30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 190600 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 4055 |
| 3 | 20231226 | 190500 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 4 | 20231226 | 190400 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 5 | 20231226 | 190300 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 6 | 20231226 | 190200 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 7 | 20231226 | 190100 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 8 | 20231226 | 190000 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 9 | 20231226 | 185900 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 10 | 20231226 | 185800 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 11 | 20231226 | 185700 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 12 | 20231226 | 185600 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 13 | 20231226 | 185500 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 14 | 20231226 | 185400 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 15 | 20231226 | 185300 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 16 | 20231226 | 185200 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 17 | 20231226 | 185100 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 18 | 20231226 | 185000 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 19 | 20231226 | 184900 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 20 | 20231226 | 184800 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 21 | 20231226 | 184700 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 22 | 20231226 | 184600 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 23 | 20231226 | 184500 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 24 | 20231226 | 184400 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 25 | 20231226 | 184300 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 26 | 20231226 | 184200 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 27 | 20231226 | 184100 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 28 | 20231226 | 184000 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 29 | 20231226 | 183900 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 30 | 20231226 | 183800 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 31 | 20231226 | 183700 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 32 | 20231226 | 183600 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 4055 |
| 33 | 20231226 | 183500 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 34 | 20231226 | 183400 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 35 | 20231226 | 183300 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 36 | 20231226 | 183200 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 37 | 20231226 | 183100 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 38 | 20231226 | 183000 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 39 | 20231226 | 182900 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 40 | 20231226 | 182800 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 41 | 20231226 | 182700 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 42 | 20231226 | 182600 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 43 | 20231226 | 182500 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 44 | 20231226 | 182400 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 45 | 20231226 | 182300 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 46 | 20231226 | 182200 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 47 | 20231226 | 182100 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 48 | 20231226 | 182000 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 49 | 20231226 | 181900 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 50 | 20231226 | 181800 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 51 | 20231226 | 181700 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 52 | 20231226 | 181600 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 53 | 20231226 | 181500 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 54 | 20231226 | 181400 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 55 | 20231226 | 181300 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 56 | 20231226 | 181200 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 57 | 20231226 | 181100 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 58 | 20231226 | 181000 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 59 | 20231226 | 180900 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 60 | 20231226 | 180800 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 61 | 20231226 | 180700 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 62 | 20231226 | 180600 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 4055 |
| 63 | 20231226 | 180500 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 64 | 20231226 | 180400 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 65 | 20231226 | 180300 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 66 | 20231226 | 180200 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 67 | 20231226 | 180100 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 68 | 20231226 | 180000 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 69 | 20231226 | 175900 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 70 | 20231226 | 175800 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 71 | 20231226 | 175700 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 72 | 20231226 | 175600 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 73 | 20231226 | 175500 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 74 | 20231226 | 175400 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 75 | 20231226 | 175300 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 