32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 191200 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 4140 |
| 3 | 20231226 | 191100 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 4 | 20231226 | 191000 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 5 | 20231226 | 190900 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 6 | 20231226 | 190800 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 7 | 20231226 | 190700 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 8 | 20231226 | 190600 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 9 | 20231226 | 190500 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 10 | 20231226 | 190400 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 11 | 20231226 | 190300 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 12 | 20231226 | 190200 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 13 | 20231226 | 190100 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 14 | 20231226 | 190000 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 15 | 20231226 | 185900 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 16 | 20231226 | 185800 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 17 | 20231226 | 185700 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 18 | 20231226 | 185600 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 19 | 20231226 | 185500 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 20 | 20231226 | 185400 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 21 | 20231226 | 185300 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 22 | 20231226 | 185200 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 23 | 20231226 | 185100 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 24 | 20231226 | 185000 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 25 | 20231226 | 184900 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 26 | 20231226 | 184800 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 27 | 20231226 | 184700 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 28 | 20231226 | 184600 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 29 | 20231226 | 184500 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 30 | 20231226 | 184400 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 31 | 20231226 | 184300 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 32 | 20231226 | 184200 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 4140 |
| 33 | 20231226 | 184100 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 34 | 20231226 | 184000 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 35 | 20231226 | 183900 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 36 | 20231226 | 183800 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 37 | 20231226 | 183700 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 38 | 20231226 | 183600 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 39 | 20231226 | 183500 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 40 | 20231226 | 183400 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 41 | 20231226 | 183300 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 42 | 20231226 | 183200 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 43 | 20231226 | 183100 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 44 | 20231226 | 183000 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 45 | 20231226 | 182900 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 46 | 20231226 | 182800 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 47 | 20231226 | 182700 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 48 | 20231226 | 182600 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 49 | 20231226 | 182500 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 50 | 20231226 | 182400 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 51 | 20231226 | 182300 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 52 | 20231226 | 182200 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 53 | 20231226 | 182100 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 54 | 20231226 | 182000 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 55 | 20231226 | 181900 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 56 | 20231226 | 181800 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 57 | 20231226 | 181700 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 58 | 20231226 | 181600 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 59 | 20231226 | 181500 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 60 | 20231226 | 181400 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 61 | 20231226 | 181300 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 62 | 20231226 | 181200 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 4140 |
| 63 | 20231226 | 181100 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 64 | 20231226 | 181000 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 65 | 20231226 | 180900 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 66 | 20231226 | 180800 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 67 | 20231226 | 180700 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 68 | 20231226 | 180600 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 69 | 20231226 | 180500 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 70 | 20231226 | 180400 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 71 | 20231226 | 180300 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 72 | 20231226 | 180200 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 73 | 20231226 | 180100 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 74 | 20231226 | 180000 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 75 | 20231226 | 175900 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 76 | 20231226 | 175800 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 77 | 20231226 | 175700 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 78 | 20231226 | 175600 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 