29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 184300 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 3771 |
| 3 | 20231226 | 184200 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 4 | 20231226 | 184100 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 5 | 20231226 | 184000 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 6 | 20231226 | 183900 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 7 | 20231226 | 183800 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 8 | 20231226 | 183700 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 9 | 20231226 | 183600 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 10 | 20231226 | 183500 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 11 | 20231226 | 183400 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 12 | 20231226 | 183300 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 13 | 20231226 | 183200 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 14 | 20231226 | 183100 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 15 | 20231226 | 183000 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 16 | 20231226 | 182900 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 17 | 20231226 | 182800 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 18 | 20231226 | 182700 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 19 | 20231226 | 182600 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 20 | 20231226 | 182500 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 21 | 20231226 | 182400 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 22 | 20231226 | 182300 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 23 | 20231226 | 182200 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 24 | 20231226 | 182100 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 25 | 20231226 | 182000 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 26 | 20231226 | 181900 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 27 | 20231226 | 181800 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 28 | 20231226 | 181700 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 29 | 20231226 | 181600 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 30 | 20231226 | 181500 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 31 | 20231226 | 181400 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 32 | 20231226 | 181300 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 3771 |
| 33 | 20231226 | 181200 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 34 | 20231226 | 181100 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 35 | 20231226 | 181000 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 36 | 20231226 | 180900 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 37 | 20231226 | 180800 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 38 | 20231226 | 180700 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 39 | 20231226 | 180600 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 40 | 20231226 | 180500 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 41 | 20231226 | 180400 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 42 | 20231226 | 180300 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 43 | 20231226 | 180200 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 44 | 20231226 | 180100 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 45 | 20231226 | 180000 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 46 | 20231226 | 175900 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 47 | 20231226 | 175800 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 48 | 20231226 | 175700 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 49 | 20231226 | 175600 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 50 | 20231226 | 175500 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 51 | 20231226 | 175400 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 52 | 20231226 | 175300 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 53 | 20231226 | 175200 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 54 | 20231226 | 175100 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 55 | 20231226 | 175000 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 56 | 20231226 | 174900 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 57 | 20231226 | 174800 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 58 | 20231226 | 174700 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 59 | 20231226 | 174600 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 60 | 20231226 | 174500 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 61 | 20231226 | 174400 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 62 | 20231226 | 174300 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 3771 |
