29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 185600 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 15547 |
| 3 | 20231228 | 185500 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 4 | 20231228 | 185400 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 5 | 20231228 | 185300 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 6 | 20231228 | 185200 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 7 | 20231228 | 185100 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 8 | 20231228 | 185000 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 9 | 20231228 | 184900 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 10 | 20231228 | 184800 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 11 | 20231228 | 184700 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 12 | 20231228 | 184600 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 13 | 20231228 | 184500 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 14 | 20231228 | 184400 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 15 | 20231228 | 184300 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 16 | 20231228 | 184200 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 17 | 20231228 | 184100 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 18 | 20231228 | 184000 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 19 | 20231228 | 183900 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 20 | 20231228 | 183800 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 21 | 20231228 | 183700 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 22 | 20231228 | 183600 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 23 | 20231228 | 183500 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 24 | 20231228 | 183400 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 25 | 20231228 | 183300 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 26 | 20231228 | 183200 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 27 | 20231228 | 183100 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 28 | 20231228 | 183000 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 29 | 20231228 | 182900 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 30 | 20231228 | 182800 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 31 | 20231228 | 182700 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 32 | 20231228 | 182600 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 15547 |
| 33 | 20231228 | 182500 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 34 | 20231228 | 182400 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 35 | 20231228 | 182300 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 36 | 20231228 | 182200 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 37 | 20231228 | 182100 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 38 | 20231228 | 182000 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 39 | 20231228 | 181900 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 40 | 20231228 | 181800 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 41 | 20231228 | 181700 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 42 | 20231228 | 181600 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 43 | 20231228 | 181500 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 44 | 20231228 | 181400 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 45 | 20231228 | 181300 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 46 | 20231228 | 181200 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 47 | 20231228 | 181100 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 48 | 20231228 | 181000 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 49 | 20231228 | 180900 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 50 | 20231228 | 180800 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 51 | 20231228 | 180700 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 52 | 20231228 | 180600 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 53 | 20231228 | 180500 