76 | 20231226 | 175200 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 77 | 20231226 | 175100 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 78 | 20231226 | 175000 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 79 | 20231226 | 174900 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 80 | 20231226 | 174800 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 81 | 20231226 | 174700 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 82 | 20231226 | 174600 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 83 | 20231226 | 174500 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 84 | 20231226 | 174400 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 85 | 20231226 | 174300 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 86 | 20231226 | 174200 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 87 | 20231226 | 174100 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 88 | 20231226 | 174000 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 89 | 20231226 | 173900 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 90 | 20231226 | 173800 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 91 | 20231226 | 173700 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 92 | 20231226 | 173600 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 4055 |
| 93 | 20231226 | 173500 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 94 | 20231226 | 173400 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 95 | 20231226 | 173300 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 96 | 20231226 | 173200 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 97 | 20231226 | 173100 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 98 | 20231226 | 173000 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 99 | 20231226 | 172900 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 100 | 20231226 | 172800 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 101 | 20231226 | 172700 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 102 | 20231226 | 172600 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 103 | 20231226 | 172500 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 104 | 20231226 | 172400 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 105 | 20231226 | 172300 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 106 | 20231226 | 172200 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 107 | 20231226 | 172100 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 108 | 20231226 | 172000 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 109 | 20231226 | 171900 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 110 | 20231226 | 171800 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 111 | 20231226 | 171700 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 112 | 20231226 | 171600 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 113 | 20231226 | 171500 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 114 | 20231226 | 171400 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 115 | 20231226 | 171300 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 116 | 20231226 | 171200 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 117 | 20231226 | 171100 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 118 | 20231226 | 171000 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 119 | 20231226 | 170900 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 120 | 20231226 | 170800 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 121 | 20231226 | 170700 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 122 | 20231226 | 170600 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 4055 |
| 123 | 20231226 | 170500 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 124 | 20231226 | 170400 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 125 | 20231226 | 170300 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 126 | 20231226 | 170200 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 127 | 20231226 | 170100 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 128 | 20231226 | 170000 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 129 | 20231226 | 165900 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 130 | 20231226 | 165800 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 131 | 20231226 | 165700 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 132 | 20231226 | 165600 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 133 | 20231226 | 165500 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 134 | 20231226 | 165400 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 135 | 20231226 | 165300 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 136 | 20231226 | 165200 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 137 | 20231226 | 165100 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 138 | 20231226 | 165000 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 139 | 20231226 | 164900 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 140 | 20231226 | 164800 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 141 | 20231226 | 164700 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 142 | 20231226 | 164600 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 143 | 20231226 | 164500 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 144 | 20231226 | 164400 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 145 | 20231226 | 164300 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 146 | 20231226 | 164200 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 147 | 20231226 | 164100 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 148 | 20231226 | 164000 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 149 | 20231226 | 163900 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 150 | 20231226 | 163800 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 151 | 20231226 | 163700 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 152 | 20231226 | 163600 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 4055 |