| 63 | 20231226 | 174200 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 64 | 20231226 | 174100 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 65 | 20231226 | 174000 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 66 | 20231226 | 173900 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 67 | 20231226 | 173800 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 68 | 20231226 | 173700 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 69 | 20231226 | 173600 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 70 | 20231226 | 173500 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 71 | 20231226 | 173400 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 72 | 20231226 | 173300 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 73 | 20231226 | 173200 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 74 | 20231226 | 173100 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 75 | 20231226 | 173000 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 76 | 20231226 | 172900 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 77 | 20231226 | 172800 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 78 | 20231226 | 172700 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 79 | 20231226 | 172600 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 80 | 20231226 | 172500 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 81 | 20231226 | 172400 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 82 | 20231226 | 172300 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 83 | 20231226 | 172200 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 84 | 20231226 | 172100 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 85 | 20231226 | 172000 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 86 | 20231226 | 171900 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 87 | 20231226 | 171800 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 88 | 20231226 | 171700 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 89 | 20231226 | 171600 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 90 | 20231226 | 171500 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 91 | 20231226 | 171400 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 92 | 20231226 | 171300 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 3771 |
| 93 | 20231226 | 171200 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 94 | 20231226 | 171100 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 95 | 20231226 | 171000 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 96 | 20231226 | 170900 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 97 | 20231226 | 170800 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 98 | 20231226 | 170700 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 99 | 20231226 | 170600 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 100 | 20231226 | 170500 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 101 | 20231226 | 170400 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 102 | 20231226 | 170300 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 103 | 20231226 | 170200 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 104 | 20231226 | 170100 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 105 | 20231226 | 170000 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 106 | 20231226 | 165900 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 107 | 20231226 | 165800 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 108 | 20231226 | 165700 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 109 | 20231226 | 165600 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 110 | 20231226 | 165500 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 111 | 20231226 | 165400 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 112 | 20231226 | 165300 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 113 | 20231226 | 165200 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 114 | 20231226 | 165100 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 115 | 20231226 | 165000 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 116 | 20231226 | 164900 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 117 | 20231226 | 164800 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 118 | 20231226 | 164700 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 119 | 20231226 | 164600 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 120 | 20231226 | 164500 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 121 | 20231226 | 164400 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 122 | 20231226 | 164300 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 3771 |
| 123 | 20231226 | 164200 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 124 | 20231226 | 164100 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 125 | 20231226 | 164000 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 126 | 20231226 | 163900 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 127 | 20231226 | 163800 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 128 | 20231226 | 163700 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 129 | 20231226 | 163600 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 130 | 20231226 | 163500 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 131 | 20231226 | 163400 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 132 | 20231226 | 163300 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 133 | 20231226 | 163200 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 134 | 20231226 | 163100 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 135 | 20231226 | 163000 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 136 | 20231226 | 162900 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 137 | 20231226 | 162800 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 138 | 20231226 | 162700 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 139 | 20231226 | 162600 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 140 | 20231226 | 162500 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 141 | 20231226 | 162400 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 142 | 20231226 | 162300 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 143 | 20231226 | 162200 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 144 | 20231226 | 162100 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 145 | 20231226 | 162000 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 146 | 20231226 | 161900 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 147 | 20231226 | 161800 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 148 | 20231226 | 161700 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 149 | 20231226 | 161600 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 150 | 20231226 | 161500 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 151 | 20231226 | 161400 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 152 | 20231226 | 161300 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 3771 |