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 54 | 20231228 | 180400 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 55 | 20231228 | 180300 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 56 | 20231228 | 180200 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 57 | 20231228 | 180100 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 58 | 20231228 | 180000 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 59 | 20231228 | 175900 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 60 | 20231228 | 175800 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 61 | 20231228 | 175700 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 62 | 20231228 | 175600 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 15547 |
| 63 | 20231228 | 175500 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 64 | 20231228 | 175400 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 65 | 20231228 | 175300 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 66 | 20231228 | 175200 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 67 | 20231228 | 175100 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 68 | 20231228 | 175000 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 69 | 20231228 | 174900 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 70 | 20231228 | 174800 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 71 | 20231228 | 174700 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 72 | 20231228 | 174600 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 73 | 20231228 | 174500 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 74 | 20231228 | 174400 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 75 | 20231228 | 174300 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 76 | 20231228 | 174200 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 77 | 20231228 | 174100 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 78 | 20231228 | 174000 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 79 | 20231228 | 173900 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 80 | 20231228 | 173800 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 81 | 20231228 | 173700 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 82 | 20231228 | 173600 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 83 | 20231228 | 173500 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 84 | 20231228 | 173400 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 85 | 20231228 | 173300 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 86 | 20231228 | 173200 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 87 | 20231228 | 173100 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 88 | 20231228 | 173000 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 89 | 20231228 | 172900 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 90 | 20231228 | 172800 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 91 | 20231228 | 172700 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 92 | 20231228 | 172600 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 15547 |
| 93 | 20231228 | 172500 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 94 | 20231228 | 172400 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 95 | 20231228 | 172300 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 96 | 20231228 | 172200 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 97 | 20231228 | 172100 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 98 | 20231228 | 172000 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 99 | 20231228 | 171900 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 100 | 20231228 | 171800 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 101 | 20231228 | 171700 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 102 | 20231228 | 171600 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 103 | 20231228 | 171500 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 104 | 20231228 | 171400 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 105 | 20231228 | 171300 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 106 | 20231228 | 171200 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 107 | 20231228 | 171100 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 108 | 20231228 | 171000 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 109 | 20231228 | 170900 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 110 | 20231228 | 170800 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 111 | 20231228 | 170700 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 112 | 20231228 | 170600 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 113 | 20231228 | 170500 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 114 | 20231228 | 170400 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 115 | 20231228 | 170300 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 116 | 20231228 | 170200 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 117 | 20231228 | 170100 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 118 | 20231228 | 170000 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 119 | 20231228 | 165900 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 120 | 20231228 | 165800 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 121 | 20231228 | 165700 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 122 | 20231228 | 165600 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 15547 |
| 123 | 20231228 | 165500 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 124 | 20231228 | 165400 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 125 | 20231228 | 165300 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 126 | 20231228 | 165200 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 127 | 20231228 | 165100 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 128 | 20231228 | 165000 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 129 | 20231228 | 164900 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 130 | 20231228 | 164800 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 131 | 20231228 | 164700 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 132 | 20231228 | 164600 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 133 | 20231228 | 164500 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 134 | 20231228 | 164400 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 135 | 20231228 | 164300 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 136 | 20231228 | 164200 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 137 | 20231228 | 164100 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 138 | 20231228 | 164000 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 139 | 20231228 | 163900 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 140 | 20231228 | 163800 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 141 | 20231228 | 163700 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 142 | 20231228 | 163600 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 143 | 20231228 | 163500 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 144 | 20231228 | 163400 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 145 | 20231228 | 163300 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 146 | 20231228 | 163200 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 147 | 20231228 | 163100 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 148 | 20231228 | 163000 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 149 | 20231228 | 162900 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 150 | 20231228 | 162800 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 151 | 20231228 | 162700 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 152 | 20231228 | 162600 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 15547 |