| 153 | 20231226 | 163500 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 154 | 20231226 | 163400 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 155 | 20231226 | 163300 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 156 | 20231226 | 163200 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 157 | 20231226 | 163100 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 158 | 20231226 | 163000 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 159 | 20231226 | 162900 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 160 | 20231226 | 162800 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 161 | 20231226 | 162700 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 162 | 20231226 | 162600 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 163 | 20231226 | 162500 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 164 | 20231226 | 162400 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 165 | 20231226 | 162300 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 166 | 20231226 | 162200 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 167 | 20231226 | 162100 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 168 | 20231226 | 162000 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 169 | 20231226 | 161900 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 170 | 20231226 | 161800 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 171 | 20231226 | 161700 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 172 | 20231226 | 161600 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 173 | 20231226 | 161500 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 174 | 20231226 | 161400 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 175 | 20231226 | 161300 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 176 | 20231226 | 161200 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 177 | 20231226 | 161100 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 178 | 20231226 | 161000 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 179 | 20231226 | 160900 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 180 | 20231226 | 160800 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 181 | 20231226 | 160700 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 182 | 20231226 | 160600 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 4055 |
| 183 | 20231226 | 160500 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 184 | 20231226 | 160400 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 185 | 20231226 | 160300 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 186 | 20231226 | 160200 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 187 | 20231226 | 160100 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 188 | 20231226 | 160000 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 189 | 20231226 | 155900 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 190 | 20231226 | 155800 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 191 | 20231226 | 155700 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 192 | 20231226 | 155600 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 193 | 20231226 | 155500 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 194 | 20231226 | 155400 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 195 | 20231226 | 155300 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 196 | 20231226 | 155200 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 197 | 20231226 | 155100 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 198 | 20231226 | 155000 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 199 | 20231226 | 154900 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 200 | 20231226 | 154800 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 201 | 20231226 | 154700 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 202 | 20231226 | 154600 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 203 | 20231226 | 154500 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 204 | 20231226 | 154400 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 205 | 20231226 | 154300 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 206 | 20231226 | 154200 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 207 | 20231226 | 154100 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 208 | 20231226 | 154000 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 209 | 20231226 | 153900 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 210 | 20231226 | 153800 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 211 | 20231226 | 153700 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 212 | 20231226 | 153600 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 4055 |
| 213 | 20231226 | 153500 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 214 | 20231226 | 153400 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 215 | 20231226 | 153300 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 216 | 20231226 | 153200 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 217 | 20231226 | 153100 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 0 |
| 218 | 20231226 | 153000 | 1409777430 | 1443 | 1443 | 1443 | 1443 | 4055 |
| 219 | 20231226 | 152900 | 1403926065 | 1443 | 1443 | 1443 | 1443 | 0 |
| 220 | 20231226 | 152800 | 1403926065 | 1443 | 1443 | 1443 | 1443 | 0 |
| 221 | 20231226 | 152700 | 1403926065 | 1443 | 1443 | 1443 | 1443 | 0 |
| 222 | 20231226 | 152600 | 1403926065 | 1443 | 1443 | 1443 | 1443 | 0 |