79 | 20231226 | 175500 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 80 | 20231226 | 175400 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 81 | 20231226 | 175300 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 82 | 20231226 | 175200 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 83 | 20231226 | 175100 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 84 | 20231226 | 175000 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 85 | 20231226 | 174900 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 86 | 20231226 | 174800 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 87 | 20231226 | 174700 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 88 | 20231226 | 174600 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 89 | 20231226 | 174500 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 90 | 20231226 | 174400 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 91 | 20231226 | 174300 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 92 | 20231226 | 174200 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 4140 |
| 93 | 20231226 | 174100 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 94 | 20231226 | 174000 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 95 | 20231226 | 173900 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 96 | 20231226 | 173800 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 97 | 20231226 | 173700 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 98 | 20231226 | 173600 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 99 | 20231226 | 173500 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 100 | 20231226 | 173400 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 101 | 20231226 | 173300 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 102 | 20231226 | 173200 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 103 | 20231226 | 173100 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 104 | 20231226 | 173000 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 105 | 20231226 | 172900 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 106 | 20231226 | 172800 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 107 | 20231226 | 172700 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 108 | 20231226 | 172600 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 109 | 20231226 | 172500 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 110 | 20231226 | 172400 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 111 | 20231226 | 172300 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 112 | 20231226 | 172200 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 113 | 20231226 | 172100 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 114 | 20231226 | 172000 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 115 | 20231226 | 171900 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 116 | 20231226 | 171800 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 117 | 20231226 | 171700 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 118 | 20231226 | 171600 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 119 | 20231226 | 171500 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 120 | 20231226 | 171400 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 121 | 20231226 | 171300 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 122 | 20231226 | 171200 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 4140 |
| 123 | 20231226 | 171100 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 124 | 20231226 | 171000 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 125 | 20231226 | 170900 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 126 | 20231226 | 170800 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 127 | 20231226 | 170700 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 128 | 20231226 | 170600 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 129 | 20231226 | 170500 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 130 | 20231226 | 170400 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 131 | 20231226 | 170300 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 132 | 20231226 | 170200 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 133 | 20231226 | 170100 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 134 | 20231226 | 170000 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 135 | 20231226 | 165900 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 136 | 20231226 | 165800 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 137 | 20231226 | 165700 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 138 | 20231226 | 165600 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 139 | 20231226 | 165500 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 140 | 20231226 | 165400 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 141 | 20231226 | 165300 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 142 | 20231226 | 165200 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 143 | 20231226 | 165100 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 144 | 20231226 | 165000 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 145 | 20231226 | 164900 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 146 | 20231226 | 164800 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 147 | 20231226 | 164700 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 148 | 20231226 | 164600 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 149 | 20231226 | 164500 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 150 | 20231226 | 164400 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 151 | 20231226 | 164300 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 152 | 20231226 | 164200 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 4140 |