| 153 | 20231228 | 162500 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 154 | 20231228 | 162400 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 155 | 20231228 | 162300 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 156 | 20231228 | 162200 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 157 | 20231228 | 162100 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 158 | 20231228 | 162000 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 159 | 20231228 | 161900 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 160 | 20231228 | 161800 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 161 | 20231228 | 161700 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 162 | 20231228 | 161600 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 163 | 20231228 | 161500 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 164 | 20231228 | 161400 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 165 | 20231228 | 161300 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 166 | 20231228 | 161200 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 167 | 20231228 | 161100 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 168 | 20231228 | 161000 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 169 | 20231228 | 160900 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 170 | 20231228 | 160800 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 171 | 20231228 | 160700 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 172 | 20231228 | 160600 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 173 | 20231228 | 160500 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 174 | 20231228 | 160400 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 175 | 20231228 | 160300 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 176 | 20231228 | 160200 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 177 | 20231228 | 160100 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 178 | 20231228 | 160000 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 179 | 20231228 | 155900 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 180 | 20231228 | 155800 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 181 | 20231228 | 155700 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 182 | 20231228 | 155600 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 15547 |
| 183 | 20231228 | 155500 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 184 | 20231228 | 155400 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 185 | 20231228 | 155300 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 186 | 20231228 | 155200 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 187 | 20231228 | 155100 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 188 | 20231228 | 155000 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 189 | 20231228 | 154900 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 190 | 20231228 | 154800 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 191 | 20231228 | 154700 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 192 | 20231228 | 154600 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 193 | 20231228 | 154500 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 194 | 20231228 | 154400 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 195 | 20231228 | 154300 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 196 | 20231228 | 154200 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 197 | 20231228 | 154100 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 198 | 20231228 | 154000 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 199 | 20231228 | 153900 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 200 | 20231228 | 153800 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 201 | 20231228 | 153700 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 202 | 20231228 | 153600 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 203 | 20231228 | 153500 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 204 | 20231228 | 153400 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 205 | 20231228 | 153300 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 206 | 20231228 | 153200 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 207 | 20231228 | 153100 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 0 |