| 153 | 20231226 | 161200 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 154 | 20231226 | 161100 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 155 | 20231226 | 161000 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 156 | 20231226 | 160900 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 157 | 20231226 | 160800 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 158 | 20231226 | 160700 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 159 | 20231226 | 160600 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 160 | 20231226 | 160500 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 161 | 20231226 | 160400 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 162 | 20231226 | 160300 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 163 | 20231226 | 160200 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 164 | 20231226 | 160100 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 165 | 20231226 | 160000 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 166 | 20231226 | 155900 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 167 | 20231226 | 155800 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 168 | 20231226 | 155700 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 169 | 20231226 | 155600 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 170 | 20231226 | 155500 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 171 | 20231226 | 155400 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 172 | 20231226 | 155300 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 173 | 20231226 | 155200 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 174 | 20231226 | 155100 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 175 | 20231226 | 155000 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 176 | 20231226 | 154900 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 177 | 20231226 | 154800 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 178 | 20231226 | 154700 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 179 | 20231226 | 154600 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 180 | 20231226 | 154500 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 181 | 20231226 | 154400 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 182 | 20231226 | 154300 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 3771 |
| 183 | 20231226 | 154200 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 184 | 20231226 | 154100 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 185 | 20231226 | 154000 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 186 | 20231226 | 153900 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 187 | 20231226 | 153800 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 188 | 20231226 | 153700 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 189 | 20231226 | 153600 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 190 | 20231226 | 153500 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 191 | 20231226 | 153400 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 192 | 20231226 | 153300 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 193 | 20231226 | 153200 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 194 | 20231226 | 153100 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 0 |
| 195 | 20231226 | 153000 | 1440468344 | 1503 | 1503 | 1503 | 1503 | 3771 |
| 196 | 20231226 | 152900 | 1434800531 | 1500 | 1500 | 1500 | 1500 | 0 |
| 197 | 20231226 | 152800 | 1434800531 | 1500 | 1500 | 1500 | 1500 | 0 |
| 198 | 20231226 | 152700 | 1434800531 | 1500 | 1500 | 1500 | 1500 | 0 |
| 199 | 20231226 | 152600 | 1434800531 | 1500 | 1500 | 1500 | 1500 | 0 |
| 200 | 20231226 | 152500 | 1434800531 | 1500 | 1500 | 1500 | 1500 | 0 |
| 201 | 20231226 | 152400 | 1434800531 | 1500 | 1500 | 1500 | 1500 | 0 |
| 202 | 20231226 | 152300 | 1434800531 | 1500 | 1500 | 1500 | 1500 | 0 |
| 203 | 20231226 | 152200 | 1434800531 | 1500 | 1500 | 1500 | 1500 | 0 |
| 204 | 20231226 | 152100 | 1434800531 | 1500 | 1500 | 1500 | 1500 | 0 |
| 205 | 20231226 | 152000 | 1434800531 | 1500 | 1500 | 1500 | 1500 | 0 |
| 206 | 20231226 | 151900 | 1434800531 | 1500 | 1517 | 1517 | 1500 | 5001 |
| 207 | 20231226 | 151800 | 1427281229 | 1509 | 1509 | 1509 | 1509 | 0 |
| 208 | 20231226 | 151700 | 1427281229 | 1509 | 1509 | 1509 | 1509 | 0 |
| 209 | 20231226 | 151600 | 1427281229 | 1509 | 1515 | 1515 | 1509 | 520 |
| 210 | 20231226 | 151500 | 1426495311 | 1518 | 1518 | 1519 | 1518 | 289 |
| 211 | 20231226 | 151400 | 1426056508 | 1518 | 1518 | 1518 | 1518 | 155 |
| 212 | 20231226 | 151300 | 1425821218 | 1527 | 1527 | 1527 | 1527 | 0 |
| 213 | 20231226 | 151200 | 1425821218 | 1527 | 1518 | 1527 | 1518 | 15 |
| 214 | 20231226 | 151100 | 1425798439 | 1528 | 1528 | 1528 | 1528 | 0 |