| 153 | 20231226 | 164100 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 154 | 20231226 | 164000 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 155 | 20231226 | 163900 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 156 | 20231226 | 163800 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 157 | 20231226 | 163700 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 158 | 20231226 | 163600 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 159 | 20231226 | 163500 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 160 | 20231226 | 163400 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 161 | 20231226 | 163300 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 162 | 20231226 | 163200 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 163 | 20231226 | 163100 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 164 | 20231226 | 163000 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 165 | 20231226 | 162900 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 166 | 20231226 | 162800 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 167 | 20231226 | 162700 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 168 | 20231226 | 162600 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 169 | 20231226 | 162500 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 170 | 20231226 | 162400 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 171 | 20231226 | 162300 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 172 | 20231226 | 162200 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 173 | 20231226 | 162100 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 174 | 20231226 | 162000 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 175 | 20231226 | 161900 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 176 | 20231226 | 161800 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 177 | 20231226 | 161700 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 178 | 20231226 | 161600 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 179 | 20231226 | 161500 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 180 | 20231226 | 161400 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 181 | 20231226 | 161300 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 182 | 20231226 | 161200 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 4140 |
| 183 | 20231226 | 161100 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 184 | 20231226 | 161000 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 185 | 20231226 | 160900 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 186 | 20231226 | 160800 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 187 | 20231226 | 160700 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 188 | 20231226 | 160600 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 189 | 20231226 | 160500 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 190 | 20231226 | 160400 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 191 | 20231226 | 160300 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 192 | 20231226 | 160200 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 193 | 20231226 | 160100 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 194 | 20231226 | 160000 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 195 | 20231226 | 155900 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 196 | 20231226 | 155800 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 197 | 20231226 | 155700 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 198 | 20231226 | 155600 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 199 | 20231226 | 155500 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 200 | 20231226 | 155400 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 201 | 20231226 | 155300 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 202 | 20231226 | 155200 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 203 | 20231226 | 155100 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 204 | 20231226 | 155000 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 205 | 20231226 | 154900 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 206 | 20231226 | 154800 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 207 | 20231226 | 154700 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 208 | 20231226 | 154600 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 209 | 20231226 | 154500 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 210 | 20231226 | 154400 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 211 | 20231226 | 154300 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 212 | 20231226 | 154200 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 4140 |
| 213 | 20231226 | 154100 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 214 | 20231226 | 154000 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 215 | 20231226 | 153900 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 216 | 20231226 | 153800 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 217 | 20231226 | 153700 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 218 | 20231226 | 153600 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 219 | 20231226 | 153500 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 220 | 20231226 | 153400 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 221 | 20231226 | 153300 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 222 | 20231226 | 153200 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 223 | 20231226 | 153100 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 224 | 20231226 | 153000 | 1482434960 | 12160 | 12160 | 12160 | 12160 | 4140 |
| 225 | 20231226 | 152900 | 1432092560 | 12200 | 12200 | 12200 | 12200 | 0 |
| 226 | 20231226 | 152800 | 1432092560 | 12200 | 12200 | 12200 | 12200 | 0 |
| 227 | 20231226 | 152700 | 1432092560 | 12200 | 12200 | 12200 | 12200 | 0 |
| 228 | 20231226 | 152600 | 1432092560 | 12200 | 12200 | 12200 | 12200 | 0 |
| 229 | 20231226 | 152500 | 1432092560 | 12200 | 12200 | 12200 | 12200 | 0 |
| 230 | 20231226 | 152400 | 1432092560 | 12200 | 12200 | 12200 | 12200 | 0 |