| 208 | 20231228 | 153000 | 1854284295 | 1631 | 1631 | 1631 | 1631 | 15547 |
| 209 | 20231228 | 152900 | 1828927138 | 1634 | 1634 | 1634 | 1634 | 0 |
| 210 | 20231228 | 152800 | 1828927138 | 1634 | 1634 | 1634 | 1634 | 0 |
| 211 | 20231228 | 152700 | 1828927138 | 1634 | 1634 | 1634 | 1634 | 0 |
| 212 | 20231228 | 152600 | 1828927138 | 1634 | 1634 | 1634 | 1634 | 0 |
| 213 | 20231228 | 152500 | 1828927138 | 1634 | 1634 | 1634 | 1634 | 0 |
| 214 | 20231228 | 152400 | 1828927138 | 1634 | 1634 | 1634 | 1634 | 0 |
| 215 | 20231228 | 152300 | 1828927138 | 1634 | 1634 | 1634 | 1634 | 0 |
| 216 | 20231228 | 152200 | 1828927138 | 1634 | 1634 | 1634 | 1634 | 0 |
| 217 | 20231228 | 152100 | 1828927138 | 1634 | 1634 | 1634 | 1634 | 0 |
| 218 | 20231228 | 152000 | 1828927138 | 1634 | 1634 | 1634 | 1634 | 0 |
| 219 | 20231228 | 151900 | 1828927138 | 1634 | 1634 | 1634 | 1630 | 5319 |
| 220 | 20231228 | 151800 | 1820245955 | 1631 | 1631 | 1632 | 1630 | 3839 |
| 221 | 20231228 | 151700 | 1813986013 | 1631 | 1634 | 1634 | 1631 | 1984 |
| 222 | 20231228 | 151600 | 1810748171 | 1635 | 1635 | 1635 | 1635 | 0 |
| 223 | 20231228 | 151500 | 1810748171 | 1635 | 1635 | 1635 | 1632 | 4465 |
| 224 | 20231228 | 151400 | 1803447911 | 1635 | 1634 | 1635 | 1631 | 4625 |
| 225 | 20231228 | 151300 | 1795890460 | 1635 | 1635 | 1635 | 1635 | 1 |
| 226 | 20231228 | 151200 | 1795888825 | 1636 | 1634 | 1636 | 1634 | 2980 |
| 227 | 20231228 | 151100 | 1791017358 | 1634 | 1633 | 1634 | 1633 | 830 |
| 228 | 20231228 | 151000 | 1789661438 | 1633 | 1633 | 1633 | 1633 | 2271 |
| 229 | 20231228 | 150900 | 1785952895 | 1633 | 1633 | 1633 | 1632 | 353 |
| 230 | 20231228 | 150800 | 1785376546 | 1633 | 1632 | 1633 | 1632 | 990 |
| 231 | 20231228 | 150700 | 1783759890 | 1631 | 1630 | 1633 | 1630 | 3353 |
| 232 | 20231228 | 150600 | 1778293950 | 1630 | 1629 | 1630 | 1623 | 4726 |
| 233 | 20231228 | 150500 | 1770593054 | 1627 | 1624 | 1628 | 1624 | 18381 |
| 234 | 20231228 | 150400 | 1740716979 | 1624 | 1622 | 1624 | 1622 | 1075 |
| 235 | 20231228 | 150300 | 1738972581 | 1622 | 1622 | 1622 | 1622 | 96 |
| 236 | 20231228 | 150200 | 1738816869 | 1622 | 1624 | 1624 | 1621 | 995 |
| 237 | 20231228 | 150100 | 1737201464 | 1624 | 1624 | 1624 | 1624 | 0 |
| 238 | 20231228 | 150000 | 1737201464 | 1624 | 1624 | 1624 | 1624 | 701 |
| 239 | 20231228 | 145900 | 1736063040 | 1624 | 1620 | 1624 | 1620 | 5025 |
| 240 | 20231228 | 145800 | 1727912016 | 1620 | 1619 | 1620 | 1619 | 4032 |
| 241 | 20231228 | 145700 | 1721380411 | 1618 | 1618 | 1618 | 1618 | 583 |
| 242 | 20231228 | 145600 | 1720437117 | 1619 | 1619 | 1619 | 1619 | 2 |
| 243 | 20231228 | 145500 | 1720433879 | 1619 | 1620 | 1620 | 1619 | 4387 |
| 244 | 20231228 | 145400 | 1713328137 | 1620 | 1620 | 1620 | 1620 | 1170 |
| 245 | 20231228 | 145300 | 1711432737 | 1620 | 1620 | 1620 | 1620 | 300 |
| 246 | 20231228 | 145200 | 1710946737 | 1620 | 1622 | 1622 | 1620 | 2585 |
| 247 | 20231228 | 145100 | 1706758339 | 1622 | 1622 | 1625 | 1622 | 2401 |
| 248 | 20231228 | 145000 | 1702863914 | 1622 | 1620 | 1622 | 1620 | 11785 |
| 249 | 20231228 | 144900 | 1683749544 | 1620 | 1621 | 1622 | 1620 | 2231 |
| 250 | 20231228 | 144800 | 1680131925 | 1620 | 1622 | 1622 | 1620 | 373 |
| 251 | 20231228 | 144700 | 1679527021 | 1622 | 1623 | 1623 | 1622 | 500 |
| 252 | 20231228 | 144600 | 1678715721 | 1622 | 1622 | 1622 | 1622 | 1 |
| 253 | 20231228 | 144500 | 1678714099 | 1626 | 1623 | 1626 | 1622 | 2304 |
| 254 | 20231228 | 144400 | 1674970237 | 1620 | 1622 | 1622 | 1620 | 1023 |
| 255 | 20231228 | 144300 | 1673312649 | 1623 | 1625 | 1625 | 1623 | 16 |
| 256 | 20231228 | 144200 | 1673286651 | 1621 | 1621 | 1625 | 1621 | 676 |
| 257 | 20231228 | 144100 | 1672190851 | 1620 | 1620 | 1620 | 1620 | 396 |
| 258 | 20231228 | 144000 | 1671549331 | 1620 | 1621 | 1621 | 1620 | 1321 |
| 259 | 20231228 | 143900 | 1669408926 | 1621 | 1621 | 1621 | 1620 | 6446 |
| 260 | 20231228 | 143800 | 1658964171 | 1621 | 1624 | 1624 | 1621 | 255 |