| 215 | 20231226 | 151000 | 1425798439 | 1528 | 1528 | 1529 | 1528 | 74 |
| 216 | 20231226 | 150900 | 1425685366 | 1529 | 1518 | 1529 | 1518 | 542 |
| 217 | 20231226 | 150800 | 1424862046 | 1518 | 1524 | 1528 | 1518 | 3111 |
| 218 | 20231226 | 150700 | 1420131381 | 1529 | 1529 | 1529 | 1529 | 1 |
| 219 | 20231226 | 150600 | 1420129852 | 1524 | 1528 | 1529 | 1524 | 348 |
| 220 | 20231226 | 150500 | 1419598720 | 1529 | 1529 | 1529 | 1529 | 0 |
| 221 | 20231226 | 150400 | 1419598720 | 1529 | 1529 | 1529 | 1529 | 201 |
| 222 | 20231226 | 150300 | 1419291391 | 1526 | 1533 | 1533 | 1526 | 458 |
| 223 | 20231226 | 150200 | 1418591957 | 1529 | 1529 | 1533 | 1529 | 53 |
| 224 | 20231226 | 150100 | 1418510915 | 1533 | 1527 | 1533 | 1526 | 568 |
| 225 | 20231226 | 150000 | 1417643220 | 1533 | 1531 | 1533 | 1529 | 1228 |
| 226 | 20231226 | 145900 | 1415764871 | 1533 | 1533 | 1533 | 1532 | 476 |
| 227 | 20231226 | 145800 | 1415035338 | 1537 | 1533 | 1537 | 1533 | 158 |
| 228 | 20231226 | 145700 | 1414793120 | 1537 | 1533 | 1537 | 1533 | 511 |
| 229 | 20231226 | 145600 | 1414009713 | 1541 | 1541 | 1541 | 1541 | 311 |
| 230 | 20231226 | 145500 | 1413530462 | 1541 | 1541 | 1541 | 1541 | 26 |
| 231 | 20231226 | 145400 | 1413490396 | 1533 | 1533 | 1533 | 1533 | 300 |
| 232 | 20231226 | 145300 | 1413030496 | 1532 | 1532 | 1532 | 1532 | 2 |
| 233 | 20231226 | 145200 | 1413027432 | 1542 | 1542 | 1542 | 1542 | 0 |
| 234 | 20231226 | 145100 | 1413027432 | 1542 | 1533 | 1549 | 1531 | 2561 |
| 235 | 20231226 | 145000 | 1409091993 | 1541 | 1541 | 1541 | 1541 | 500 |
| 236 | 20231226 | 144900 | 1408321493 | 1547 | 1542 | 1549 | 1541 | 304 |
| 237 | 20231226 | 144800 | 1407852778 | 1546 | 1546 | 1546 | 1543 | 388 |
| 238 | 20231226 | 144700 | 1407253125 | 1550 | 1550 | 1550 | 1550 | 0 |
| 239 | 20231226 | 144600 | 1407253125 | 1550 | 1551 | 1551 | 1550 | 574 |
| 240 | 20231226 | 144500 | 1406363383 | 1558 | 1558 | 1558 | 1558 | 0 |
| 241 | 20231226 | 144400 | 1406363383 | 1558 | 1559 | 1559 | 1558 | 2281 |
| 242 | 20231226 | 144300 | 1402808503 | 1559 | 1558 | 1559 | 1558 | 961 |
| 243 | 20231226 | 144200 | 1401310305 | 1557 | 1558 | 1558 | 1557 | 1704 |
| 244 | 20231226 | 144100 | 1398655977 | 1558 | 1559 | 1559 | 1558 | 6216 |
| 245 | 20231226 | 144000 | 1388967665 | 1556 | 1557 | 1557 | 1556 | 2429 |
| 246 | 20231226 | 143900 | 1385186436 | 1551 | 1551 | 1551 | 1551 | 500 |
| 247 | 20231226 | 143800 | 1384410936 | 1551 | 1551 | 1551 | 1551 | 407 |
| 248 | 20231226 | 143700 | 1383779679 | 1550 | 1551 | 1551 | 1550 | 1264 |
| 249 | 20231226 | 143600 | 1381819279 | 1550 | 1550 | 1550 | 1550 | 1166 |
| 250 | 20231226 | 143500 | 1380011979 | 1550 | 1550 | 1550 | 1550 | 665 |
| 251 | 20231226 | 143400 | 1378981229 | 1545 | 1545 | 1545 | 1545 | 1 |
| 252 | 20231226 | 143300 | 1378979684 | 1544 | 1548 | 1555 | 1544 | 3997 |
| 253 | 20231226 | 143200 | 1372787992 | 1561 | 1561 | 1561 | 1561 | 0 |
| 254 | 20231226 | 143100 | 1372787992 | 1561 | 1561 | 1561 | 1561 | 0 |
| 255 | 20231226 | 143000 | 1372787992 | 1561 | 1561 | 1561 | 1561 | 0 |
| 256 | 20231226 | 142900 | 1372787992 | 1561 | 1553 | 1561 | 1553 | 1969 |
| 257 | 20231226 | 142800 | 1369724511 | 1558 | 1563 | 1563 | 1558 | 6834 |
| 258 | 20231226 | 142700 | 1359061473 | 1563 | 1563 | 1564 | 1563 | 3617 |
| 259 | 20231226 | 142600 | 1353407750 | 1563 | 1563 | 1563 | 1563 | 5271 |
| 260 | 20231226 | 142500 | 1345169177 | 1563 | 1563 | 1563 | 1563 | 0 |
| 261 | 20231226 | 142400 | 1345169177 | 1563 | 1560 | 1563 | 1560 | 6642 |
| 262 | 20231226 | 142300 | 1334803031 | 1559 | 1554 | 1559 | 1554 | 774 |
| 263 | 20231226 | 142200 | 1333600185 | 1553 | 1556 | 1557 | 1553 | 8842 |
| 264 | 20231226 | 142100 | 1319849353 | 1557 | 1559 | 1559 | 1557 | 2404 |
| 265 | 20231226 | 142000 | 1316103925 | 1557 | 1557 | 1557 | 1557 | 0 |
| 266 | 20231226 | 141900 | 1316103925 | 1557 | 1555 | 1557 | 1555 | 2843 |
| 267 | 20231226 | 141800 | 1311681396 | 1556 | 1556 | 1556 | 1556 | 0 |
| 268 | 20231226 | 141700 | 1311681396 | 1556 | 1553 | 1556 | 1553 | 523 |
| 269 | 20231226 | 141600 | 1310867611 | 1557 | 1558 | 1558 | 1553 | 1202 |
| 270 | 20231226 | 141500 | 1309000896 | 1552 | 1557 | 1557 | 1551 | 4802 |
| 271 | 20231226 | 141400 | 1301543392 | 1560 | 1560 | 1560 | 1552 | 12 |
| 272 | 20231226 | 141300 | 1301524712 | 1553 | 1551 | 1553 | 1550 | 2614 |
| 273 | 20231226 | 141200 | 1297471173 | 1551 | 1556 | 1556 | 1551 | 1206 |
| 274 | 20231226 | 141100 | 1295599452 | 1563 | 1558 | 1563 | 1557 | 4 |
| 275 | 20231226 | 141000 | 1295593211 | 1564 | 1552 | 1564 | 1552 | 13 |
| 276 | 20231226 | 140900 | 1295572901 | 1564 | 1566 | 1566 | 1551 | 1013 |
| 277 | 20231226 | 140800 | 1294001577 | 1566 | 1566 | 1566 | 1551 | 5 |
| 278 | 20231226 | 140700 | 1293993762 | 1549 | 1557 | 1557 | 1549 | 2080 |
| 279 | 20231226 | 140600 | 1290756410 | 1558 | 1557 | 1558 | 1557 | 1036 |
| 280 | 20231226 | 140500 | 1289142644 | 1552 | 1552 | 1552 | 1552 | 0 |
| 281 | 20231226 | 140400 | 1289142644 | 1552 | 1552 | 1552 | 1552 | 1200 |
| 282 | 20231226 | 140300 | 1287280244 | 1553 | 1554 | 1554 | 1548 | 2402 |
| 283 | 20231226 | 140200 | 1283547543 | 1558 | 1558 | 1558 | 1558 | 2401 |
| 284 | 20231226 | 140100 | 1279806785 | 1555 | 1571 | 1571 | 1555 | 6829 |
| 285 | 20231226 | 140000 | 1269136993 | 1563 | 1572 | 1572 | 1563 | 3700 |
| 286 | 20231226 | 135900 | 1263343093 | 1573 | 1574 | 1574 | 1573 | 1220 |
| 287 | 20231226 | 135800 | 1261424013 | 1576 | 1566 | 1576 | 1565 | 7512 |