| 231 | 20231226 | 152300 | 1432092560 | 12200 | 12200 | 12200 | 12200 | 0 |
| 232 | 20231226 | 152200 | 1432092560 | 12200 | 12200 | 12200 | 12200 | 0 |
| 233 | 20231226 | 152100 | 1432092560 | 12200 | 12200 | 12200 | 12200 | 0 |
| 234 | 20231226 | 152000 | 1432092560 | 12200 | 12200 | 12200 | 12200 | 0 |
| 235 | 20231226 | 151900 | 1432092560 | 12200 | 12180 | 12200 | 12170 | 1524 |
| 236 | 20231226 | 151800 | 1413529450 | 12200 | 12190 | 12200 | 12180 | 172 |
| 237 | 20231226 | 151700 | 1411432710 | 12180 | 12180 | 12180 | 12180 | 114 |
| 238 | 20231226 | 151600 | 1410044190 | 12180 | 12190 | 12190 | 12180 | 66 |
| 239 | 20231226 | 151500 | 1409239730 | 12190 | 12190 | 12190 | 12180 | 143 |
| 240 | 20231226 | 151400 | 1407497560 | 12190 | 12190 | 12200 | 12190 | 648 |
| 241 | 20231226 | 151300 | 1399596940 | 12190 | 12210 | 12210 | 12190 | 435 |
| 242 | 20231226 | 151200 | 1394292150 | 12210 | 12210 | 12210 | 12210 | 1 |
| 243 | 20231226 | 151100 | 1394279940 | 12200 | 12200 | 12200 | 12200 | 3 |
| 244 | 20231226 | 151000 | 1394243340 | 12210 | 12200 | 12210 | 12200 | 132 |
| 245 | 20231226 | 150900 | 1392631690 | 12200 | 12210 | 12210 | 12200 | 317 |
| 246 | 20231226 | 150800 | 1388764280 | 12200 | 12200 | 12200 | 12200 | 50 |
| 247 | 20231226 | 150700 | 1388154280 | 12200 | 12200 | 12200 | 12200 | 2 |
| 248 | 20231226 | 150600 | 1388129880 | 12200 | 12200 | 12200 | 12200 | 208 |
| 249 | 20231226 | 150500 | 1385592280 | 12200 | 12200 | 12200 | 12200 | 313 |
| 250 | 20231226 | 150400 | 1381773680 | 12200 | 12200 | 12200 | 12200 | 385 |
| 251 | 20231226 | 150300 | 1377076680 | 12200 | 12210 | 12210 | 12200 | 386 |
| 252 | 20231226 | 150200 | 1372365140 | 12220 | 12220 | 12220 | 12210 | 811 |
| 253 | 20231226 | 150100 | 1362456090 | 12220 | 12220 | 12220 | 12220 | 152 |
| 254 | 20231226 | 150000 | 1360598650 | 12230 | 12220 | 12230 | 12220 | 110 |
| 255 | 20231226 | 145900 | 1359254440 | 12220 | 12220 | 12220 | 12220 | 300 |
| 256 | 20231226 | 145800 | 1355588440 | 12220 | 12220 | 12220 | 12220 | 44 |
| 257 | 20231226 | 145700 | 1355050760 | 12220 | 12220 | 12220 | 12220 | 1 |
| 258 | 20231226 | 145600 | 1355038540 | 12220 | 12220 | 12230 | 12220 | 46 |
| 259 | 20231226 | 145500 | 1354476320 | 12230 | 12220 | 12230 | 12220 | 111 |
| 260 | 20231226 | 145400 | 1353119800 | 12230 | 12230 | 12230 | 12230 | 4 |
| 261 | 20231226 | 145300 | 1353070880 | 12220 | 12230 | 12230 | 12220 | 172 |
| 262 | 20231226 | 145200 | 1350969020 | 12230 | 12230 | 12230 | 12230 | 10 |
| 263 | 20231226 | 145100 | 1350846720 | 12230 | 12230 | 12230 | 12230 | 66 |
| 264 | 20231226 | 145000 | 1350039540 | 12230 | 12220 | 12230 | 12220 | 44 |
| 265 | 20231226 | 144900 | 1349501560 | 12210 | 12210 | 12220 | 12210 | 304 |
| 266 | 20231226 | 144800 | 1345789070 | 12220 | 12220 | 12230 | 12220 | 620 |
| 267 | 20231226 | 144700 | 1338208720 | 12220 | 12240 | 12240 | 12220 | 1033 |
| 268 | 20231226 | 144600 | 1325564860 | 12230 | 12230 | 12240 | 12220 | 169 |
| 269 | 20231226 | 144500 | 1323497970 | 12240 | 12240 | 12240 | 12240 | 0 |
| 270 | 20231226 | 144400 | 1323497970 | 12240 | 12240 | 12240 | 12240 | 0 |
| 271 | 20231226 | 144300 | 1323497970 | 12240 | 12240 | 12240 | 12240 | 0 |
| 272 | 20231226 | 144200 | 1323497970 | 12240 | 12240 | 12240 | 12240 | 0 |
| 273 | 20231226 | 144100 | 1323497970 | 12240 | 12230 | 12240 | 12230 | 174 |
| 274 | 20231226 | 144000 | 1321369460 | 12240 | 12240 | 12240 | 12240 | 29 |
| 275 | 20231226 | 143900 | 1321014500 | 12240 | 12240 | 12240 | 12240 | 1 |
| 276 | 20231226 | 143800 | 1321002260 | 12240 | 12230 | 12240 | 12230 | 2 |
| 277 | 20231226 | 143700 | 1320977790 | 12230 | 12230 | 12230 | 12230 | 171 |
| 278 | 20231226 | 143600 | 1318886460 | 12230 | 12250 | 12250 | 12230 | 36 |
| 279 | 20231226 | 143500 | 1318445560 | 12250 | 12250 | 12250 | 12250 | 16 |
| 280 | 20231226 | 143400 | 1318249560 | 12250 | 12250 | 12250 | 12250 | 52 |
| 281 | 20231226 | 143300 | 1317612560 | 12250 | 12250 | 12250 | 12250 | 0 |
| 282 | 20231226 | 143200 | 1317612560 | 12250 | 12250 | 12250 | 12250 | 502 |
| 283 | 20231226 | 143100 | 1311463060 | 12240 | 12240 | 12240 | 12240 | 78 |
| 284 | 20231226 | 143000 | 1310508340 | 12230 | 12220 | 12230 | 12220 | 621 |
| 285 | 20231226 | 142900 | 1302914860 | 12230 | 12220 | 12230 | 12220 | 81 |
| 286 | 20231226 | 142800 | 1301925030 | 12220 | 12210 | 12230 | 12210 | 31 |
| 287 | 20231226 | 142700 | 1301546310 | 12210 | 12210 | 12210 | 12210 | 25 |
| 288 | 20231226 | 142600 | 1301241060 | 12210 | 12210 | 12210 | 12210 | 4 |
| 289 | 20231226 | 142500 | 1301192220 | 12220 | 12220 | 12220 | 12210 | 582 |
| 290 | 20231226 | 142400 | 1294085220 | 12200 | 12200 | 12200 | 12200 | 30 |
| 291 | 20231226 | 142300 | 1293719220 | 12200 | 12200 | 12200 | 12200 | 0 |
| 292 | 20231226 | 142200 | 1293719220 | 12200 | 12210 | 12210 | 12200 | 10 |
| 293 | 20231226 | 142100 | 1293597190 | 12220 | 12220 | 12230 | 12220 | 98 |
| 294 | 20231226 | 142000 | 1292399510 | 12220 | 12220 | 12220 | 12200 | 73 |
| 295 | 20231226 | 141900 | 1291508310 | 12220 | 12200 | 12220 | 12200 | 280 |
| 296 | 20231226 | 141800 | 1288091060 | 12200 | 12200 | 12200 | 12200 | 0 |
| 297 | 20231226 | 141700 | 1288091060 | 12200 | 12180 | 12200 | 12180 | 4 |
| 298 | 20231226 | 141600 | 1288042300 | 12200 | 12200 | 12200 | 12200 | 5 |
| 299 | 20231226 | 141500 | 1287981300 | 12190 | 12170 | 12190 | 12170 | 136 |
| 300 | 20231226 | 141400 | 1286324810 | 12180 | 12190 | 12190 | 12180 | 22 |
| 301 | 20231226 | 141300 | 1286056660 | 12190 | 12190 | 12190 | 12190 | 1 |
| 302 | 20231226 | 141200 | 1286044470 | 12190 | 12180 | 12190 | 12180 | 59 |
| 303 | 20231226 | 141100 | 1285325830 | 12160 | 12200 | 12200 | 12160 | 1000 |
| 304 | 20231226 | 141000 | 1273149570 | 12200 | 12200 | 12200 | 12200 | 0 |
| 305 | 20231226 | 140900 | 1273149570 | 12200 | 12200 | 12200 | 12200 | 32 |
| 306 | 20231226 | 140800 | 1272759170 | 12180 | 12180 | 12180 | 12180 | 88 |
| 307 | 20231226 | 140700 | 1271687330 | 12180 | 12190 | 12190 | 12180 | 168 |