| 223 | 20231226 | 152500 | 1403926065 | 1443 | 1443 | 1443 | 1443 | 0 |
| 224 | 20231226 | 152400 | 1403926065 | 1443 | 1443 | 1443 | 1443 | 0 |
| 225 | 20231226 | 152300 | 1403926065 | 1443 | 1443 | 1443 | 1443 | 0 |
| 226 | 20231226 | 152200 | 1403926065 | 1443 | 1443 | 1443 | 1443 | 0 |
| 227 | 20231226 | 152100 | 1403926065 | 1443 | 1443 | 1443 | 1443 | 0 |
| 228 | 20231226 | 152000 | 1403926065 | 1443 | 1443 | 1443 | 1443 | 0 |
| 229 | 20231226 | 151900 | 1403926065 | 1443 | 1443 | 1443 | 1443 | 370 |
| 230 | 20231226 | 151800 | 1403392155 | 1441 | 1439 | 1442 | 1439 | 347 |
| 231 | 20231226 | 151700 | 1402892612 | 1439 | 1439 | 1439 | 1439 | 0 |
| 232 | 20231226 | 151600 | 1402892612 | 1439 | 1443 | 1448 | 1439 | 1732 |
| 233 | 20231226 | 151500 | 1400389179 | 1442 | 1442 | 1442 | 1442 | 0 |
| 234 | 20231226 | 151400 | 1400389179 | 1442 | 1445 | 1445 | 1442 | 302 |
| 235 | 20231226 | 151300 | 1399952795 | 1440 | 1440 | 1440 | 1440 | 163 |
| 236 | 20231226 | 151200 | 1399718075 | 1448 | 1437 | 1448 | 1437 | 1115 |
| 237 | 20231226 | 151100 | 1398114754 | 1431 | 1431 | 1431 | 1431 | 1977 |
| 238 | 20231226 | 151000 | 1395285667 | 1431 | 1430 | 1431 | 1430 | 3186 |
| 239 | 20231226 | 150900 | 1390726763 | 1430 | 1431 | 1431 | 1430 | 323 |
| 240 | 20231226 | 150800 | 1390264871 | 1438 | 1437 | 1438 | 1437 | 5026 |
| 241 | 20231226 | 150700 | 1383038509 | 1437 | 1437 | 1437 | 1431 | 5081 |
| 242 | 20231226 | 150600 | 1375746406 | 1450 | 1450 | 1450 | 1450 | 2 |
| 243 | 20231226 | 150500 | 1375743506 | 1450 | 1438 | 1450 | 1438 | 2474 |
| 244 | 20231226 | 150400 | 1372183594 | 1437 | 1445 | 1445 | 1436 | 19707 |
| 245 | 20231226 | 150300 | 1343800023 | 1450 | 1449 | 1450 | 1445 | 761 |
| 246 | 20231226 | 150200 | 1342696585 | 1450 | 1449 | 1450 | 1448 | 3223 |
| 247 | 20231226 | 150100 | 1338025404 | 1450 | 1449 | 1450 | 1449 | 576 |
| 248 | 20231226 | 150000 | 1337190670 | 1450 | 1450 | 1451 | 1450 | 2267 |
| 249 | 20231226 | 145900 | 1333902791 | 1450 | 1445 | 1450 | 1444 | 2364 |
| 250 | 20231226 | 145800 | 1330481431 | 1445 | 1442 | 1445 | 1442 | 587 |
| 251 | 20231226 | 145700 | 1329633810 | 1443 | 1445 | 1445 | 1443 | 3262 |
| 252 | 20231226 | 145600 | 1324924251 | 1447 | 1449 | 1449 | 1447 | 3213 |
| 253 | 20231226 | 145500 | 1320268662 | 1452 | 1452 | 1452 | 1452 | 345 |
| 254 | 20231226 | 145400 | 1319767722 | 1452 | 1452 | 1452 | 1452 | 200 |
| 255 | 20231226 | 145300 | 1319477322 | 1452 | 1452 | 1452 | 1452 | 345 |
| 256 | 20231226 | 145200 | 1318976382 | 1448 | 1447 | 1448 | 1447 | 849 |
| 257 | 20231226 | 145100 | 1317747032 | 1447 | 1445 | 1448 | 1445 | 310 |
| 258 | 20231226 | 145000 | 1317298572 | 1443 | 1442 | 1443 | 1442 | 315 |
| 259 | 20231226 | 144900 | 1316844232 | 1441 | 1449 | 1449 | 1441 | 3646 |
| 260 | 20231226 | 144800 | 1311574587 | 1450 | 1454 | 1454 | 1450 | 5903 |
| 261 | 20231226 | 144700 | 1303005441 | 1454 | 1454 | 1454 | 1454 | 10 |
| 262 | 20231226 | 144600 | 1302990901 | 1453 | 1454 | 1454 | 1453 | 944 |
| 263 | 20231226 | 144500 | 1301619162 | 1454 | 1461 | 1461 | 1454 | 7010 |
| 264 | 20231226 | 144400 | 1291408547 | 1461 | 1461 | 1461 | 1461 | 341 |
| 265 | 20231226 | 144300 | 1290910346 | 1461 | 1464 | 1464 | 1461 | 1383 |
| 266 | 20231226 | 144200 | 1288888707 | 1464 | 1464 | 1464 | 1464 | 179 |
| 267 | 20231226 | 144100 | 1288626651 | 1464 | 1463 | 1464 | 1463 | 251 |
| 268 | 20231226 | 144000 | 1288259352 | 1461 | 1461 | 1461 | 1461 | 1 |
| 269 | 20231226 | 143900 | 1288257891 | 1460 | 1461 | 1463 | 1460 | 2196 |
| 270 | 20231226 | 143800 | 1285050412 | 1461 | 1463 | 1463 | 1461 | 1495 |
| 271 | 20231226 | 143700 | 1282863797 | 1464 | 1464 | 1464 | 1464 | 5 |
| 272 | 20231226 | 143600 | 1282856477 | 1464 | 1464 | 1464 | 1464 | 336 |
| 273 | 20231226 | 143500 | 1282364573 | 1464 | 1466 | 1466 | 1464 | 713 |
| 274 | 20231226 | 143400 | 1281320316 | 1464 | 1464 | 1464 | 1464 | 0 |
| 275 | 20231226 | 143300 | 1281320316 | 1464 | 1462 | 1464 | 1450 | 9156 |
| 276 | 20231226 | 143200 | 1267981969 | 1462 | 1479 | 1480 | 1462 | 16270 |
| 277 | 20231226 | 143100 | 1244094572 | 1475 | 1479 | 1479 | 1475 | 1015 |
| 278 | 20231226 | 143000 | 1242596095 | 1479 | 1478 | 1479 | 1478 | 709 |
| 279 | 20231226 | 142900 | 1241548088 | 1478 | 1476 | 1479 | 1476 | 704 |
| 280 | 20231226 | 142800 | 1240508080 | 1476 | 1485 | 1485 | 1471 | 6048 |
| 281 | 20231226 | 142700 | 1231554739 | 1485 | 1484 | 1486 | 1483 | 3609 |
| 282 | 20231226 | 142600 | 1226198831 | 1484 | 1483 | 1484 | 1482 | 971 |
| 283 | 20231226 | 142500 | 1224758880 | 1483 | 1485 | 1486 | 1483 | 4691 |
| 284 | 20231226 | 142400 | 1217797687 | 1483 | 1485 | 1485 | 1483 | 2023 |
| 285 | 20231226 | 142300 | 1214795860 | 1485 | 1476 | 1485 | 1476 | 6185 |
| 286 | 20231226 | 142200 | 1205625238 | 1476 | 1480 | 1483 | 1476 | 5979 |
| 287 | 20231226 | 142100 | 1196772654 | 1483 | 1477 | 1483 | 1477 | 1238 |
| 288 | 20231226 | 142000 | 1194942285 | 1475 | 1477 | 1477 | 1473 | 2992 |
| 289 | 20231226 | 141900 | 1190528627 | 1476 | 1486 | 1488 | 1474 | 19301 |
| 290 | 20231226 | 141800 | 1161963068 | 1486 | 1475 | 1486 | 1475 | 61371 |
| 291 | 20231226 | 141700 | 1071148279 | 1473 | 1474 | 1474 | 1471 | 3312 |
| 292 | 20231226 | 141600 | 1066267836 | 1470 | 1467 | 1470 | 1462 | 12875 |
| 293 | 20231226 | 141500 | 1047368786 | 1468 | 1466 | 1468 | 1466 | 382 |
| 294 | 20231226 | 141400 | 1046808313 | 1462 | 1466 | 1466 | 1462 | 2858 |
| 295 | 20231226 | 141300 | 1042621885 | 1466 | 1461 | 1466 | 1461 | 2500 |
| 296 | 20231226 | 141200 | 1038962886 | 1461 | 1457 | 1461 | 1457 | 2077 |
| 297 | 20231226 | 141100 | 1035931272 | 1451 | 1449 | 1451 | 1449 | 2403 |
| 298 | 20231226 | 141000 | 1032446101 | 1450 | 1456 | 1456 | 1450 | 415 |