| 288 | 20231226 | 135700 | 1249664007 | 1579 | 1579 | 1579 | 1579 | 1200 |
| 289 | 20231226 | 135600 | 1247769207 | 1582 | 1582 | 1582 | 1582 | 1501 |
| 290 | 20231226 | 135500 | 1245394625 | 1582 | 1584 | 1584 | 1569 | 13326 |
| 291 | 20231226 | 135400 | 1224404741 | 1585 | 1573 | 1585 | 1573 | 21536 |
| 292 | 20231226 | 135300 | 1190374406 | 1570 | 1562 | 1570 | 1559 | 9056 |
| 293 | 20231226 | 135200 | 1176217016 | 1565 | 1575 | 1575 | 1565 | 10651 |
| 294 | 20231226 | 135100 | 1159473070 | 1576 | 1579 | 1579 | 1570 | 10700 |
| 295 | 20231226 | 135000 | 1142608349 | 1579 | 1564 | 1579 | 1564 | 17019 |
| 296 | 20231226 | 134900 | 1115902949 | 1564 | 1565 | 1565 | 1563 | 4864 |
| 297 | 20231226 | 134800 | 1108294153 | 1548 | 1549 | 1549 | 1548 | 2853 |
| 298 | 20231226 | 134700 | 1103876799 | 1547 | 1560 | 1560 | 1547 | 4000 |
| 299 | 20231226 | 134600 | 1097643600 | 1568 | 1568 | 1568 | 1568 | 0 |
| 300 | 20231226 | 134500 | 1097643600 | 1568 | 1564 | 1568 | 1563 | 1527 |
| 301 | 20231226 | 134400 | 1095254930 | 1563 | 1558 | 1563 | 1558 | 10226 |
| 302 | 20231226 | 134300 | 1079298771 | 1558 | 1544 | 1558 | 1544 | 4700 |
| 303 | 20231226 | 134200 | 1072020971 | 1555 | 1555 | 1555 | 1555 | 2000 |
| 304 | 20231226 | 134100 | 1068910971 | 1555 | 1555 | 1555 | 1555 | 0 |
| 305 | 20231226 | 134000 | 1068910971 | 1555 | 1555 | 1555 | 1555 | 0 |
| 306 | 20231226 | 133900 | 1068910971 | 1555 | 1555 | 1555 | 1555 | 2550 |
| 307 | 20231226 | 133800 | 1064945721 | 1548 | 1549 | 1549 | 1548 | 1594 |
| 308 | 20231226 | 133700 | 1062477959 | 1549 | 1550 | 1551 | 1549 | 3396 |
| 309 | 20231226 | 133600 | 1057216717 | 1550 | 1550 | 1550 | 1550 | 0 |
| 310 | 20231226 | 133500 | 1057216717 | 1550 | 1550 | 1550 | 1550 | 811 |
| 311 | 20231226 | 133400 | 1055959667 | 1550 | 1550 | 1550 | 1550 | 0 |
| 312 | 20231226 | 133300 | 1055959667 | 1550 | 1550 | 1550 | 1550 | 1500 |
| 313 | 20231226 | 133200 | 1053634667 | 1544 | 1544 | 1544 | 1544 | 50 |
| 314 | 20231226 | 133100 | 1053557467 | 1544 | 1544 | 1544 | 1544 | 1249 |
| 315 | 20231226 | 133000 | 1051629011 | 1551 | 1552 | 1552 | 1551 | 406 |
| 316 | 20231226 | 132900 | 1050999140 | 1560 | 1560 | 1560 | 1560 | 0 |
| 317 | 20231226 | 132800 | 1050999140 | 1560 | 1560 | 1560 | 1560 | 1 |
| 318 | 20231226 | 132700 | 1050997580 | 1551 | 1555 | 1555 | 1551 | 5000 |
| 319 | 20231226 | 132600 | 1043230302 | 1562 | 1559 | 1563 | 1553 | 6201 |
| 320 | 20231226 | 132500 | 1033571493 | 1563 | 1564 | 1564 | 1559 | 597 |
| 321 | 20231226 | 132400 | 1032639438 | 1564 | 1554 | 1564 | 1554 | 2785 |
| 322 | 20231226 | 132300 | 1028305187 | 1554 | 1542 | 1555 | 1523 | 16636 |
| 323 | 20231226 | 132200 | 1002628779 | 1544 | 1541 | 1544 | 1540 | 2999 |
| 324 | 20231226 | 132100 | 998005907 | 1544 | 1544 | 1544 | 1544 | 0 |
| 325 | 20231226 | 132000 | 998005907 | 1544 | 1544 | 1544 | 1544 | 647 |
| 326 | 20231226 | 131900 | 997006939 | 1544 | 1544 | 1544 | 1544 | 1 |
| 327 | 20231226 | 131800 | 997005395 | 1537 | 1537 | 1537 | 1536 | 2511 |
| 328 | 20231226 | 131700 | 993146993 | 1536 | 1536 | 1536 | 1536 | 0 |
| 329 | 20231226 | 131600 | 993146993 | 1536 | 1536 | 1536 | 1536 | 44 |
| 330 | 20231226 | 131500 | 993079409 | 1529 | 1528 | 1529 | 1528 | 12858 |
| 331 | 20231226 | 131400 | 973419933 | 1528 | 1528 | 1528 | 1528 | 0 |
| 332 | 20231226 | 131300 | 973419933 | 1528 | 1528 | 1528 | 1528 | 18 |
| 333 | 20231226 | 131200 | 973392429 | 1521 | 1517 | 1521 | 1517 | 11484 |
| 334 | 20231226 | 131100 | 955937023 | 1517 | 1517 | 1517 | 1517 | 5000 |
| 335 | 20231226 | 131000 | 948352023 | 1518 | 1517 | 1518 | 1517 | 2105 |
| 336 | 20231226 | 130900 | 945156637 | 1518 | 1518 | 1518 | 1518 | 1 |
| 337 | 20231226 | 130800 | 945155119 | 1518 | 1518 | 1518 | 1518 | 0 |
| 338 | 20231226 | 130700 | 945155119 | 1518 | 1518 | 1518 | 1518 | 10 |
| 339 | 20231226 | 130600 | 945139939 | 1518 | 1518 | 1518 | 1518 | 1 |
| 340 | 20231226 | 130500 | 945138421 | 1517 | 1517 | 1517 | 1517 | 500 |
| 341 | 20231226 | 130400 | 944379921 | 1518 | 1511 | 1518 | 1511 | 13 |
| 342 | 20231226 | 130300 | 944360271 | 1507 | 1496 | 1507 | 1493 | 5807 |
| 343 | 20231226 | 130200 | 935618638 | 1496 | 1492 | 1496 | 1492 | 14 |
| 344 | 20231226 | 130100 | 935597734 | 1495 | 1496 | 1496 | 1495 | 1543 |
| 345 | 20231226 | 130000 | 933289819 | 1496 | 1500 | 1500 | 1496 | 144 |
| 346 | 20231226 | 125900 | 933074224 | 1498 | 1501 | 1501 | 1498 | 4427 |
| 347 | 20231226 | 125800 | 926432889 | 1502 | 1507 | 1507 | 1502 | 1609 |
| 348 | 20231226 | 125700 | 924010426 | 1508 | 1506 | 1508 | 1504 | 2324 |
| 349 | 20231226 | 125600 | 920509447 | 1510 | 1517 | 1517 | 1505 | 22540 |
| 350 | 20231226 | 125500 | 886449328 | 1522 | 1522 | 1522 | 1522 | 1 |
| 351 | 20231226 | 125400 | 886447806 | 1517 | 1517 | 1517 | 1517 | 31 |
| 352 | 20231226 | 125300 | 886400779 | 1522 | 1522 | 1522 | 1522 | 0 |
| 353 | 20231226 | 125200 | 886400779 | 1522 | 1522 | 1522 | 1522 | 0 |
| 354 | 20231226 | 125100 | 886400779 | 1522 | 1522 | 1522 | 1522 | 0 |
| 355 | 20231226 | 125000 | 886400779 | 1522 | 1522 | 1522 | 1522 | 0 |
| 356 | 20231226 | 124900 | 886400779 | 1522 | 1522 | 1522 | 1522 | 0 |
| 357 | 20231226 | 124800 | 886400779 | 1522 | 1522 | 1522 | 1522 | 0 |
| 358 | 20231226 | 124700 | 886400779 | 1522 | 1523 | 1523 | 1518 | 293 |
| 359 | 20231226 | 124600 | 885955544 | 1518 | 1517 | 1518 | 1516 | 3992 |
| 360 | 20231226 | 124500 | 879899789 | 1516 | 1516 | 1516 | 1516 | 1606 |
| 361 | 20231226 | 124400 | 877465093 | 1518 | 1518 | 1518 | 1518 | 137 |