| 308 | 20231226 | 140600 | 1269640610 | 12190 | 12190 | 12190 | 12190 | 106 |
| 309 | 20231226 | 140500 | 1268348470 | 12190 | 12200 | 12200 | 12190 | 278 |
| 310 | 20231226 | 140400 | 1264958880 | 12210 | 12210 | 12210 | 12210 | 89 |
| 311 | 20231226 | 140300 | 1263872190 | 12200 | 12200 | 12200 | 12200 | 100 |
| 312 | 20231226 | 140200 | 1262652190 | 12200 | 12200 | 12200 | 12200 | 0 |
| 313 | 20231226 | 140100 | 1262652190 | 12200 | 12200 | 12200 | 12200 | 3 |
| 314 | 20231226 | 140000 | 1262615590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 315 | 20231226 | 135900 | 1262615590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 316 | 20231226 | 135800 | 1262615590 | 12200 | 12200 | 12200 | 12200 | 11 |
| 317 | 20231226 | 135700 | 1262481390 | 12200 | 12200 | 12200 | 12200 | 0 |
| 318 | 20231226 | 135600 | 1262481390 | 12200 | 12200 | 12200 | 12200 | 0 |
| 319 | 20231226 | 135500 | 1262481390 | 12200 | 12200 | 12200 | 12200 | 1 |
| 320 | 20231226 | 135400 | 1262469190 | 12240 | 12240 | 12240 | 12240 | 0 |
| 321 | 20231226 | 135300 | 1262469190 | 12240 | 12220 | 12240 | 12210 | 2544 |
| 322 | 20231226 | 135200 | 1231346170 | 12220 | 12210 | 12220 | 12210 | 204 |
| 323 | 20231226 | 135100 | 1228855310 | 12220 | 12220 | 12220 | 12220 | 0 |
| 324 | 20231226 | 135000 | 1228855310 | 12220 | 12210 | 12220 | 12210 | 66 |
| 325 | 20231226 | 134900 | 1228048870 | 12210 | 12200 | 12210 | 12200 | 731 |
| 326 | 20231226 | 134800 | 1219124670 | 12190 | 12190 | 12190 | 12190 | 31 |
| 327 | 20231226 | 134700 | 1218746780 | 12210 | 12210 | 12210 | 12210 | 0 |
| 328 | 20231226 | 134600 | 1218746780 | 12210 | 12180 | 12210 | 12180 | 430 |
| 329 | 20231226 | 134500 | 1213502200 | 12180 | 12180 | 12180 | 12180 | 0 |
| 330 | 20231226 | 134400 | 1213502200 | 12180 | 12180 | 12180 | 12180 | 0 |
| 331 | 20231226 | 134300 | 1213502200 | 12180 | 12180 | 12180 | 12180 | 5 |
| 332 | 20231226 | 134200 | 1213441300 | 12180 | 12180 | 12180 | 12170 | 115 |
| 333 | 20231226 | 134100 | 1212041600 | 12180 | 12180 | 12180 | 12180 | 2 |
| 334 | 20231226 | 134000 | 1212017240 | 12180 | 12180 | 12180 | 12180 | 79 |
| 335 | 20231226 | 133900 | 1211055020 | 12200 | 12190 | 12200 | 12190 | 201 |
| 336 | 20231226 | 133800 | 1208603440 | 12180 | 12200 | 12200 | 12180 | 58 |
| 337 | 20231226 | 133700 | 1207896800 | 12200 | 12200 | 12200 | 12200 | 52 |
| 338 | 20231226 | 133600 | 1207262400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 339 | 20231226 | 133500 | 1207262400 | 12180 | 12180 | 12180 | 12180 | 237 |
| 340 | 20231226 | 133400 | 1204375740 | 12180 | 12180 | 12180 | 12180 | 36 |
| 341 | 20231226 | 133300 | 1203937260 | 12190 | 12200 | 12200 | 12190 | 273 |
| 342 | 20231226 | 133200 | 1200609290 | 12200 | 12210 | 12210 | 12200 | 58 |
| 343 | 20231226 | 133100 | 1199901210 | 12210 | 12210 | 12210 | 12210 | 1 |
| 344 | 20231226 | 133000 | 1199889000 | 12210 | 12180 | 12210 | 12180 | 167 |
| 345 | 20231226 | 132900 | 1197851630 | 12200 | 12200 | 12200 | 12200 | 0 |
| 346 | 20231226 | 132800 | 1197851630 | 12200 | 12200 | 12200 | 12200 | 10 |
| 347 | 20231226 | 132700 | 1197729630 | 12200 | 12190 | 12200 | 12190 | 13 |
| 348 | 20231226 | 132600 | 1197571150 | 12200 | 12200 | 12200 | 12200 | 0 |
| 349 | 20231226 | 132500 | 1197571150 | 12200 | 12210 | 12210 | 12200 | 193 |
| 350 | 20231226 | 132400 | 1195216450 | 12210 | 12210 | 12210 | 12210 | 62 |
| 351 | 20231226 | 132300 | 1194459430 | 12210 | 12210 | 12210 | 12210 | 4 |
| 352 | 20231226 | 132200 | 1194410590 | 12210 | 12220 | 12220 | 12210 | 3 |
| 353 | 20231226 | 132100 | 1194373950 | 12200 | 12200 | 12200 | 12200 | 1 |
| 354 | 20231226 | 132000 | 1194361750 | 12200 | 12220 | 12220 | 12200 | 101 |
| 355 | 20231226 | 131900 | 1193128530 | 12180 | 12180 | 12180 | 12180 | 5 |
| 356 | 20231226 | 131800 | 1193067630 | 12180 | 12180 | 12180 | 12180 | 85 |
| 357 | 20231226 | 131700 | 1192032330 | 12220 | 12220 | 12220 | 12220 | 0 |
| 358 | 20231226 | 131600 | 1192032330 | 12220 | 12220 | 12220 | 12220 | 773 |
| 359 | 20231226 | 131500 | 1182586270 | 12220 | 12220 | 12220 | 12220 | 23 |
| 360 | 20231226 | 131400 | 1182305210 | 12220 | 12220 | 12220 | 12220 | 2 |
| 361 | 20231226 | 131300 | 1182280770 | 12190 | 12190 | 12190 | 12190 | 851 |
| 362 | 20231226 | 131200 | 1171907080 | 12180 | 12170 | 12180 | 12170 | 81 |
| 363 | 20231226 | 131100 | 1170920510 | 12180 | 12180 | 12180 | 12170 | 135 |
| 364 | 20231226 | 131000 | 1169277360 | 12170 | 12170 | 12170 | 12170 | 11 |
| 365 | 20231226 | 130900 | 1169143490 | 12170 | 12170 | 12170 | 12170 | 179 |
| 366 | 20231226 | 130800 | 1166965060 | 12170 | 12170 | 12170 | 12170 | 100 |
| 367 | 20231226 | 130700 | 1165748060 | 12170 | 12170 | 12170 | 12170 | 21 |
| 368 | 20231226 | 130600 | 1165492490 | 12170 | 12170 | 12170 | 12170 | 9 |
| 369 | 20231226 | 130500 | 1165382960 | 12170 | 12160 | 12170 | 12160 | 36 |
| 370 | 20231226 | 130400 | 1164945190 | 12160 | 12160 | 12160 | 12160 | 0 |
| 371 | 20231226 | 130300 | 1164945190 | 12160 | 12160 | 12160 | 12160 | 0 |
| 372 | 20231226 | 130200 | 1164945190 | 12160 | 12160 | 12160 | 12160 | 0 |
| 373 | 20231226 | 130100 | 1164945190 | 12160 | 12160 | 12160 | 12160 | 0 |
| 374 | 20231226 | 130000 | 1164945190 | 12160 | 12180 | 12180 | 12160 | 69 |
| 375 | 20231226 | 125900 | 1164106130 | 12160 | 12160 | 12160 | 12150 | 91 |
| 376 | 20231226 | 125800 | 1163000370 | 12150 | 12140 | 12150 | 12140 | 173 |
| 377 | 20231226 | 125700 | 1160898470 | 12150 | 12150 | 12150 | 12140 | 1414 |
| 378 | 20231226 | 125600 | 1143731480 | 12150 | 12150 | 12150 | 12150 | 89 |
| 379 | 20231226 | 125500 | 1142650130 | 12150 | 12150 | 12150 | 12150 | 1460 |
| 380 | 20231226 | 125400 | 1124911130 | 12180 | 12180 | 12180 | 12180 | 42 |
| 381 | 20231226 | 125300 | 1124399570 | 12150 | 12150 | 12150 | 12150 | 1 |
| 382 | 20231226 | 125200 | 1124387420 | 12150 | 12150 | 12150 | 12150 | 0 |
| 383 | 20231226 | 125100 | 1124387420 | 12150 | 12150 | 12150 | 12150 | 247 |