| 299 | 20231226 | 140900 | 1031844141 | 1456 | 1456 | 1456 | 1456 | 10 |
| 300 | 20231226 | 140800 | 1031829581 | 1460 | 1460 | 1460 | 1460 | 5 |
| 301 | 20231226 | 140700 | 1031822281 | 1461 | 1461 | 1461 | 1461 | 0 |
| 302 | 20231226 | 140600 | 1031822281 | 1461 | 1460 | 1461 | 1456 | 958 |
| 303 | 20231226 | 140500 | 1030425091 | 1462 | 1463 | 1463 | 1462 | 2520 |
| 304 | 20231226 | 140400 | 1026739636 | 1466 | 1466 | 1466 | 1466 | 0 |
| 305 | 20231226 | 140300 | 1026739636 | 1466 | 1465 | 1466 | 1465 | 722 |
| 306 | 20231226 | 140200 | 1025681462 | 1463 | 1463 | 1463 | 1463 | 9 |
| 307 | 20231226 | 140100 | 1025668295 | 1462 | 1466 | 1466 | 1462 | 488 |
| 308 | 20231226 | 140000 | 1024953454 | 1466 | 1465 | 1466 | 1465 | 782 |
| 309 | 20231226 | 135900 | 1023807732 | 1465 | 1468 | 1468 | 1465 | 4496 |
| 310 | 20231226 | 135800 | 1017220276 | 1468 | 1465 | 1468 | 1465 | 5093 |
| 311 | 20231226 | 135700 | 1009751307 | 1465 | 1465 | 1465 | 1465 | 511 |
| 312 | 20231226 | 135600 | 1009002692 | 1462 | 1462 | 1462 | 1462 | 205 |
| 313 | 20231226 | 135500 | 1008702982 | 1462 | 1465 | 1465 | 1462 | 201 |
| 314 | 20231226 | 135400 | 1008409114 | 1462 | 1462 | 1465 | 1462 | 3900 |
| 315 | 20231226 | 135300 | 1002707308 | 1462 | 1463 | 1464 | 1462 | 1159 |
| 316 | 20231226 | 135200 | 1001012147 | 1462 | 1466 | 1466 | 1462 | 116 |
| 317 | 20231226 | 135100 | 1000842154 | 1468 | 1467 | 1468 | 1467 | 1203 |
| 318 | 20231226 | 135000 | 999076871 | 1467 | 1456 | 1467 | 1456 | 8100 |
| 319 | 20231226 | 134900 | 987247693 | 1456 | 1449 | 1456 | 1449 | 4768 |
| 320 | 20231226 | 134800 | 980322927 | 1449 | 1447 | 1449 | 1447 | 773 |
| 321 | 20231226 | 134700 | 979204210 | 1447 | 1447 | 1447 | 1447 | 105 |
| 322 | 20231226 | 134600 | 979052275 | 1447 | 1447 | 1447 | 1447 | 59 |
| 323 | 20231226 | 134500 | 978966902 | 1449 | 1449 | 1449 | 1449 | 7 |
| 324 | 20231226 | 134400 | 978956759 | 1450 | 1450 | 1450 | 1450 | 0 |
| 325 | 20231226 | 134300 | 978956759 | 1450 | 1449 | 1450 | 1449 | 1896 |
| 326 | 20231226 | 134200 | 976207770 | 1450 | 1446 | 1450 | 1446 | 1004 |
| 327 | 20231226 | 134100 | 974753714 | 1445 | 1445 | 1445 | 1445 | 764 |
| 328 | 20231226 | 134000 | 973649734 | 1445 | 1437 | 1445 | 1437 | 2922 |
| 329 | 20231226 | 133900 | 969434497 | 1437 | 1437 | 1437 | 1437 | 3 |
| 330 | 20231226 | 133800 | 969430186 | 1438 | 1438 | 1438 | 1438 | 0 |
| 331 | 20231226 | 133700 | 969430186 | 1438 | 1438 | 1438 | 1438 | 238 |
| 332 | 20231226 | 133600 | 969087942 | 1435 | 1435 | 1435 | 1435 | 546 |
| 333 | 20231226 | 133500 | 968304432 | 1438 | 1434 | 1438 | 1434 | 451 |
| 334 | 20231226 | 133400 | 967657694 | 1434 | 1430 | 1434 | 1430 | 1227 |
| 335 | 20231226 | 133300 | 965902333 | 1430 | 1427 | 1430 | 1427 | 1096 |
| 336 | 20231226 | 133200 | 964336135 | 1427 | 1427 | 1427 | 1427 | 3 |
| 337 | 20231226 | 133100 | 964331854 | 1428 | 1421 | 1428 | 1421 | 599 |
| 338 | 20231226 | 133000 | 963478400 | 1422 | 1422 | 1422 | 1422 | 113 |
| 339 | 20231226 | 132900 | 963317714 | 1421 | 1421 | 1421 | 1421 | 1 |
| 340 | 20231226 | 132800 | 963316293 | 1421 | 1421 | 1421 | 1421 | 14 |
| 341 | 20231226 | 132700 | 963296399 | 1421 | 1422 | 1422 | 1421 | 22 |
| 342 | 20231226 | 132600 | 963265136 | 1422 | 1421 | 1422 | 1421 | 36 |
| 343 | 20231226 | 132500 | 963213975 | 1423 | 1422 | 1424 | 1421 | 282 |
| 344 | 20231226 | 132400 | 962812837 | 1421 | 1422 | 1422 | 1421 | 574 |
| 345 | 20231226 | 132300 | 961997182 | 1422 | 1422 | 1422 | 1422 | 95 |
| 346 | 20231226 | 132200 | 961862092 | 1421 | 1421 | 1421 | 1421 | 10 |
| 347 | 20231226 | 132100 | 961847882 | 1420 | 1420 | 1420 | 1420 | 0 |
| 348 | 20231226 | 132000 | 961847882 | 1420 | 1420 | 1420 | 1420 | 1 |
| 349 | 20231226 | 131900 | 961846462 | 1420 | 1420 | 1420 | 1420 | 10 |
| 350 | 20231226 | 131800 | 961832262 | 1421 | 1421 | 1421 | 1421 | 28 |
| 351 | 20231226 | 131700 | 961792474 | 1420 | 1420 | 1420 | 1420 | 126 |
| 352 | 20231226 | 131600 | 961613554 | 1420 | 1421 | 1422 | 1420 | 7573 |
| 353 | 20231226 | 131500 | 950857576 | 1421 | 1421 | 1421 | 1421 | 209 |
| 354 | 20231226 | 131400 | 950560587 | 1421 | 1421 | 1421 | 1421 | 2622 |
| 355 | 20231226 | 131300 | 946834725 | 1421 | 1425 | 1425 | 1421 | 3093 |
| 356 | 20231226 | 131200 | 942434132 | 1426 | 1426 | 1426 | 1426 | 0 |
| 357 | 20231226 | 131100 | 942434132 | 1426 | 1426 | 1426 | 1426 | 0 |
| 358 | 20231226 | 131000 | 942434132 | 1426 | 1426 | 1426 | 1426 | 0 |
| 359 | 20231226 | 130900 | 942434132 | 1426 | 1426 | 1426 | 1426 | 0 |
| 360 | 20231226 | 130800 | 942434132 | 1426 | 1426 | 1426 | 1426 | 0 |
| 361 | 20231226 | 130700 | 942434132 | 1426 | 1425 | 1426 | 1425 | 1115 |
| 362 | 20231226 | 130600 | 940844657 | 1425 | 1425 | 1425 | 1425 | 0 |
| 363 | 20231226 | 130500 | 940844657 | 1425 | 1422 | 1425 | 1422 | 400 |
| 364 | 20231226 | 130400 | 940275263 | 1421 | 1421 | 1421 | 1421 | 0 |
| 365 | 20231226 | 130300 | 940275263 | 1421 | 1421 | 1421 | 1421 | 0 |
| 366 | 20231226 | 130200 | 940275263 | 1421 | 1421 | 1421 | 1421 | 8 |
| 367 | 20231226 | 130100 | 940263895 | 1421 | 1421 | 1421 | 1421 | 403 |
| 368 | 20231226 | 130000 | 939691232 | 1426 | 1426 | 1426 | 1426 | 400 |
| 369 | 20231226 | 125900 | 939120832 | 1427 | 1426 | 1427 | 1426 | 80 |
| 370 | 20231226 | 125800 | 939006739 | 1426 | 1426 | 1426 | 1426 | 11 |
| 371 | 20231226 | 125700 | 938991053 | 1426 | 1426 | 1426 | 1426 | 0 |
| 372 | 20231226 | 125600 | 938991053 | 1426 | 1426 | 1426 | 1426 | 0 |
| 373 | 20231226 | 125500 | 938991053 | 1426 | 1426 | 1426 | 1426 | 0 |
| 374 | 20231226 | 125400 | 938991053 | 1426 | 1426 | 1426 | 1426 | 0 |
| 375 | 20231226 | 125300 | 938991053 | 1426 | 1427 | 1427 | 1426 | 203 |
| 376 | 20231226 | 125200 | 938701375 | 1420 | 1420 | 1420 | 1420 | 0 |