| 261 | 20231228 | 143700 | 1658550201 | 1624 | 1624 | 1624 | 1624 | 28 |
| 262 | 20231228 | 143600 | 1658504729 | 1624 | 1624 | 1624 | 1624 | 40 |
| 263 | 20231228 | 143500 | 1658439769 | 1624 | 1624 | 1624 | 1624 | 0 |
| 264 | 20231228 | 143400 | 1658439769 | 1624 | 1624 | 1624 | 1624 | 550 |
| 265 | 20231228 | 143300 | 1657546569 | 1624 | 1624 | 1624 | 1624 | 0 |
| 266 | 20231228 | 143200 | 1657546569 | 1624 | 1624 | 1624 | 1624 | 6 |
| 267 | 20231228 | 143100 | 1657536825 | 1624 | 1624 | 1624 | 1624 | 0 |
| 268 | 20231228 | 143000 | 1657536825 | 1624 | 1624 | 1624 | 1624 | 121 |
| 269 | 20231228 | 142900 | 1657340321 | 1625 | 1625 | 1625 | 1625 | 0 |
| 270 | 20231228 | 142800 | 1657340321 | 1625 | 1618 | 1625 | 1618 | 1001 |
| 271 | 20231228 | 142700 | 1655717524 | 1618 | 1618 | 1618 | 1618 | 17707 |
| 272 | 20231228 | 142600 | 1627067598 | 1618 | 1616 | 1618 | 1616 | 596 |
| 273 | 20231228 | 142500 | 1626104116 | 1617 | 1617 | 1617 | 1617 | 40 |
| 274 | 20231228 | 142400 | 1626039436 | 1617 | 1614 | 1617 | 1610 | 4385 |
| 275 | 20231228 | 142300 | 1618970989 | 1610 | 1617 | 1617 | 1610 | 16203 |
| 276 | 20231228 | 142200 | 1592809037 | 1617 | 1618 | 1619 | 1617 | 7276 |
| 277 | 20231228 | 142100 | 1581039975 | 1618 | 1618 | 1618 | 1618 | 7 |
| 278 | 20231228 | 142000 | 1581028649 | 1622 | 1622 | 1622 | 1622 | 10 |
| 279 | 20231228 | 141900 | 1581012429 | 1622 | 1619 | 1622 | 1618 | 4180 |
| 280 | 20231228 | 141800 | 1574248199 | 1621 | 1622 | 1622 | 1620 | 2966 |
| 281 | 20231228 | 141700 | 1569441608 | 1622 | 1622 | 1622 | 1622 | 77 |
| 282 | 20231228 | 141600 | 1569316714 | 1622 | 1622 | 1622 | 1622 | 308 |
| 283 | 20231228 | 141500 | 1568817138 | 1622 | 1622 | 1622 | 1622 | 117 |
| 284 | 20231228 | 141400 | 1568627364 | 1622 | 1622 | 1622 | 1622 | 3 |
| 285 | 20231228 | 141300 | 1568622498 | 1625 | 1625 | 1625 | 1625 | 3015 |
| 286 | 20231228 | 141200 | 1563723123 | 1625 | 1625 | 1625 | 1625 | 495 |
| 287 | 20231228 | 141100 | 1562918748 | 1623 | 1623 | 1623 | 1623 | 5 |
| 288 | 20231228 | 141000 | 1562910633 | 1623 | 1625 | 1625 | 1623 | 2000 |
| 289 | 20231228 | 140900 | 1559662633 | 1623 | 1625 | 1626 | 1623 | 631 |
| 290 | 20231228 | 140800 | 1558637326 | 1626 | 1626 | 1626 | 1626 | 420 |
| 291 | 20231228 | 140700 | 1557954406 | 1626 | 1626 | 1626 | 1626 | 1 |
| 292 | 20231228 | 140600 | 1557952780 | 1626 | 1626 | 1626 | 1626 | 2 |
| 293 | 20231228 | 140500 | 1557949528 | 1620 | 1620 | 1620 | 1620 | 0 |
| 294 | 20231228 | 140400 | 1557949528 | 1620 | 1620 | 1620 | 1620 | 0 |
| 295 | 20231228 | 140300 | 1557949528 | 1620 | 1620 | 1620 | 1620 | 0 |
| 296 | 20231228 | 140200 | 1557949528 | 1620 | 1625 | 1625 | 1620 | 691 |
| 297 | 20231228 | 140100 | 1556826913 | 1625 | 1625 | 1625 | 1625 | 0 |
| 298 | 20231228 | 140000 | 1556826913 | 1625 | 1620 | 1625 | 1620 | 2030 |
| 299 | 20231228 | 135900 | 1553528313 | 1620 | 1620 | 1620 | 1620 | 219 |
| 300 | 20231228 | 135800 | 1553173533 | 1620 | 1620 | 1620 | 1620 | 1 |
| 301 | 20231228 | 135700 | 1553171913 | 1621 | 1620 | 1621 | 1620 | 1470 |
| 302 | 20231228 | 135600 | 1550790431 | 1620 | 1620 | 1620 | 1620 | 0 |
| 303 | 20231228 | 135500 | 1550790431 | 1620 | 1620 | 1620 | 1620 | 0 |
| 304 | 20231228 | 135400 | 1550790431 | 1620 | 1620 | 1620 | 1620 | 10 |
| 305 | 20231228 | 135300 | 1550774231 | 1620 | 1620 | 1620 | 1620 | 0 |
| 306 | 20231228 | 135200 | 1550774231 | 1620 | 1620 | 1620 | 1620 | 84 |
| 307 | 20231228 | 135100 | 1550638151 | 1620 | 1620 | 1620 | 1620 | 42 |
| 308 | 20231228 | 135000 | 1550570111 | 1619 | 1621 | 1626 | 1619 | 6155 |
| 309 | 20231228 | 134900 | 1540571559 | 1620 | 1620 | 1620 | 1620 | 0 |
| 310 | 20231228 | 134800 | 1540571559 | 1620 | 1620 | 1620 | 1620 | 81 |
| 311 | 20231228 | 134700 | 1540440339 | 1620 | 1620 | 1620 | 1620 | 2 |
| 312 | 20231228 | 134600 | 1540437099 | 1619 | 1619 | 1619 | 1619 | 765 |
| 313 | 20231228 | 134500 | 1539198564 | 1619 | 1619 | 1619 | 1619 | 1000 |
| 314 | 20231228 | 134400 | 1537579564 | 1618 | 1616 | 1618 | 1616 | 948 |