| 384 | 20231226 | 125000 | 1121386370 | 12150 | 12180 | 12180 | 12150 | 134 |
| 385 | 20231226 | 124900 | 1119757010 | 12160 | 12170 | 12170 | 12160 | 93 |
| 386 | 20231226 | 124800 | 1118625220 | 12170 | 12150 | 12170 | 12150 | 4601 |
| 387 | 20231226 | 124700 | 1062633080 | 12150 | 12150 | 12150 | 12150 | 5 |
| 388 | 20231226 | 124600 | 1062572330 | 12130 | 12130 | 12130 | 12130 | 0 |
| 389 | 20231226 | 124500 | 1062572330 | 12130 | 12140 | 12140 | 12130 | 597 |
| 390 | 20231226 | 124400 | 1055329710 | 12140 | 12140 | 12140 | 12140 | 55 |
| 391 | 20231226 | 124300 | 1054662010 | 12140 | 12140 | 12140 | 12140 | 862 |
| 392 | 20231226 | 124200 | 1044197330 | 12150 | 12150 | 12150 | 12150 | 0 |
| 393 | 20231226 | 124100 | 1044197330 | 12150 | 12150 | 12150 | 12150 | 11 |
| 394 | 20231226 | 124000 | 1044063680 | 12150 | 12150 | 12150 | 12150 | 102 |
| 395 | 20231226 | 123900 | 1042824380 | 12150 | 12160 | 12160 | 12150 | 39 |
| 396 | 20231226 | 123800 | 1042350430 | 12160 | 12160 | 12160 | 12160 | 45 |
| 397 | 20231226 | 123700 | 1041803230 | 12160 | 12150 | 12160 | 12150 | 172 |
| 398 | 20231226 | 123600 | 1039712080 | 12160 | 12160 | 12160 | 12160 | 12 |
| 399 | 20231226 | 123500 | 1039566160 | 12140 | 12140 | 12140 | 12140 | 72 |
| 400 | 20231226 | 123400 | 1038692080 | 12160 | 12160 | 12160 | 12160 | 2 |
| 401 | 20231226 | 123300 | 1038667760 | 12160 | 12140 | 12160 | 12140 | 105 |
| 402 | 20231226 | 123200 | 1037391160 | 12140 | 12140 | 12140 | 12140 | 61 |
| 403 | 20231226 | 123100 | 1036650620 | 12140 | 12140 | 12140 | 12140 | 54 |
| 404 | 20231226 | 123000 | 1035995060 | 12150 | 12150 | 12150 | 12150 | 5 |
| 405 | 20231226 | 122900 | 1035934310 | 12160 | 12160 | 12160 | 12160 | 42 |
| 406 | 20231226 | 122800 | 1035423590 | 12160 | 12160 | 12160 | 12160 | 0 |
| 407 | 20231226 | 122700 | 1035423590 | 12160 | 12160 | 12160 | 12160 | 1 |
| 408 | 20231226 | 122600 | 1035411430 | 12160 | 12160 | 12160 | 12160 | 0 |
| 409 | 20231226 | 122500 | 1035411430 | 12160 | 12160 | 12160 | 12160 | 50 |
| 410 | 20231226 | 122400 | 1034803430 | 12160 | 12160 | 12160 | 12140 | 46 |
| 411 | 20231226 | 122300 | 1034244930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 412 | 20231226 | 122200 | 1034244930 | 12150 | 12150 | 12150 | 12150 | 4 |
| 413 | 20231226 | 122100 | 1034196330 | 12150 | 12140 | 12150 | 12140 | 573 |
| 414 | 20231226 | 122000 | 1027240100 | 12140 | 12140 | 12140 | 12130 | 8 |
| 415 | 20231226 | 121900 | 1027142990 | 12140 | 12140 | 12140 | 12140 | 10 |
| 416 | 20231226 | 121800 | 1027021590 | 12140 | 12140 | 12140 | 12140 | 4 |
| 417 | 20231226 | 121700 | 1026973030 | 12140 | 12140 | 12140 | 12140 | 66 |
| 418 | 20231226 | 121600 | 1026171790 | 12140 | 12140 | 12140 | 12140 | 0 |
| 419 | 20231226 | 121500 | 1026171790 | 12140 | 12150 | 12150 | 12140 | 39 |
| 420 | 20231226 | 121400 | 1025698210 | 12140 | 12140 | 12140 | 12140 | 980 |
| 421 | 20231226 | 121300 | 1013801010 | 12140 | 12140 | 12140 | 12130 | 671 |
| 422 | 20231226 | 121200 | 1005661480 | 12140 | 12140 | 12140 | 12140 | 20 |
| 423 | 20231226 | 121100 | 1005418680 | 12140 | 12140 | 12140 | 12140 | 10 |
| 424 | 20231226 | 121000 | 1005297280 | 12130 | 12150 | 12150 | 12130 | 1249 |
| 425 | 20231226 | 120900 | 990137070 | 12140 | 12150 | 12150 | 12140 | 23 |
| 426 | 20231226 | 120800 | 989857670 | 12150 | 12150 | 12150 | 12150 | 6 |
| 427 | 20231226 | 120700 | 989784770 | 12150 | 12150 | 12150 | 12140 | 195 |
| 428 | 20231226 | 120600 | 987415530 | 12150 | 12150 | 12150 | 12150 | 624 |
| 429 | 20231226 | 120500 | 979833930 | 12150 | 12140 | 12150 | 12140 | 15 |
| 430 | 20231226 | 120400 | 979651790 | 12140 | 12140 | 12140 | 12140 | 29 |
| 431 | 20231226 | 120300 | 979299730 | 12140 | 12130 | 12140 | 12130 | 12 |
| 432 | 20231226 | 120200 | 979154060 | 12130 | 12130 | 12130 | 12130 | 0 |
| 433 | 20231226 | 120100 | 979154060 | 12130 | 12130 | 12140 | 12130 | 870 |
| 434 | 20231226 | 120000 | 968600460 | 12130 | 12130 | 12130 | 12130 | 6 |
| 435 | 20231226 | 115900 | 968527680 | 12130 | 12140 | 12140 | 12130 | 16 |
| 436 | 20231226 | 115800 | 968333490 | 12140 | 12140 | 12140 | 12140 | 42 |
| 437 | 20231226 | 115700 | 967823610 | 12140 | 12140 | 12140 | 12140 | 4 |
| 438 | 20231226 | 115600 | 967775050 | 12140 | 12140 | 12140 | 12140 | 202 |
| 439 | 20231226 | 115500 | 965322770 | 12140 | 12130 | 12140 | 12130 | 19 |
| 440 | 20231226 | 115400 | 965092180 | 12130 | 12150 | 12150 | 12130 | 16 |
| 441 | 20231226 | 115300 | 964897970 | 12130 | 12140 | 12150 | 12130 | 2144 |
| 442 | 20231226 | 115200 | 938880510 | 12150 | 12160 | 12160 | 12150 | 1340 |
| 443 | 20231226 | 115100 | 922599410 | 12150 | 12150 | 12150 | 12150 | 0 |
| 444 | 20231226 | 115000 | 922599410 | 12150 | 12150 | 12150 | 12150 | 0 |
| 445 | 20231226 | 114900 | 922599410 | 12150 | 12150 | 12150 | 12150 | 30 |
| 446 | 20231226 | 114800 | 922234910 | 12150 | 12150 | 12150 | 12150 | 0 |
| 447 | 20231226 | 114700 | 922234910 | 12150 | 12150 | 12150 | 12150 | 9 |
| 448 | 20231226 | 114600 | 922125560 | 12150 | 12150 | 12150 | 12150 | 326 |
| 449 | 20231226 | 114500 | 918164660 | 12180 | 12160 | 12180 | 12150 | 46 |
| 450 | 20231226 | 114400 | 917605680 | 12160 | 12170 | 12170 | 12160 | 6 |
| 451 | 20231226 | 114300 | 917532710 | 12180 | 12170 | 12180 | 12160 | 420 |
| 452 | 20231226 | 114200 | 912425250 | 12160 | 12170 | 12170 | 12160 | 190 |
| 453 | 20231226 | 114100 | 910113050 | 12160 | 12160 | 12160 | 12160 | 0 |
| 454 | 20231226 | 114000 | 910113050 | 12160 | 12160 | 12160 | 12160 | 4 |
| 455 | 20231226 | 113900 | 910064410 | 12160 | 12170 | 12170 | 12160 | 5 |
| 456 | 20231226 | 113800 | 910003580 | 12170 | 12170 | 12170 | 12170 | 1 |
| 457 | 20231226 | 113700 | 909991410 | 12160 | 12160 | 12160 | 12160 | 0 |
| 458 | 20231226 | 113600 | 909991410 | 12160 | 12160 | 12160 | 12160 | 18 |
| 459 | 20231226 | 113500 | 909772530 | 12160 | 12160 | 12160 | 12160 | 1 |
| 460 | 20231226 | 113400 | 909760370 | 12160 | 12160 | 12160 | 12160 | 0 |