| 362 | 20231226 | 124300 | 877257127 | 1518 | 1523 | 1523 | 1518 | 2914 |
| 363 | 20231226 | 124200 | 872824781 | 1523 | 1525 | 1525 | 1523 | 372 |
| 364 | 20231226 | 124100 | 872257925 | 1525 | 1534 | 1534 | 1525 | 8938 |
| 365 | 20231226 | 124000 | 858610190 | 1534 | 1534 | 1534 | 1534 | 22 |
| 366 | 20231226 | 123900 | 858576442 | 1539 | 1540 | 1540 | 1535 | 603 |
| 367 | 20231226 | 123800 | 857650518 | 1535 | 1535 | 1535 | 1535 | 0 |
| 368 | 20231226 | 123700 | 857650518 | 1535 | 1535 | 1535 | 1535 | 0 |
| 369 | 20231226 | 123600 | 857650518 | 1535 | 1535 | 1535 | 1535 | 10 |
| 370 | 20231226 | 123500 | 857635168 | 1535 | 1535 | 1535 | 1535 | 0 |
| 371 | 20231226 | 123400 | 857635168 | 1535 | 1535 | 1535 | 1535 | 5 |
| 372 | 20231226 | 123300 | 857627493 | 1540 | 1540 | 1540 | 1540 | 0 |
| 373 | 20231226 | 123200 | 857627493 | 1540 | 1540 | 1540 | 1540 | 0 |
| 374 | 20231226 | 123100 | 857627493 | 1540 | 1540 | 1540 | 1540 | 0 |
| 375 | 20231226 | 123000 | 857627493 | 1540 | 1540 | 1540 | 1540 | 1 |
| 376 | 20231226 | 122900 | 857625953 | 1535 | 1539 | 1539 | 1535 | 10190 |
| 377 | 20231226 | 122800 | 841959558 | 1540 | 1540 | 1540 | 1540 | 2401 |
| 378 | 20231226 | 122700 | 838262018 | 1540 | 1541 | 1541 | 1540 | 444 |
| 379 | 20231226 | 122600 | 837577908 | 1541 | 1541 | 1541 | 1541 | 0 |
| 380 | 20231226 | 122500 | 837577908 | 1541 | 1541 | 1541 | 1541 | 0 |
| 381 | 20231226 | 122400 | 837577908 | 1541 | 1542 | 1542 | 1541 | 2000 |
| 382 | 20231226 | 122300 | 834495708 | 1543 | 1543 | 1543 | 1543 | 90 |
| 383 | 20231226 | 122200 | 834356838 | 1542 | 1543 | 1543 | 1542 | 2771 |
| 384 | 20231226 | 122100 | 830081552 | 1544 | 1545 | 1545 | 1544 | 5521 |
| 385 | 20231226 | 122000 | 821551713 | 1547 | 1547 | 1547 | 1547 | 26 |
| 386 | 20231226 | 121900 | 821511491 | 1546 | 1546 | 1546 | 1546 | 75 |
| 387 | 20231226 | 121800 | 821395541 | 1546 | 1546 | 1546 | 1546 | 1 |
| 388 | 20231226 | 121700 | 821393995 | 1545 | 1545 | 1545 | 1545 | 0 |
| 389 | 20231226 | 121600 | 821393995 | 1545 | 1545 | 1545 | 1545 | 126 |
| 390 | 20231226 | 121500 | 821199325 | 1547 | 1548 | 1548 | 1547 | 1880 |
| 391 | 20231226 | 121400 | 818290235 | 1549 | 1549 | 1549 | 1549 | 0 |
| 392 | 20231226 | 121300 | 818290235 | 1549 | 1551 | 1551 | 1549 | 2685 |
| 393 | 20231226 | 121200 | 814128275 | 1551 | 1551 | 1551 | 1551 | 15 |
| 394 | 20231226 | 121100 | 814105010 | 1550 | 1551 | 1551 | 1550 | 3785 |
| 395 | 20231226 | 121000 | 808236275 | 1551 | 1550 | 1551 | 1550 | 2020 |
| 396 | 20231226 | 120900 | 805104255 | 1550 | 1550 | 1550 | 1550 | 327 |
| 397 | 20231226 | 120800 | 804597405 | 1549 | 1549 | 1549 | 1549 | 0 |
| 398 | 20231226 | 120700 | 804597405 | 1549 | 1549 | 1549 | 1549 | 2000 |
| 399 | 20231226 | 120600 | 801499405 | 1549 | 1548 | 1549 | 1548 | 31 |
| 400 | 20231226 | 120500 | 801451416 | 1548 | 1548 | 1548 | 1548 | 0 |
| 401 | 20231226 | 120400 | 801451416 | 1548 | 1543 | 1548 | 1543 | 1410 |
| 402 | 20231226 | 120300 | 799268741 | 1549 | 1550 | 1550 | 1549 | 2101 |
| 403 | 20231226 | 120200 | 796014291 | 1542 | 1541 | 1542 | 1541 | 9309 |
| 404 | 20231226 | 120100 | 781662989 | 1543 | 1543 | 1543 | 1543 | 1 |
| 405 | 20231226 | 120000 | 781661446 | 1541 | 1541 | 1541 | 1541 | 50 |
| 406 | 20231226 | 115900 | 781584396 | 1554 | 1554 | 1554 | 1554 | 0 |
| 407 | 20231226 | 115800 | 781584396 | 1554 | 1554 | 1554 | 1554 | 2972 |
| 408 | 20231226 | 115700 | 776965908 | 1554 | 1554 | 1554 | 1554 | 5000 |
| 409 | 20231226 | 115600 | 769195908 | 1554 | 1547 | 1554 | 1545 | 3208 |
| 410 | 20231226 | 115500 | 764237925 | 1547 | 1547 | 1547 | 1547 | 0 |
| 411 | 20231226 | 115400 | 764237925 | 1547 | 1553 | 1553 | 1547 | 16700 |
| 412 | 20231226 | 115300 | 738364694 | 1564 | 1564 | 1564 | 1554 | 2250 |
| 413 | 20231226 | 115200 | 734866574 | 1557 | 1558 | 1558 | 1555 | 7154 |
| 414 | 20231226 | 115100 | 723729117 | 1559 | 1560 | 1560 | 1559 | 2641 |
| 415 | 20231226 | 115000 | 719610797 | 1566 | 1568 | 1568 | 1559 | 8619 |
| 416 | 20231226 | 114900 | 706158351 | 1560 | 1560 | 1569 | 1560 | 1652 |
| 417 | 20231226 | 114800 | 703581175 | 1569 | 1560 | 1569 | 1559 | 1014 |
| 418 | 20231226 | 114700 | 702000279 | 1560 | 1560 | 1574 | 1560 | 1412 |
| 419 | 20231226 | 114600 | 699797517 | 1560 | 1559 | 1574 | 1559 | 12 |
| 420 | 20231226 | 114500 | 699778757 | 1574 | 1571 | 1574 | 1557 | 1461 |
| 421 | 20231226 | 114400 | 697502466 | 1558 | 1560 | 1560 | 1557 | 7330 |
| 422 | 20231226 | 114300 | 686075301 | 1560 | 1562 | 1573 | 1560 | 6414 |
| 423 | 20231226 | 114200 | 676061795 | 1573 | 1566 | 1573 | 1562 | 3200 |
| 424 | 20231226 | 114100 | 671054108 | 1565 | 1568 | 1574 | 1561 | 425 |
| 425 | 20231226 | 114000 | 670389382 | 1574 | 1567 | 1574 | 1564 | 3199 |
| 426 | 20231226 | 113900 | 665383759 | 1565 | 1562 | 1565 | 1562 | 1540 |
| 427 | 20231226 | 113800 | 662976262 | 1557 | 1562 | 1562 | 1555 | 7177 |
| 428 | 20231226 | 113700 | 651805364 | 1562 | 1558 | 1565 | 1558 | 3465 |
| 429 | 20231226 | 113600 | 646389560 | 1558 | 1558 | 1565 | 1558 | 3451 |
| 430 | 20231226 | 113500 | 641011495 | 1558 | 1562 | 1562 | 1558 | 6814 |
| 431 | 20231226 | 113400 | 630388059 | 1565 | 1565 | 1565 | 1565 | 0 |
| 432 | 20231226 | 113300 | 630388059 | 1565 | 1563 | 1565 | 1559 | 3288 |
| 433 | 20231226 | 113200 | 625259560 | 1563 | 1559 | 1563 | 1559 | 1446 |
| 434 | 20231226 | 113100 | 623004262 | 1563 | 1563 | 1563 | 1558 | 6177 |
| 435 | 20231226 | 113000 | 613372426 | 1565 | 1567 | 1567 | 1565 | 3238 |
| 436 | 20231226 | 112900 | 608303093 | 1567 | 1571 | 1571 | 1567 | 9549 |