| 377 | 20231226 | 125100 | 938701375 | 1420 | 1420 | 1420 | 1420 | 78 |
| 378 | 20231226 | 125000 | 938590615 | 1420 | 1420 | 1420 | 1420 | 222 |
| 379 | 20231226 | 124900 | 938275375 | 1419 | 1414 | 1419 | 1414 | 453 |
| 380 | 20231226 | 124800 | 937633684 | 1411 | 1414 | 1414 | 1411 | 1732 |
| 381 | 20231226 | 124700 | 935187834 | 1412 | 1414 | 1414 | 1412 | 3088 |
| 382 | 20231226 | 124600 | 930825380 | 1416 | 1417 | 1417 | 1416 | 2206 |
| 383 | 20231226 | 124500 | 927699578 | 1418 | 1419 | 1419 | 1418 | 415 |
| 384 | 20231226 | 124400 | 927111107 | 1419 | 1419 | 1419 | 1419 | 5 |
| 385 | 20231226 | 124300 | 927104012 | 1419 | 1419 | 1419 | 1419 | 0 |
| 386 | 20231226 | 124200 | 927104012 | 1419 | 1419 | 1419 | 1419 | 510 |
| 387 | 20231226 | 124100 | 926380322 | 1419 | 1419 | 1419 | 1419 | 30 |
| 388 | 20231226 | 124000 | 926337752 | 1420 | 1423 | 1423 | 1420 | 1012 |
| 389 | 20231226 | 123900 | 924900709 | 1423 | 1423 | 1423 | 1423 | 15 |
| 390 | 20231226 | 123800 | 924879364 | 1430 | 1418 | 1432 | 1412 | 7373 |
| 391 | 20231226 | 123700 | 914435115 | 1419 | 1426 | 1426 | 1419 | 8352 |
| 392 | 20231226 | 123600 | 902568755 | 1425 | 1423 | 1425 | 1423 | 1075 |
| 393 | 20231226 | 123500 | 901038830 | 1423 | 1424 | 1426 | 1423 | 7642 |
| 394 | 20231226 | 123400 | 890148391 | 1424 | 1429 | 1429 | 1424 | 11137 |
| 395 | 20231226 | 123300 | 874261486 | 1430 | 1431 | 1431 | 1430 | 1155 |
| 396 | 20231226 | 123200 | 872609606 | 1432 | 1432 | 1432 | 1432 | 106 |
| 397 | 20231226 | 123100 | 872457814 | 1431 | 1431 | 1431 | 1431 | 2 |
| 398 | 20231226 | 123000 | 872454952 | 1431 | 1431 | 1431 | 1431 | 0 |
| 399 | 20231226 | 122900 | 872454952 | 1431 | 1431 | 1431 | 1431 | 0 |
| 400 | 20231226 | 122800 | 872454952 | 1431 | 1429 | 1431 | 1429 | 3318 |
| 401 | 20231226 | 122700 | 867710127 | 1427 | 1430 | 1430 | 1427 | 4208 |
| 402 | 20231226 | 122600 | 861697146 | 1430 | 1438 | 1438 | 1430 | 15031 |
| 403 | 20231226 | 122500 | 840165629 | 1438 | 1438 | 1438 | 1438 | 387 |
| 404 | 20231226 | 122400 | 839609123 | 1438 | 1438 | 1438 | 1438 | 233 |
| 405 | 20231226 | 122300 | 839274069 | 1439 | 1439 | 1439 | 1439 | 391 |
| 406 | 20231226 | 122200 | 838711420 | 1439 | 1439 | 1439 | 1439 | 100 |
| 407 | 20231226 | 122100 | 838567520 | 1439 | 1439 | 1439 | 1439 | 1076 |
| 408 | 20231226 | 122000 | 837019156 | 1439 | 1440 | 1440 | 1439 | 302 |
| 409 | 20231226 | 121900 | 836584576 | 1439 | 1439 | 1439 | 1439 | 2 |
| 410 | 20231226 | 121800 | 836581698 | 1438 | 1438 | 1438 | 1438 | 84 |
| 411 | 20231226 | 121700 | 836460906 | 1438 | 1436 | 1438 | 1436 | 454 |
| 412 | 20231226 | 121600 | 835808710 | 1434 | 1434 | 1434 | 1434 | 60 |
| 413 | 20231226 | 121500 | 835722670 | 1434 | 1434 | 1434 | 1434 | 68 |
| 414 | 20231226 | 121400 | 835625158 | 1434 | 1434 | 1434 | 1434 | 1580 |
| 415 | 20231226 | 121300 | 833359438 | 1434 | 1434 | 1434 | 1434 | 278 |
| 416 | 20231226 | 121200 | 832960786 | 1434 | 1434 | 1434 | 1434 | 414 |
| 417 | 20231226 | 121100 | 832367110 | 1434 | 1434 | 1434 | 1434 | 173 |
| 418 | 20231226 | 121000 | 832119028 | 1434 | 1434 | 1434 | 1434 | 0 |
| 419 | 20231226 | 120900 | 832119028 | 1434 | 1434 | 1434 | 1434 | 0 |
| 420 | 20231226 | 120800 | 832119028 | 1434 | 1434 | 1434 | 1434 | 50 |
| 421 | 20231226 | 120700 | 832047328 | 1433 | 1436 | 1436 | 1433 | 255 |
| 422 | 20231226 | 120600 | 831681818 | 1438 | 1438 | 1438 | 1438 | 1133 |
| 423 | 20231226 | 120500 | 830052564 | 1440 | 1438 | 1440 | 1438 | 75 |
| 424 | 20231226 | 120400 | 829944664 | 1438 | 1438 | 1438 | 1438 | 0 |
| 425 | 20231226 | 120300 | 829944664 | 1438 | 1437 | 1438 | 1437 | 1841 |
| 426 | 20231226 | 120200 | 827297916 | 1437 | 1435 | 1437 | 1435 | 424 |
| 427 | 20231226 | 120100 | 826689030 | 1435 | 1435 | 1435 | 1435 | 100 |
| 428 | 20231226 | 120000 | 826545530 | 1435 | 1437 | 1437 | 1435 | 459 |
| 429 | 20231226 | 115900 | 825886747 | 1437 | 1437 | 1437 | 1437 | 1 |
| 430 | 20231226 | 115800 | 825885310 | 1434 | 1438 | 1438 | 1434 | 1953 |
| 431 | 20231226 | 115700 | 823082800 | 1438 | 1438 | 1438 | 1438 | 1591 |
| 432 | 20231226 | 115600 | 820794942 | 1438 | 1436 | 1438 | 1436 | 1908 |
| 433 | 20231226 | 115500 | 818052436 | 1437 | 1438 | 1438 | 1437 | 3669 |
| 434 | 20231226 | 115400 | 812779479 | 1437 | 1439 | 1440 | 1437 | 2654 |
| 435 | 20231226 | 115300 | 808960282 | 1440 | 1442 | 1442 | 1440 | 1510 |
| 436 | 20231226 | 115200 | 806783914 | 1441 | 1442 | 1442 | 1440 | 1052 |
| 437 | 20231226 | 115100 | 805268205 | 1442 | 1442 | 1442 | 1442 | 220 |
| 438 | 20231226 | 115000 | 804950965 | 1443 | 1444 | 1444 | 1443 | 1217 |
| 439 | 20231226 | 114900 | 803194786 | 1444 | 1445 | 1445 | 1444 | 354 |
| 440 | 20231226 | 114800 | 802683366 | 1446 | 1446 | 1446 | 1446 | 0 |
| 441 | 20231226 | 114700 | 802683366 | 1446 | 1446 | 1446 | 1445 | 663 |
| 442 | 20231226 | 114600 | 801724718 | 1446 | 1448 | 1448 | 1445 | 3920 |
| 443 | 20231226 | 114500 | 796055381 | 1448 | 1448 | 1448 | 1448 | 36 |
| 444 | 20231226 | 114400 | 796003253 | 1450 | 1453 | 1453 | 1450 | 2774 |
| 445 | 20231226 | 114300 | 791979089 | 1454 | 1456 | 1456 | 1453 | 423 |
| 446 | 20231226 | 114200 | 791364336 | 1453 | 1455 | 1455 | 1452 | 373 |
| 447 | 20231226 | 114100 | 790822562 | 1454 | 1452 | 1454 | 1452 | 412 |
| 448 | 20231226 | 114000 | 790224310 | 1450 | 1451 | 1451 | 1450 | 999 |
| 449 | 20231226 | 113900 | 788774831 | 1450 | 1454 | 1454 | 1450 | 1681 |
| 450 | 20231226 | 113800 | 786334721 | 1453 | 1459 | 1459 | 1453 | 1301 |
| 451 | 20231226 | 113700 | 784442684 | 1459 | 1463 | 1463 | 1453 | 1161 |
| 452 | 20231226 | 113600 | 782749782 | 1464 | 1470 | 1470 | 1464 | 5901 |
| 453 | 20231226 | 113500 | 774081348 | 1472 | 1478 | 1478 | 1472 | 2331 |