| 461 | 20231226 | 113300 | 909760370 | 12160 | 12160 | 12160 | 12160 | 57 |
| 462 | 20231226 | 113200 | 909067250 | 12160 | 12160 | 12160 | 12160 | 11 |
| 463 | 20231226 | 113100 | 908933490 | 12160 | 12160 | 12160 | 12160 | 1 |
| 464 | 20231226 | 113000 | 908921330 | 12160 | 12160 | 12160 | 12160 | 5 |
| 465 | 20231226 | 112900 | 908860530 | 12150 | 12150 | 12150 | 12150 | 0 |
| 466 | 20231226 | 112800 | 908860530 | 12150 | 12150 | 12150 | 12150 | 57 |
| 467 | 20231226 | 112700 | 908167980 | 12150 | 12150 | 12150 | 12150 | 22 |
| 468 | 20231226 | 112600 | 907900680 | 12150 | 12150 | 12150 | 12150 | 61 |
| 469 | 20231226 | 112500 | 907159530 | 12150 | 12150 | 12150 | 12150 | 768 |
| 470 | 20231226 | 112400 | 897828330 | 12150 | 12150 | 12150 | 12150 | 0 |
| 471 | 20231226 | 112300 | 897828330 | 12150 | 12160 | 12160 | 12150 | 631 |
| 472 | 20231226 | 112200 | 890161670 | 12160 | 12160 | 12170 | 12160 | 623 |
| 473 | 20231226 | 112100 | 882585890 | 12170 | 12170 | 12170 | 12170 | 9 |
| 474 | 20231226 | 112000 | 882476360 | 12170 | 12170 | 12170 | 12170 | 1 |
| 475 | 20231226 | 111900 | 882464190 | 12160 | 12160 | 12160 | 12160 | 2 |
| 476 | 20231226 | 111800 | 882439870 | 12160 | 12170 | 12170 | 12160 | 520 |
| 477 | 20231226 | 111700 | 876116650 | 12180 | 12170 | 12180 | 12170 | 508 |
| 478 | 20231226 | 111600 | 869934280 | 12180 | 12170 | 12180 | 12170 | 74 |
| 479 | 20231226 | 111500 | 869033600 | 12170 | 12170 | 12170 | 12170 | 1 |
| 480 | 20231226 | 111400 | 869021430 | 12170 | 12170 | 12170 | 12170 | 14 |
| 481 | 20231226 | 111300 | 868851050 | 12160 | 12170 | 12170 | 12160 | 676 |
| 482 | 20231226 | 111200 | 860625130 | 12170 | 12170 | 12170 | 12170 | 0 |
| 483 | 20231226 | 111100 | 860625130 | 12170 | 12170 | 12170 | 12170 | 1 |
| 484 | 20231226 | 111000 | 860612960 | 12170 | 12170 | 12170 | 12170 | 0 |
| 485 | 20231226 | 110900 | 860612960 | 12170 | 12170 | 12170 | 12170 | 2 |
| 486 | 20231226 | 110800 | 860588620 | 12170 | 12170 | 12170 | 12170 | 0 |
| 487 | 20231226 | 110700 | 860588620 | 12170 | 12170 | 12170 | 12170 | 3 |
| 488 | 20231226 | 110600 | 860552110 | 12170 | 12170 | 12170 | 12170 | 10 |
| 489 | 20231226 | 110500 | 860430410 | 12170 | 12170 | 12170 | 12170 | 22 |
| 490 | 20231226 | 110400 | 860162670 | 12150 | 12150 | 12150 | 12150 | 20 |
| 491 | 20231226 | 110300 | 859919670 | 12160 | 12160 | 12160 | 12160 | 60 |
| 492 | 20231226 | 110200 | 859190070 | 12160 | 12160 | 12160 | 12160 | 129 |
| 493 | 20231226 | 110100 | 857621430 | 12160 | 12160 | 12160 | 12160 | 77 |
| 494 | 20231226 | 110000 | 856685110 | 12160 | 12160 | 12160 | 12160 | 8 |
| 495 | 20231226 | 105900 | 856587830 | 12150 | 12150 | 12150 | 12150 | 100 |
| 496 | 20231226 | 105800 | 855372830 | 12150 | 12150 | 12150 | 12150 | 80 |
| 497 | 20231226 | 105700 | 854400830 | 12140 | 12160 | 12160 | 12140 | 1151 |
| 498 | 20231226 | 105600 | 840411450 | 12170 | 12170 | 12170 | 12170 | 137 |
| 499 | 20231226 | 105500 | 838744160 | 12180 | 12160 | 12180 | 12150 | 55 |
| 500 | 20231226 | 105400 | 838075780 | 12160 | 12160 | 12160 | 12150 | 461 |
| 501 | 20231226 | 105300 | 832470080 | 12160 | 12170 | 12170 | 12160 | 94 |
| 502 | 20231226 | 105200 | 831327030 | 12170 | 12170 | 12170 | 12170 | 0 |
| 503 | 20231226 | 105100 | 831327030 | 12170 | 12170 | 12170 | 12170 | 2 |
| 504 | 20231226 | 105000 | 831302690 | 12180 | 12180 | 12180 | 12180 | 35 |
| 505 | 20231226 | 104900 | 830876390 | 12180 | 12190 | 12190 | 12170 | 603 |
| 506 | 20231226 | 104800 | 823535640 | 12190 | 12190 | 12190 | 12190 | 4 |
| 507 | 20231226 | 104700 | 823486880 | 12200 | 12180 | 12200 | 12180 | 258 |
| 508 | 20231226 | 104600 | 820342320 | 12180 | 12190 | 12190 | 12180 | 43 |
| 509 | 20231226 | 104500 | 819818380 | 12190 | 12190 | 12190 | 12190 | 1 |
| 510 | 20231226 | 104400 | 819806190 | 12190 | 12190 | 12190 | 12190 | 110 |
| 511 | 20231226 | 104300 | 818465290 | 12190 | 12190 | 12190 | 12190 | 0 |
| 512 | 20231226 | 104200 | 818465290 | 12190 | 12190 | 12190 | 12190 | 0 |
| 513 | 20231226 | 104100 | 818465290 | 12190 | 12190 | 12190 | 12190 | 10 |
| 514 | 20231226 | 104000 | 818343390 | 12170 | 12180 | 12180 | 12170 | 70 |
| 515 | 20231226 | 103900 | 817491320 | 12180 | 12180 | 12180 | 12180 | 0 |
| 516 | 20231226 | 103800 | 817491320 | 12180 | 12180 | 12180 | 12180 | 300 |
| 517 | 20231226 | 103700 | 813837320 | 12200 | 12180 | 12200 | 12180 | 294 |
| 518 | 20231226 | 103600 | 810254520 | 12150 | 12150 | 12150 | 12150 | 0 |
| 519 | 20231226 | 103500 | 810254520 | 12150 | 12150 | 12150 | 12150 | 0 |
| 520 | 20231226 | 103400 | 810254520 | 12150 | 12200 | 12200 | 12150 | 126 |
| 521 | 20231226 | 103300 | 808723550 | 12200 | 12160 | 12220 | 12160 | 69 |
| 522 | 20231226 | 103200 | 807881770 | 12150 | 12170 | 12170 | 12150 | 178 |
| 523 | 20231226 | 103100 | 805718300 | 12160 | 12160 | 12160 | 12160 | 0 |
| 524 | 20231226 | 103000 | 805718300 | 12160 | 12160 | 12160 | 12160 | 76 |
| 525 | 20231226 | 102900 | 804794140 | 12140 | 12140 | 12140 | 12140 | 6 |
| 526 | 20231226 | 102800 | 804721300 | 12130 | 12170 | 12170 | 12130 | 4500 |
| 527 | 20231226 | 102700 | 750062420 | 12170 | 12170 | 12170 | 12170 | 10 |
| 528 | 20231226 | 102600 | 749940720 | 12200 | 12170 | 12220 | 12170 | 264 |
| 529 | 20231226 | 102500 | 746727710 | 12170 | 12170 | 12170 | 12160 | 106 |
| 530 | 20231226 | 102400 | 745438660 | 12170 | 12170 | 12170 | 12170 | 1 |
| 531 | 20231226 | 102300 | 745426490 | 12160 | 12210 | 12210 | 12160 | 1000 |
| 532 | 20231226 | 102200 | 733263470 | 12220 | 12220 | 12220 | 12220 | 10 |
| 533 | 20231226 | 102100 | 733141270 | 12220 | 12220 | 12220 | 12220 | 61 |
| 534 | 20231226 | 102000 | 732395850 | 12240 | 12240 | 12240 | 12240 | 0 |
| 535 | 20231226 | 101900 | 732395850 | 12240 | 12230 | 12240 | 12160 | 1489 |
| 536 | 20231226 | 101800 | 714243140 | 12230 | 12230 | 12230 | 12230 | 55 |
| 537 | 20231226 | 101700 | 713570490 | 12240 | 12240 | 12240 | 12240 | 20 |