| 315 | 20231228 | 134300 | 1536046316 | 1616 | 1617 | 1617 | 1616 | 2503 |
| 316 | 20231228 | 134200 | 1532000207 | 1618 | 1618 | 1618 | 1618 | 135 |
| 317 | 20231228 | 134100 | 1531781777 | 1619 | 1622 | 1622 | 1619 | 6255 |
| 318 | 20231228 | 134000 | 1521646178 | 1622 | 1622 | 1622 | 1622 | 5444 |
| 319 | 20231228 | 133900 | 1512816010 | 1622 | 1622 | 1622 | 1622 | 100 |
| 320 | 20231228 | 133800 | 1512653810 | 1622 | 1622 | 1622 | 1622 | 131 |
| 321 | 20231228 | 133700 | 1512441328 | 1623 | 1623 | 1623 | 1623 | 233 |
| 322 | 20231228 | 133600 | 1512063169 | 1626 | 1626 | 1626 | 1626 | 10 |
| 323 | 20231228 | 133500 | 1512046909 | 1626 | 1623 | 1626 | 1623 | 13 |
| 324 | 20231228 | 133400 | 1512025774 | 1626 | 1626 | 1626 | 1626 | 0 |
| 325 | 20231228 | 133300 | 1512025774 | 1626 | 1626 | 1626 | 1626 | 120 |
| 326 | 20231228 | 133200 | 1511830654 | 1627 | 1626 | 1627 | 1626 | 1270 |
| 327 | 20231228 | 133100 | 1509764595 | 1627 | 1626 | 1627 | 1626 | 542 |
| 328 | 20231228 | 133000 | 1508883006 | 1627 | 1627 | 1627 | 1627 | 372 |
| 329 | 20231228 | 132900 | 1508277762 | 1627 | 1622 | 1627 | 1622 | 144 |
| 330 | 20231228 | 132800 | 1508044034 | 1627 | 1627 | 1627 | 1627 | 5 |
| 331 | 20231228 | 132700 | 1508035899 | 1627 | 1627 | 1627 | 1627 | 230 |
| 332 | 20231228 | 132600 | 1507661689 | 1622 | 1622 | 1622 | 1622 | 28 |
| 333 | 20231228 | 132500 | 1507616273 | 1622 | 1622 | 1622 | 1622 | 200 |
| 334 | 20231228 | 132400 | 1507291873 | 1621 | 1621 | 1621 | 1621 | 93 |
| 335 | 20231228 | 132300 | 1507141120 | 1621 | 1621 | 1621 | 1621 | 0 |
| 336 | 20231228 | 132200 | 1507141120 | 1621 | 1621 | 1621 | 1621 | 113 |
| 337 | 20231228 | 132100 | 1506957947 | 1622 | 1622 | 1622 | 1620 | 140 |
| 338 | 20231228 | 132000 | 1506730895 | 1622 | 1621 | 1622 | 1621 | 1102 |
| 339 | 20231228 | 131900 | 1504944049 | 1621 | 1621 | 1621 | 1621 | 0 |
| 340 | 20231228 | 131800 | 1504944049 | 1621 | 1621 | 1621 | 1621 | 300 |
| 341 | 20231228 | 131700 | 1504457749 | 1621 | 1621 | 1621 | 1621 | 105 |
| 342 | 20231228 | 131600 | 1504287544 | 1621 | 1621 | 1621 | 1621 | 111 |
| 343 | 20231228 | 131500 | 1504107613 | 1621 | 1623 | 1623 | 1621 | 282 |
| 344 | 20231228 | 131400 | 1503650180 | 1623 | 1624 | 1624 | 1623 | 464 |
| 345 | 20231228 | 131300 | 1502897087 | 1625 | 1627 | 1627 | 1625 | 605 |
| 346 | 20231228 | 131200 | 1501913754 | 1625 | 1625 | 1625 | 1625 | 60 |
| 347 | 20231228 | 131100 | 1501816254 | 1625 | 1626 | 1626 | 1625 | 300 |
| 348 | 20231228 | 131000 | 1501328685 | 1626 | 1626 | 1626 | 1626 | 501 |
| 349 | 20231228 | 130900 | 1500514059 | 1626 | 1626 | 1627 | 1626 | 1468 |
| 350 | 20231228 | 130800 | 1498126624 | 1626 | 1623 | 1626 | 1623 | 773 |
| 351 | 20231228 | 130700 | 1496871305 | 1623 | 1622 | 1623 | 1622 | 259 |
| 352 | 20231228 | 130600 | 1496451198 | 1621 | 1621 | 1621 | 1621 | 150 |
| 353 | 20231228 | 130500 | 1496208048 | 1621 | 1619 | 1621 | 1619 | 1328 |
| 354 | 20231228 | 130400 | 1494056789 | 1620 | 1620 | 1620 | 1620 | 1 |
| 355 | 20231228 | 130300 | 1494055169 | 1616 | 1616 | 1616 | 1616 | 360 |
| 356 | 20231228 | 130200 | 1493473409 | 1616 | 1616 | 1616 | 1616 | 0 |
| 357 | 20231228 | 130100 | 1493473409 | 1616 | 1616 | 1616 | 1616 | 821 |
| 358 | 20231228 | 130000 | 1492146673 | 1615 | 1615 | 1615 | 1615 | 0 |
| 359 | 20231228 | 125900 | 1492146673 | 1615 | 1615 | 1615 | 1615 | 0 |
| 360 | 20231228 | 125800 | 1492146673 | 1615 | 1615 | 1615 | 1615 | 0 |
| 361 | 20231228 | 125700 | 1492146673 | 1615 | 1621 | 1621 | 1615 | 5071 |
| 362 | 20231228 | 125600 | 1483942801 | 1621 | 1621 | 1622 | 1620 | 1289 |
| 363 | 20231228 | 125500 | 1481854222 | 1620 | 1620 | 1620 | 1620 | 0 |
| 364 | 20231228 | 125400 | 1481854222 | 1620 | 1620 | 1620 | 1620 | 700 |
| 365 | 20231228 | 125300 | 1480720222 | 1620 | 1620 | 1620 | 1620 | 834 |
| 366 | 20231228 | 125200 | 1479369142 | 1620 | 1621 | 1621 | 1620 | 100 |
| 367 | 20231228 | 125100 | 1479207075 | 1622 | 1621 | 1622 | 1621 | 2958 |
| 368 | 20231228 | 125000 | 1474412150 | 1621 | 1622 | 1622 | 1621 | 221 |