| 454 | 20231226 | 113400 | 770646404 | 1478 | 1479 | 1479 | 1478 | 5576 |
| 455 | 20231226 | 113300 | 762401187 | 1479 | 1476 | 1479 | 1470 | 5114 |
| 456 | 20231226 | 113200 | 754848950 | 1476 | 1467 | 1476 | 1467 | 7381 |
| 457 | 20231226 | 113100 | 743967763 | 1467 | 1476 | 1476 | 1467 | 3431 |
| 458 | 20231226 | 113000 | 738918830 | 1476 | 1466 | 1476 | 1466 | 6150 |
| 459 | 20231226 | 112900 | 729889882 | 1467 | 1468 | 1468 | 1466 | 969 |
| 460 | 20231226 | 112800 | 728468453 | 1468 | 1472 | 1472 | 1466 | 780 |
| 461 | 20231226 | 112700 | 727323548 | 1470 | 1467 | 1480 | 1465 | 30141 |
| 462 | 20231226 | 112600 | 682924898 | 1465 | 1464 | 1468 | 1451 | 17529 |
| 463 | 20231226 | 112500 | 657271493 | 1464 | 1446 | 1466 | 1442 | 37999 |
| 464 | 20231226 | 112400 | 601913078 | 1447 | 1447 | 1447 | 1447 | 3 |
| 465 | 20231226 | 112300 | 601908737 | 1447 | 1444 | 1447 | 1444 | 3798 |
| 466 | 20231226 | 112200 | 596418962 | 1443 | 1443 | 1443 | 1443 | 70 |
| 467 | 20231226 | 112100 | 596317952 | 1442 | 1442 | 1442 | 1442 | 136 |
| 468 | 20231226 | 112000 | 596121840 | 1442 | 1442 | 1442 | 1442 | 2052 |
| 469 | 20231226 | 111900 | 593162856 | 1440 | 1437 | 1440 | 1437 | 8146 |
| 470 | 20231226 | 111800 | 581443634 | 1433 | 1433 | 1433 | 1432 | 259 |
| 471 | 20231226 | 111700 | 581072497 | 1433 | 1433 | 1433 | 1433 | 103 |
| 472 | 20231226 | 111600 | 580924898 | 1437 | 1437 | 1437 | 1433 | 2100 |
| 473 | 20231226 | 111500 | 577910303 | 1438 | 1441 | 1441 | 1438 | 954 |
| 474 | 20231226 | 111400 | 576536806 | 1442 | 1442 | 1442 | 1442 | 115 |
| 475 | 20231226 | 111300 | 576370976 | 1444 | 1444 | 1444 | 1444 | 2 |
| 476 | 20231226 | 111200 | 576368088 | 1445 | 1441 | 1445 | 1441 | 1483 |
| 477 | 20231226 | 111100 | 574229139 | 1439 | 1440 | 1441 | 1439 | 1745 |
| 478 | 20231226 | 111000 | 571716758 | 1440 | 1435 | 1440 | 1434 | 5910 |
| 479 | 20231226 | 110900 | 563238258 | 1435 | 1439 | 1441 | 1432 | 10465 |
| 480 | 20231226 | 110800 | 548223379 | 1441 | 1443 | 1443 | 1440 | 2005 |
| 481 | 20231226 | 110700 | 545332427 | 1443 | 1450 | 1451 | 1443 | 2297 |
| 482 | 20231226 | 110600 | 542016901 | 1451 | 1452 | 1456 | 1451 | 5491 |
| 483 | 20231226 | 110500 | 534040337 | 1453 | 1458 | 1458 | 1453 | 3471 |
| 484 | 20231226 | 110400 | 528988584 | 1458 | 1459 | 1461 | 1453 | 8936 |
| 485 | 20231226 | 110300 | 515959461 | 1458 | 1446 | 1459 | 1446 | 29965 |
| 486 | 20231226 | 110200 | 472447012 | 1446 | 1437 | 1446 | 1437 | 28313 |
| 487 | 20231226 | 110100 | 431686548 | 1437 | 1434 | 1437 | 1434 | 9815 |
| 488 | 20231226 | 110000 | 417600523 | 1433 | 1429 | 1433 | 1429 | 4340 |
| 489 | 20231226 | 105900 | 411390411 | 1429 | 1423 | 1429 | 1423 | 4369 |
| 490 | 20231226 | 105800 | 405166678 | 1423 | 1423 | 1423 | 1423 | 1052 |
| 491 | 20231226 | 105700 | 403669682 | 1423 | 1420 | 1424 | 1420 | 1319 |
| 492 | 20231226 | 105600 | 401794163 | 1417 | 1417 | 1417 | 1417 | 560 |
| 493 | 20231226 | 105500 | 401000643 | 1417 | 1418 | 1418 | 1417 | 500 |
| 494 | 20231226 | 105400 | 400292073 | 1421 | 1421 | 1421 | 1421 | 0 |
| 495 | 20231226 | 105300 | 400292073 | 1421 | 1420 | 1421 | 1420 | 91 |
| 496 | 20231226 | 105200 | 400162837 | 1417 | 1419 | 1420 | 1417 | 668 |
| 497 | 20231226 | 105100 | 399215578 | 1418 | 1414 | 1418 | 1414 | 459 |
| 498 | 20231226 | 105000 | 398565427 | 1412 | 1412 | 1412 | 1412 | 0 |
| 499 | 20231226 | 104900 | 398565427 | 1412 | 1411 | 1412 | 1411 | 504 |
| 500 | 20231226 | 104800 | 397853799 | 1411 | 1411 | 1411 | 1411 | 0 |
| 501 | 20231226 | 104700 | 397853799 | 1411 | 1411 | 1411 | 1411 | 9 |
| 502 | 20231226 | 104600 | 397841100 | 1413 | 1413 | 1416 | 1412 | 487 |
| 503 | 20231226 | 104500 | 397151957 | 1414 | 1412 | 1414 | 1412 | 264 |
| 504 | 20231226 | 104400 | 396779117 | 1412 | 1412 | 1412 | 1412 | 168 |
| 505 | 20231226 | 104300 | 396541901 | 1410 | 1410 | 1410 | 1410 | 2103 |
| 506 | 20231226 | 104200 | 393576671 | 1409 | 1409 | 1409 | 1409 | 0 |
| 507 | 20231226 | 104100 | 393576671 | 1409 | 1409 | 1409 | 1409 | 0 |
| 508 | 20231226 | 104000 | 393576671 | 1409 | 1409 | 1409 | 1409 | 0 |
| 509 | 20231226 | 103900 | 393576671 | 1409 | 1409 | 1409 | 1409 | 0 |
| 510 | 20231226 | 103800 | 393576671 | 1409 | 1406 | 1409 | 1406 | 468 |
| 511 | 20231226 | 103700 | 392917789 | 1408 | 1408 | 1408 | 1405 | 122 |
| 512 | 20231226 | 103600 | 392746076 | 1407 | 1412 | 1412 | 1407 | 682 |
| 513 | 20231226 | 103500 | 391784821 | 1412 | 1410 | 1412 | 1410 | 296 |
| 514 | 20231226 | 103400 | 391367444 | 1409 | 1409 | 1409 | 1409 | 0 |
| 515 | 20231226 | 103300 | 391367444 | 1409 | 1409 | 1409 | 1409 | 7 |
| 516 | 20231226 | 103200 | 391357581 | 1412 | 1409 | 1412 | 1409 | 11 |
| 517 | 20231226 | 103100 | 391342052 | 1409 | 1409 | 1409 | 1409 | 7746 |
| 518 | 20231226 | 103000 | 380427938 | 1409 | 1413 | 1413 | 1409 | 221 |
| 519 | 20231226 | 102900 | 380116336 | 1414 | 1414 | 1414 | 1414 | 0 |
| 520 | 20231226 | 102800 | 380116336 | 1414 | 1425 | 1425 | 1414 | 11066 |
| 521 | 20231226 | 102700 | 364389910 | 1425 | 1425 | 1425 | 1425 | 10 |
| 522 | 20231226 | 102600 | 364375660 | 1424 | 1425 | 1425 | 1424 | 235 |
| 523 | 20231226 | 102500 | 364040786 | 1425 | 1426 | 1426 | 1425 | 298 |
| 524 | 20231226 | 102400 | 363615940 | 1428 | 1428 | 1428 | 1428 | 175 |
| 525 | 20231226 | 102300 | 363366040 | 1428 | 1428 | 1428 | 1428 | 109 |
| 526 | 20231226 | 102200 | 363210388 | 1428 | 1428 | 1428 | 1428 | 0 |
| 527 | 20231226 | 102100 | 363210388 | 1428 | 1428 | 1428 | 1428 | 100 |
| 528 | 20231226 | 102000 | 363067588 | 1432 | 1432 | 1433 | 1427 | 9321 |
| 529 | 20231226 | 101900 | 349739612 | 1430 | 1430 | 1430 | 1429 | 1160 |
| 530 | 20231226 | 101800 | 348081137 | 1430 | 1430 | 1430 | 1430 | 18 |
| 531 | 20231226 | 101700 | 348055397 | 1432 | 1432 | 1432 | 1432 | 106 |