| 538 | 20231226 | 101600 | 713325690 | 12240 | 12220 | 12240 | 12220 | 12 |
| 539 | 20231226 | 101500 | 713178850 | 12220 | 12220 | 12220 | 12210 | 201 |
| 540 | 20231226 | 101400 | 710724620 | 12210 | 12210 | 12210 | 12210 | 23 |
| 541 | 20231226 | 101300 | 710443790 | 12210 | 12190 | 12210 | 12180 | 921 |
| 542 | 20231226 | 101200 | 699203090 | 12210 | 12210 | 12210 | 12210 | 1 |
| 543 | 20231226 | 101100 | 699190880 | 12210 | 12190 | 12210 | 12190 | 1167 |
| 544 | 20231226 | 101000 | 684943020 | 12190 | 12180 | 12190 | 12180 | 177 |
| 545 | 20231226 | 100900 | 682786600 | 12170 | 12180 | 12180 | 12170 | 44 |
| 546 | 20231226 | 100800 | 682250950 | 12170 | 12170 | 12170 | 12170 | 55 |
| 547 | 20231226 | 100700 | 681581600 | 12180 | 12180 | 12180 | 12180 | 10 |
| 548 | 20231226 | 100600 | 681459800 | 12180 | 12200 | 12200 | 12180 | 90 |
| 549 | 20231226 | 100500 | 680363140 | 12190 | 12190 | 12190 | 12190 | 553 |
| 550 | 20231226 | 100400 | 673622070 | 12190 | 12210 | 12210 | 12190 | 145 |
| 551 | 20231226 | 100300 | 671853400 | 12210 | 12200 | 12230 | 12200 | 160 |
| 552 | 20231226 | 100200 | 669899900 | 12200 | 12200 | 12200 | 12200 | 108 |
| 553 | 20231226 | 100100 | 668582300 | 12200 | 12200 | 12200 | 12200 | 0 |
| 554 | 20231226 | 100000 | 668582300 | 12200 | 12240 | 12240 | 12200 | 193 |
| 555 | 20231226 | 095900 | 666226980 | 12230 | 12190 | 12230 | 12190 | 2915 |
| 556 | 20231226 | 095800 | 630625720 | 12160 | 12190 | 12190 | 12160 | 203 |
| 557 | 20231226 | 095700 | 628156840 | 12190 | 12190 | 12190 | 12190 | 0 |
| 558 | 20231226 | 095600 | 628156840 | 12190 | 12180 | 12190 | 12180 | 706 |
| 559 | 20231226 | 095500 | 619554270 | 12180 | 12190 | 12190 | 12180 | 9 |
| 560 | 20231226 | 095400 | 619444570 | 12190 | 12190 | 12190 | 12190 | 1 |
| 561 | 20231226 | 095300 | 619432380 | 12150 | 12180 | 12180 | 12150 | 574 |
| 562 | 20231226 | 095200 | 612457080 | 12180 | 12180 | 12180 | 12180 | 99 |
| 563 | 20231226 | 095100 | 611251260 | 12190 | 12190 | 12190 | 12190 | 103 |
| 564 | 20231226 | 095000 | 609995690 | 12190 | 12150 | 12190 | 12150 | 773 |
| 565 | 20231226 | 094900 | 600603660 | 12150 | 12160 | 12160 | 12150 | 7 |
| 566 | 20231226 | 094800 | 600518560 | 12160 | 12160 | 12160 | 12160 | 347 |
| 567 | 20231226 | 094700 | 596299040 | 12160 | 12190 | 12190 | 12160 | 90 |
| 568 | 20231226 | 094600 | 595203360 | 12190 | 12190 | 12190 | 12190 | 11 |
| 569 | 20231226 | 094500 | 595069270 | 12190 | 12190 | 12190 | 12190 | 3 |
| 570 | 20231226 | 094400 | 595032700 | 12190 | 12190 | 12190 | 12190 | 26 |
| 571 | 20231226 | 094300 | 594715760 | 12170 | 12190 | 12190 | 12170 | 62 |
| 572 | 20231226 | 094200 | 593960690 | 12190 | 12200 | 12200 | 12190 | 13 |
| 573 | 20231226 | 094100 | 593802200 | 12200 | 12190 | 12200 | 12150 | 872 |
| 574 | 20231226 | 094000 | 583197340 | 12190 | 12200 | 12200 | 12190 | 138 |
| 575 | 20231226 | 093900 | 581515110 | 12200 | 12210 | 12210 | 12200 | 133 |
| 576 | 20231226 | 093800 | 579892490 | 12210 | 12210 | 12210 | 12210 | 134 |
| 577 | 20231226 | 093700 | 578256350 | 12210 | 12210 | 12210 | 12210 | 193 |
| 578 | 20231226 | 093600 | 575899820 | 12210 | 12230 | 12230 | 12210 | 124 |
| 579 | 20231226 | 093500 | 574385700 | 12230 | 12210 | 12230 | 12210 | 516 |
| 580 | 20231226 | 093400 | 568079850 | 12210 | 12190 | 12210 | 12190 | 163 |
| 581 | 20231226 | 093300 | 566091470 | 12180 | 12180 | 12180 | 12180 | 55 |
| 582 | 20231226 | 093200 | 565421570 | 12200 | 12200 | 12200 | 12200 | 2 |
| 583 | 20231226 | 093100 | 565397170 | 12150 | 12160 | 12160 | 12150 | 230 |
| 584 | 20231226 | 093000 | 562602420 | 12200 | 12160 | 12200 | 12150 | 795 |
| 585 | 20231226 | 092900 | 552939820 | 12160 | 12160 | 12160 | 12150 | 33 |
| 586 | 20231226 | 092800 | 552538570 | 12150 | 12160 | 12160 | 12150 | 1159 |
| 587 | 20231226 | 092700 | 538454160 | 12160 | 12180 | 12200 | 12160 | 7226 |
| 588 | 20231226 | 092600 | 450566450 | 12200 | 12190 | 12200 | 12190 | 1052 |
| 589 | 20231226 | 092500 | 437733610 | 12160 | 12170 | 12190 | 12160 | 117 |
| 590 | 20231226 | 092400 | 436310760 | 12160 | 12190 | 12190 | 12150 | 5029 |
| 591 | 20231226 | 092300 | 375135540 | 12190 | 12190 | 12190 | 12190 | 111 |
| 592 | 20231226 | 092200 | 373782450 | 12190 | 12190 | 12190 | 12190 | 80 |
| 593 | 20231226 | 092100 | 372807250 | 12190 | 12190 | 12190 | 12190 | 235 |
| 594 | 20231226 | 092000 | 369942600 | 12200 | 12220 | 12220 | 12190 | 82 |
| 595 | 20231226 | 091900 | 368941380 | 12200 | 12190 | 12200 | 12190 | 175 |
| 596 | 20231226 | 091800 | 366807380 | 12200 | 12220 | 12230 | 12190 | 2350 |
| 597 | 20231226 | 091700 | 338106120 | 12220 | 12230 | 12230 | 12210 | 204 |
| 598 | 20231226 | 091600 | 335612400 | 12230 | 12230 | 12230 | 12220 | 494 |
| 599 | 20231226 | 091500 | 329572330 | 12230 | 12210 | 12240 | 12200 | 823 |
| 600 | 20231226 | 091400 | 319512520 | 12220 | 12220 | 12220 | 12220 | 4 |
| 601 | 20231226 | 091300 | 319463640 | 12240 | 12240 | 12240 | 12240 | 2 |
| 602 | 20231226 | 091200 | 319439160 | 12240 | 12180 | 12240 | 12170 | 2539 |
| 603 | 20231226 | 091100 | 288478690 | 12180 | 12180 | 12180 | 12170 | 1061 |
| 604 | 20231226 | 091000 | 275563410 | 12180 | 12190 | 12210 | 12180 | 191 |
| 605 | 20231226 | 090900 | 273236670 | 12190 | 12190 | 12210 | 12180 | 682 |
| 606 | 20231226 | 090800 | 264917860 | 12200 | 12210 | 12210 | 12160 | 1495 |
| 607 | 20231226 | 090700 | 246717620 | 12190 | 12180 | 12210 | 12180 | 138 |
| 608 | 20231226 | 090600 | 245033240 | 12210 | 12120 | 12210 | 12120 | 982 |
| 609 | 20231226 | 090500 | 233120820 | 12210 | 12230 | 12250 | 12100 | 3262 |
| 610 | 20231226 | 090400 | 193435810 | 12250 | 12390 | 12390 | 12210 | 5459 |
| 611 | 20231226 | 090300 | 126265300 | 12370 | 12360 | 12390 | 12350 | 1835 |
| 612 | 20231226 | 090200 | 103586850 | 12360 | 12360 | 12380 | 12360 | 125 |
| 613 | 20231226 | 090100 | 102040980 | 12360 | 12370 | 12370 | 12360 | 1171 |
| 614 | 20231226 | 090000 | 87567340 | 12430 | 12350 | 12490 | 12350 | 7090 |