| 437 | 20231226 | 112800 | 593316903 | 1572 | 1571 | 1572 | 1571 | 2108 |
| 438 | 20231226 | 112700 | 590003135 | 1571 | 1571 | 1571 | 1571 | 444 |
| 439 | 20231226 | 112600 | 589305611 | 1572 | 1570 | 1572 | 1570 | 53 |
| 440 | 20231226 | 112500 | 589222399 | 1575 | 1574 | 1575 | 1574 | 5 |
| 441 | 20231226 | 112400 | 589214528 | 1575 | 1571 | 1575 | 1569 | 1437 |
| 442 | 20231226 | 112300 | 586958387 | 1572 | 1572 | 1572 | 1572 | 0 |
| 443 | 20231226 | 112200 | 586958387 | 1572 | 1566 | 1572 | 1566 | 1290 |
| 444 | 20231226 | 112100 | 584938241 | 1572 | 1572 | 1572 | 1572 | 50 |
| 445 | 20231226 | 112000 | 584859641 | 1573 | 1573 | 1573 | 1573 | 0 |
| 446 | 20231226 | 111900 | 584859641 | 1573 | 1567 | 1573 | 1565 | 5001 |
| 447 | 20231226 | 111800 | 577027637 | 1573 | 1564 | 1573 | 1563 | 10 |
| 448 | 20231226 | 111700 | 577011993 | 1573 | 1566 | 1573 | 1563 | 7619 |
| 449 | 20231226 | 111600 | 565090711 | 1570 | 1570 | 1570 | 1565 | 12000 |
| 450 | 20231226 | 111500 | 546284169 | 1575 | 1575 | 1575 | 1575 | 0 |
| 451 | 20231226 | 111400 | 546284169 | 1575 | 1575 | 1575 | 1575 | 0 |
| 452 | 20231226 | 111300 | 546284169 | 1575 | 1575 | 1575 | 1575 | 1 |
| 453 | 20231226 | 111200 | 546282594 | 1569 | 1569 | 1569 | 1569 | 1 |
| 454 | 20231226 | 111100 | 546281025 | 1569 | 1571 | 1575 | 1569 | 201 |
| 455 | 20231226 | 111000 | 545965269 | 1568 | 1567 | 1568 | 1566 | 561 |
| 456 | 20231226 | 110900 | 545085822 | 1567 | 1571 | 1571 | 1567 | 4795 |
| 457 | 20231226 | 110800 | 537566924 | 1571 | 1572 | 1572 | 1571 | 120 |
| 458 | 20231226 | 110700 | 537378304 | 1572 | 1572 | 1572 | 1572 | 1 |
| 459 | 20231226 | 110600 | 537376732 | 1573 | 1573 | 1573 | 1573 | 0 |
| 460 | 20231226 | 110500 | 537376732 | 1573 | 1573 | 1573 | 1573 | 0 |
| 461 | 20231226 | 110400 | 537376732 | 1573 | 1574 | 1574 | 1572 | 3587 |
| 462 | 20231226 | 110300 | 531736985 | 1575 | 1575 | 1575 | 1575 | 1 |
| 463 | 20231226 | 110200 | 531735410 | 1573 | 1578 | 1578 | 1573 | 649 |
| 464 | 20231226 | 110100 | 530714184 | 1579 | 1579 | 1579 | 1579 | 0 |
| 465 | 20231226 | 110000 | 530714184 | 1579 | 1578 | 1579 | 1575 | 101 |
| 466 | 20231226 | 105900 | 530555099 | 1579 | 1578 | 1579 | 1577 | 64 |
| 467 | 20231226 | 105800 | 530454113 | 1579 | 1580 | 1580 | 1579 | 67 |
| 468 | 20231226 | 105700 | 530348304 | 1580 | 1580 | 1580 | 1580 | 1 |
| 469 | 20231226 | 105600 | 530346724 | 1579 | 1579 | 1579 | 1579 | 127 |
| 470 | 20231226 | 105500 | 530146191 | 1579 | 1579 | 1579 | 1579 | 1 |
| 471 | 20231226 | 105400 | 530144612 | 1578 | 1577 | 1578 | 1577 | 315 |
| 472 | 20231226 | 105300 | 529647735 | 1577 | 1577 | 1577 | 1577 | 1 |
| 473 | 20231226 | 105200 | 529646158 | 1578 | 1578 | 1580 | 1578 | 1594 |
| 474 | 20231226 | 105100 | 527130551 | 1578 | 1578 | 1579 | 1578 | 3347 |
| 475 | 20231226 | 105000 | 521848977 | 1577 | 1577 | 1577 | 1577 | 1 |
| 476 | 20231226 | 104900 | 521847400 | 1578 | 1578 | 1578 | 1578 | 0 |
| 477 | 20231226 | 104800 | 521847400 | 1578 | 1578 | 1578 | 1573 | 542 |
| 478 | 20231226 | 104700 | 520994415 | 1578 | 1578 | 1578 | 1578 | 1 |
| 479 | 20231226 | 104600 | 520992837 | 1578 | 1578 | 1578 | 1578 | 5 |
| 480 | 20231226 | 104500 | 520984947 | 1578 | 1573 | 1578 | 1573 | 109 |
| 481 | 20231226 | 104400 | 520813405 | 1572 | 1571 | 1572 | 1571 | 354 |
| 482 | 20231226 | 104300 | 520256977 | 1571 | 1571 | 1571 | 1571 | 1 |
| 483 | 20231226 | 104200 | 520255406 | 1572 | 1572 | 1572 | 1572 | 271 |
| 484 | 20231226 | 104100 | 519829394 | 1572 | 1572 | 1572 | 1572 | 1 |
| 485 | 20231226 | 104000 | 519827822 | 1573 | 1575 | 1575 | 1573 | 232 |
| 486 | 20231226 | 103900 | 519462883 | 1576 | 1576 | 1576 | 1576 | 3 |
| 487 | 20231226 | 103800 | 519458155 | 1576 | 1576 | 1576 | 1576 | 0 |
| 488 | 20231226 | 103700 | 519458155 | 1576 | 1576 | 1576 | 1576 | 1 |
| 489 | 20231226 | 103600 | 519456579 | 1576 | 1577 | 1580 | 1576 | 851 |
| 490 | 20231226 | 103500 | 518114547 | 1577 | 1577 | 1577 | 1577 | 53 |
| 491 | 20231226 | 103400 | 518030966 | 1577 | 1580 | 1581 | 1577 | 209 |
| 492 | 20231226 | 103300 | 517700952 | 1581 | 1581 | 1581 | 1581 | 2 |
| 493 | 20231226 | 103200 | 517697790 | 1582 | 1582 | 1582 | 1582 | 1 |
| 494 | 20231226 | 103100 | 517696208 | 1573 | 1582 | 1582 | 1573 | 39 |
| 495 | 20231226 | 103000 | 517634844 | 1583 | 1582 | 1583 | 1582 | 1514 |
| 496 | 20231226 | 102900 | 515239618 | 1582 | 1582 | 1582 | 1582 | 18 |
| 497 | 20231226 | 102800 | 515211142 | 1582 | 1582 | 1582 | 1573 | 2131 |
| 498 | 20231226 | 102700 | 511857101 | 1583 | 1585 | 1585 | 1583 | 12 |
| 499 | 20231226 | 102600 | 511838093 | 1582 | 1582 | 1582 | 1582 | 1 |
| 500 | 20231226 | 102500 | 511836511 | 1582 | 1582 | 1582 | 1582 | 50 |
| 501 | 20231226 | 102400 | 511757411 | 1587 | 1582 | 1587 | 1582 | 502 |
| 502 | 20231226 | 102300 | 510962911 | 1582 | 1581 | 1582 | 1579 | 677 |
| 503 | 20231226 | 102200 | 509892560 | 1574 | 1574 | 1587 | 1574 | 11577 |
| 504 | 20231226 | 102100 | 491593267 | 1574 | 1567 | 1574 | 1567 | 819 |
| 505 | 20231226 | 102000 | 490308137 | 1568 | 1568 | 1568 | 1568 | 2 |
| 506 | 20231226 | 101900 | 490305001 | 1564 | 1564 | 1564 | 1564 | 549 |
| 507 | 20231226 | 101800 | 489446365 | 1564 | 1565 | 1570 | 1564 | 3946 |
| 508 | 20231226 | 101700 | 483270221 | 1565 | 1564 | 1565 | 1562 | 2731 |
| 509 | 20231226 | 101600 | 479002410 | 1563 | 1564 | 1564 | 1561 | 9 |
| 510 | 20231226 | 101500 | 478988345 | 1565 | 1565 | 1565 | 1565 | 1 |
| 511 | 20231226 | 101400 | 478986780 | 1560 | 1559 | 1560 | 1558 | 5934 |