| 532 | 20231226 | 101600 | 347903605 | 1432 | 1434 | 1434 | 1432 | 1125 |
| 533 | 20231226 | 101500 | 346291955 | 1432 | 1432 | 1432 | 1432 | 20 |
| 534 | 20231226 | 101400 | 346263315 | 1432 | 1432 | 1432 | 1432 | 0 |
| 535 | 20231226 | 101300 | 346263315 | 1432 | 1428 | 1435 | 1428 | 7079 |
| 536 | 20231226 | 101200 | 336126916 | 1428 | 1426 | 1428 | 1425 | 1220 |
| 537 | 20231226 | 101100 | 334387176 | 1430 | 1429 | 1430 | 1429 | 868 |
| 538 | 20231226 | 101000 | 333146191 | 1428 | 1429 | 1429 | 1428 | 639 |
| 539 | 20231226 | 100900 | 332233196 | 1429 | 1429 | 1430 | 1429 | 345 |
| 540 | 20231226 | 100800 | 331740155 | 1429 | 1430 | 1430 | 1429 | 193 |
| 541 | 20231226 | 100700 | 331464171 | 1430 | 1431 | 1432 | 1430 | 2894 |
| 542 | 20231226 | 100600 | 327320427 | 1430 | 1430 | 1431 | 1424 | 2774 |
| 543 | 20231226 | 100500 | 323354196 | 1430 | 1424 | 1430 | 1422 | 5134 |
| 544 | 20231226 | 100400 | 316039971 | 1422 | 1422 | 1422 | 1422 | 706 |
| 545 | 20231226 | 100300 | 315036039 | 1428 | 1428 | 1428 | 1419 | 10275 |
| 546 | 20231226 | 100200 | 300422716 | 1428 | 1431 | 1431 | 1426 | 139 |
| 547 | 20231226 | 100100 | 300224477 | 1432 | 1414 | 1432 | 1414 | 11518 |
| 548 | 20231226 | 100000 | 283801451 | 1413 | 1413 | 1413 | 1413 | 0 |
| 549 | 20231226 | 095900 | 283801451 | 1413 | 1411 | 1413 | 1410 | 4711 |
| 550 | 20231226 | 095800 | 277154194 | 1410 | 1417 | 1417 | 1410 | 3640 |
| 551 | 20231226 | 095700 | 272016343 | 1417 | 1417 | 1417 | 1416 | 75 |
| 552 | 20231226 | 095600 | 271910118 | 1416 | 1417 | 1417 | 1416 | 101 |
| 553 | 20231226 | 095500 | 271767092 | 1416 | 1411 | 1416 | 1411 | 260 |
| 554 | 20231226 | 095400 | 271399942 | 1411 | 1411 | 1411 | 1411 | 20 |
| 555 | 20231226 | 095300 | 271371722 | 1411 | 1411 | 1411 | 1408 | 1116 |
| 556 | 20231226 | 095200 | 269800044 | 1410 | 1403 | 1410 | 1403 | 2734 |
| 557 | 20231226 | 095100 | 265951489 | 1403 | 1403 | 1403 | 1403 | 918 |
| 558 | 20231226 | 095000 | 264663535 | 1403 | 1406 | 1406 | 1403 | 1947 |
| 559 | 20231226 | 094900 | 261930994 | 1406 | 1407 | 1407 | 1404 | 7010 |
| 560 | 20231226 | 094800 | 252082663 | 1407 | 1406 | 1418 | 1406 | 8179 |
| 561 | 20231226 | 094700 | 240551821 | 1403 | 1404 | 1404 | 1403 | 1246 |
| 562 | 20231226 | 094600 | 238803653 | 1404 | 1405 | 1405 | 1404 | 518 |
| 563 | 20231226 | 094500 | 238076161 | 1405 | 1407 | 1407 | 1405 | 961 |
| 564 | 20231226 | 094400 | 236725524 | 1407 | 1410 | 1413 | 1405 | 5206 |
| 565 | 20231226 | 094300 | 229405335 | 1410 | 1408 | 1410 | 1408 | 77 |
| 566 | 20231226 | 094200 | 229296867 | 1410 | 1409 | 1410 | 1409 | 1305 |
| 567 | 20231226 | 094100 | 227457927 | 1408 | 1407 | 1408 | 1407 | 3327 |
| 568 | 20231226 | 094000 | 222773613 | 1405 | 1406 | 1406 | 1405 | 1239 |
| 569 | 20231226 | 093900 | 221031587 | 1406 | 1406 | 1406 | 1406 | 941 |
| 570 | 20231226 | 093800 | 219708541 | 1406 | 1412 | 1413 | 1406 | 8780 |
| 571 | 20231226 | 093700 | 207330671 | 1412 | 1412 | 1412 | 1411 | 589 |
| 572 | 20231226 | 093600 | 206499206 | 1412 | 1416 | 1416 | 1412 | 2007 |
| 573 | 20231226 | 093500 | 203665318 | 1419 | 1420 | 1420 | 1413 | 9070 |
| 574 | 20231226 | 093400 | 190841490 | 1422 | 1431 | 1431 | 1422 | 6678 |
| 575 | 20231226 | 093300 | 181308186 | 1435 | 1416 | 1435 | 1416 | 25429 |
| 576 | 20231226 | 093200 | 144997028 | 1413 | 1409 | 1417 | 1409 | 4977 |
| 577 | 20231226 | 093100 | 137966466 | 1407 | 1410 | 1410 | 1407 | 1490 |
| 578 | 20231226 | 093000 | 135867010 | 1415 | 1415 | 1415 | 1415 | 10 |
| 579 | 20231226 | 092900 | 135852860 | 1409 | 1411 | 1411 | 1409 | 1283 |
| 580 | 20231226 | 092800 | 134044030 | 1413 | 1410 | 1417 | 1410 | 1965 |
| 581 | 20231226 | 092700 | 131269967 | 1408 | 1408 | 1408 | 1408 | 1304 |
| 582 | 20231226 | 092600 | 129433935 | 1407 | 1406 | 1407 | 1406 | 329 |
| 583 | 20231226 | 092500 | 128971146 | 1406 | 1403 | 1406 | 1403 | 2955 |
| 584 | 20231226 | 092400 | 124822186 | 1403 | 1403 | 1403 | 1403 | 1504 |
| 585 | 20231226 | 092300 | 122712074 | 1407 | 1407 | 1407 | 1407 | 2000 |
| 586 | 20231226 | 092200 | 119898074 | 1404 | 1407 | 1407 | 1404 | 8000 |
| 587 | 20231226 | 092100 | 108657866 | 1411 | 1407 | 1411 | 1407 | 484 |
| 588 | 20231226 | 092000 | 107976618 | 1407 | 1407 | 1409 | 1407 | 1512 |
| 589 | 20231226 | 091900 | 105847239 | 1407 | 1407 | 1407 | 1406 | 689 |
| 590 | 20231226 | 091800 | 104877862 | 1409 | 1407 | 1409 | 1407 | 3219 |
| 591 | 20231226 | 091700 | 100343112 | 1409 | 1413 | 1413 | 1409 | 860 |
| 592 | 20231226 | 091600 | 99130019 | 1423 | 1423 | 1423 | 1405 | 5115 |
| 593 | 20231226 | 091500 | 91873854 | 1415 | 1423 | 1423 | 1414 | 3809 |
| 594 | 20231226 | 091400 | 86466625 | 1423 | 1429 | 1430 | 1417 | 8468 |
| 595 | 20231226 | 091300 | 74388315 | 1427 | 1430 | 1436 | 1427 | 3521 |
| 596 | 20231226 | 091200 | 69352713 | 1430 | 1414 | 1430 | 1414 | 5308 |
| 597 | 20231226 | 091100 | 61793704 | 1407 | 1407 | 1407 | 1405 | 1020 |
| 598 | 20231226 | 091000 | 60360060 | 1405 | 1403 | 1408 | 1403 | 17125 |
| 599 | 20231226 | 090900 | 36303337 | 1403 | 1402 | 1423 | 1402 | 1359 |
| 600 | 20231226 | 090800 | 34386266 | 1402 | 1402 | 1423 | 1402 | 2327 |
| 601 | 20231226 | 090700 | 31111774 | 1391 | 1382 | 1407 | 1382 | 4280 |
| 602 | 20231226 | 090600 | 25151915 | 1382 | 1382 | 1382 | 1382 | 1464 |
| 603 | 20231226 | 090500 | 23128667 | 1382 | 1382 | 1382 | 1382 | 0 |
| 604 | 20231226 | 090400 | 23128667 | 1382 | 1384 | 1384 | 1382 | 3149 |
| 605 | 20231226 | 090300 | 18775051 | 1384 | 1398 | 1398 | 1384 | 3175 |
| 606 | 20231226 | 090200 | 14340890 | 1405 | 1396 | 1405 | 1396 | 864 |
| 607 | 20231226 | 090100 | 13134478 | 1396 | 1401 | 1401 | 1396 | 647 |
| 608 | 20231226 | 090000 | 12229659 | 1380 | 1439 | 1439 | 1377 | 8645 |