| 512 | 20231226 | 101300 | 469733341 | 1560 | 1565 | 1566 | 1560 | 5128 |
| 513 | 20231226 | 101200 | 461720043 | 1565 | 1566 | 1566 | 1565 | 1257 |
| 514 | 20231226 | 101100 | 459752837 | 1562 | 1567 | 1568 | 1560 | 6016 |
| 515 | 20231226 | 101000 | 450350999 | 1567 | 1567 | 1568 | 1567 | 3 |
| 516 | 20231226 | 100900 | 450346297 | 1568 | 1568 | 1568 | 1568 | 3 |
| 517 | 20231226 | 100800 | 450341593 | 1555 | 1554 | 1555 | 1554 | 429 |
| 518 | 20231226 | 100700 | 449674520 | 1555 | 1555 | 1555 | 1555 | 0 |
| 519 | 20231226 | 100600 | 449674520 | 1555 | 1555 | 1555 | 1555 | 500 |
| 520 | 20231226 | 100500 | 448897020 | 1555 | 1555 | 1555 | 1546 | 106 |
| 521 | 20231226 | 100400 | 448733066 | 1555 | 1550 | 1556 | 1550 | 1784 |
| 522 | 20231226 | 100300 | 445960061 | 1550 | 1550 | 1550 | 1550 | 5022 |
| 523 | 20231226 | 100200 | 438175961 | 1550 | 1550 | 1550 | 1550 | 5494 |
| 524 | 20231226 | 100100 | 429660261 | 1550 | 1563 | 1563 | 1550 | 17931 |
| 525 | 20231226 | 100000 | 401709429 | 1564 | 1566 | 1566 | 1564 | 1008 |
| 526 | 20231226 | 095900 | 400132913 | 1567 | 1567 | 1567 | 1567 | 0 |
| 527 | 20231226 | 095800 | 400132913 | 1567 | 1567 | 1567 | 1567 | 1 |
| 528 | 20231226 | 095700 | 400131346 | 1567 | 1569 | 1569 | 1567 | 3 |
| 529 | 20231226 | 095600 | 400126642 | 1570 | 1570 | 1570 | 1570 | 1 |
| 530 | 20231226 | 095500 | 400125072 | 1571 | 1574 | 1574 | 1563 | 76 |
| 531 | 20231226 | 095400 | 400005918 | 1570 | 1572 | 1574 | 1570 | 1537 |
| 532 | 20231226 | 095300 | 397589754 | 1572 | 1571 | 1572 | 1568 | 3101 |
| 533 | 20231226 | 095200 | 392721958 | 1572 | 1576 | 1577 | 1572 | 5979 |
| 534 | 20231226 | 095100 | 383316384 | 1577 | 1579 | 1580 | 1577 | 3237 |
| 535 | 20231226 | 095000 | 378209133 | 1577 | 1572 | 1579 | 1571 | 4457 |
| 536 | 20231226 | 094900 | 371196266 | 1573 | 1573 | 1573 | 1573 | 319 |
| 537 | 20231226 | 094800 | 370694479 | 1572 | 1563 | 1572 | 1563 | 512 |
| 538 | 20231226 | 094700 | 369889687 | 1572 | 1572 | 1572 | 1572 | 100 |
| 539 | 20231226 | 094600 | 369732487 | 1572 | 1571 | 1572 | 1571 | 446 |
| 540 | 20231226 | 094500 | 369031820 | 1572 | 1570 | 1572 | 1570 | 369 |
| 541 | 20231226 | 094400 | 368452486 | 1570 | 1571 | 1571 | 1561 | 5 |
| 542 | 20231226 | 094300 | 368444652 | 1572 | 1572 | 1572 | 1572 | 1 |
| 543 | 20231226 | 094200 | 368443080 | 1573 | 1573 | 1573 | 1573 | 53 |
| 544 | 20231226 | 094100 | 368359711 | 1573 | 1573 | 1573 | 1573 | 115 |
| 545 | 20231226 | 094000 | 368178816 | 1573 | 1565 | 1574 | 1564 | 257 |
| 546 | 20231226 | 093900 | 367776126 | 1564 | 1565 | 1565 | 1564 | 221 |
| 547 | 20231226 | 093800 | 367430381 | 1565 | 1560 | 1565 | 1558 | 2389 |
| 548 | 20231226 | 093700 | 363700491 | 1558 | 1562 | 1565 | 1558 | 4568 |
| 549 | 20231226 | 093600 | 356574380 | 1562 | 1555 | 1562 | 1555 | 3330 |
| 550 | 20231226 | 093500 | 351380543 | 1561 | 1554 | 1562 | 1554 | 11003 |
| 551 | 20231226 | 093400 | 334281866 | 1554 | 1554 | 1554 | 1554 | 318 |
| 552 | 20231226 | 093300 | 333787694 | 1563 | 1586 | 1586 | 1554 | 478 |
| 553 | 20231226 | 093200 | 333043300 | 1587 | 1559 | 1587 | 1559 | 4001 |
| 554 | 20231226 | 093100 | 326729577 | 1559 | 1562 | 1562 | 1558 | 162 |
| 555 | 20231226 | 093000 | 326477086 | 1548 | 1547 | 1577 | 1547 | 8516 |
| 556 | 20231226 | 092900 | 313214207 | 1546 | 1545 | 1546 | 1545 | 403 |
| 557 | 20231226 | 092800 | 312591397 | 1545 | 1545 | 1545 | 1545 | 20 |
| 558 | 20231226 | 092700 | 312560497 | 1546 | 1546 | 1546 | 1546 | 25 |
| 559 | 20231226 | 092600 | 312521847 | 1546 | 1536 | 1546 | 1536 | 1302 |
| 560 | 20231226 | 092500 | 310510170 | 1545 | 1545 | 1545 | 1545 | 4 |
| 561 | 20231226 | 092400 | 310503990 | 1536 | 1545 | 1547 | 1536 | 2511 |
| 562 | 20231226 | 092300 | 306624315 | 1545 | 1541 | 1545 | 1540 | 2871 |
| 563 | 20231226 | 092200 | 302194083 | 1540 | 1523 | 1540 | 1523 | 16054 |
| 564 | 20231226 | 092100 | 277710844 | 1512 | 1522 | 1522 | 1503 | 4046 |
| 565 | 20231226 | 092000 | 271589268 | 1525 | 1543 | 1543 | 1525 | 5178 |
| 566 | 20231226 | 091900 | 263663551 | 1534 | 1540 | 1541 | 1534 | 13017 |
| 567 | 20231226 | 091800 | 243628281 | 1551 | 1542 | 1551 | 1540 | 368 |
| 568 | 20231226 | 091700 | 243061174 | 1548 | 1551 | 1552 | 1545 | 1281 |
| 569 | 20231226 | 091600 | 241075542 | 1551 | 1546 | 1553 | 1546 | 1935 |
| 570 | 20231226 | 091500 | 238079826 | 1547 | 1548 | 1548 | 1547 | 3833 |
| 571 | 20231226 | 091400 | 232147343 | 1548 | 1554 | 1558 | 1548 | 14040 |
| 572 | 20231226 | 091300 | 210367264 | 1554 | 1558 | 1560 | 1553 | 1996 |
| 573 | 20231226 | 091200 | 207257923 | 1558 | 1563 | 1563 | 1552 | 7006 |
| 574 | 20231226 | 091100 | 196352827 | 1561 | 1579 | 1579 | 1560 | 9296 |
| 575 | 20231226 | 091000 | 181835399 | 1586 | 1586 | 1586 | 1565 | 50 |
| 576 | 20231226 | 090900 | 181756498 | 1565 | 1601 | 1601 | 1565 | 32101 |
| 577 | 20231226 | 090800 | 131093307 | 1601 | 1610 | 1610 | 1597 | 21991 |
| 578 | 20231226 | 090700 | 95867836 | 1609 | 1564 | 1610 | 1564 | 19111 |
| 579 | 20231226 | 090600 | 65535850 | 1563 | 1556 | 1563 | 1555 | 10087 |
| 580 | 20231226 | 090500 | 49802208 | 1556 | 1553 | 1556 | 1553 | 3172 |
| 581 | 20231226 | 090400 | 44869600 | 1551 | 1551 | 1551 | 1550 | 4436 |
| 582 | 20231226 | 090300 | 37991655 | 1553 | 1553 | 1553 | 1553 | 52 |
| 583 | 20231226 | 090200 | 37910899 | 1553 | 1548 | 1553 | 1548 | 2352 |
| 584 | 20231226 | 090100 | 34265073 | 1549 | 1551 | 1551 | 1548 | 2392 |
| 585 | 20231226 | 090000 | 30561055 | 1551 | 1550 | 1551 | 1549 | 19718 |