| 369 | 20231228 | 124900 | 1474053904 | 1621 | 1620 | 1621 | 1620 | 1323 |
| 370 | 20231228 | 124800 | 1471909844 | 1620 | 1620 | 1620 | 1620 | 504 |
| 371 | 20231228 | 124700 | 1471093364 | 1620 | 1620 | 1620 | 1620 | 500 |
| 372 | 20231228 | 124600 | 1470283364 | 1615 | 1615 | 1615 | 1615 | 0 |
| 373 | 20231228 | 124500 | 1470283364 | 1615 | 1615 | 1615 | 1615 | 500 |
| 374 | 20231228 | 124400 | 1469475864 | 1615 | 1615 | 1615 | 1615 | 39 |
| 375 | 20231228 | 124300 | 1469412879 | 1615 | 1615 | 1615 | 1615 | 0 |
| 376 | 20231228 | 124200 | 1469412879 | 1615 | 1615 | 1615 | 1615 | 1001 |
| 377 | 20231228 | 124100 | 1467796264 | 1615 | 1615 | 1615 | 1615 | 0 |
| 378 | 20231228 | 124000 | 1467796264 | 1615 | 1615 | 1615 | 1615 | 320 |
| 379 | 20231228 | 123900 | 1467279464 | 1623 | 1623 | 1623 | 1623 | 0 |
| 380 | 20231228 | 123800 | 1467279464 | 1623 | 1623 | 1623 | 1623 | 4 |
| 381 | 20231228 | 123700 | 1467272972 | 1615 | 1625 | 1625 | 1615 | 11891 |
| 382 | 20231228 | 123600 | 1448041597 | 1625 | 1625 | 1625 | 1625 | 0 |
| 383 | 20231228 | 123500 | 1448041597 | 1625 | 1625 | 1625 | 1625 | 2 |
| 384 | 20231228 | 123400 | 1448038347 | 1623 | 1623 | 1623 | 1623 | 0 |
| 385 | 20231228 | 123300 | 1448038347 | 1623 | 1618 | 1623 | 1618 | 49 |
| 386 | 20231228 | 123200 | 1447959025 | 1625 | 1625 | 1625 | 1625 | 100 |
| 387 | 20231228 | 123100 | 1447796525 | 1618 | 1619 | 1619 | 1618 | 1282 |
| 388 | 20231228 | 123000 | 1445721668 | 1620 | 1629 | 1630 | 1620 | 6801 |
| 389 | 20231228 | 122900 | 1434640346 | 1629 | 1619 | 1629 | 1617 | 10015 |
| 390 | 20231228 | 122800 | 1418398498 | 1619 | 1619 | 1619 | 1619 | 2006 |
| 391 | 20231228 | 122700 | 1415150784 | 1619 | 1619 | 1619 | 1619 | 0 |
| 392 | 20231228 | 122600 | 1415150784 | 1619 | 1619 | 1619 | 1619 | 1000 |
| 393 | 20231228 | 122500 | 1413531784 | 1619 | 1627 | 1627 | 1619 | 264 |
| 394 | 20231228 | 122400 | 1413103288 | 1619 | 1619 | 1619 | 1619 | 0 |
| 395 | 20231228 | 122300 | 1413103288 | 1619 | 1619 | 1619 | 1619 | 0 |
| 396 | 20231228 | 122200 | 1413103288 | 1619 | 1619 | 1619 | 1619 | 45 |
| 397 | 20231228 | 122100 | 1413030433 | 1620 | 1623 | 1627 | 1620 | 1030 |
| 398 | 20231228 | 122000 | 1411355179 | 1620 | 1621 | 1621 | 1620 | 1000 |
| 399 | 20231228 | 121900 | 1409734837 | 1623 | 1623 | 1623 | 1623 | 0 |
| 400 | 20231228 | 121800 | 1409734837 | 1623 | 1623 | 1623 | 1623 | 150 |
| 401 | 20231228 | 121700 | 1409491387 | 1623 | 1623 | 1623 | 1623 | 19 |
| 402 | 20231228 | 121600 | 1409460550 | 1627 | 1627 | 1627 | 1627 | 1 |
| 403 | 20231228 | 121500 | 1409458923 | 1627 | 1627 | 1627 | 1627 | 30 |
| 404 | 20231228 | 121400 | 1409410113 | 1627 | 1627 | 1627 | 1627 | 0 |
| 405 | 20231228 | 121300 | 1409410113 | 1627 | 1627 | 1627 | 1627 | 10 |
| 406 | 20231228 | 121200 | 1409393843 | 1618 | 1618 | 1618 | 1618 | 0 |
| 407 | 20231228 | 121100 | 1409393843 | 1618 | 1618 | 1618 | 1618 | 100 |
| 408 | 20231228 | 121000 | 1409232043 | 1618 | 1618 | 1627 | 1618 | 1378 |
| 409 | 20231228 | 120900 | 1406994785 | 1618 | 1618 | 1618 | 1618 | 212 |
| 410 | 20231228 | 120800 | 1406651769 | 1622 | 1622 | 1622 | 1622 | 516 |
| 411 | 20231228 | 120700 | 1405814817 | 1622 | 1618 | 1622 | 1618 | 343 |
| 412 | 20231228 | 120600 | 1405259635 | 1618 | 1622 | 1622 | 1618 | 2388 |
| 413 | 20231228 | 120500 | 1401395813 | 1622 | 1621 | 1622 | 1621 | 9 |
| 414 | 20231228 | 120400 | 1401381216 | 1621 | 1621 | 1621 | 1621 | 1 |
| 415 | 20231228 | 120300 | 1401379595 | 1621 | 1621 | 1621 | 1621 | 100 |
| 416 | 20231228 | 120200 | 1401217495 | 1618 | 1618 | 1618 | 1618 | 0 |
| 417 | 20231228 | 120100 | 1401217495 | 1618 | 1618 | 1618 | 1618 | 2886 |
| 418 | 20231228 | 120000 | 1396547947 | 1618 | 1618 | 1618 | 1618 | 0 |
| 419 | 20231228 | 115900 | 1396547947 | 1618 | 1618 | 1618 | 1618 | 100 |
| 420 | 20231228 | 115800 | 1396386147 | 1618 | 1618 | 1618 | 1618 | 1100 |
| 421 | 20231228 | 115700 | 1394606347 | 1618 | 1619 | 1619 | 1618 | 100 |
| 422 | 20231228 | 115600 | 1394444508 | 1619 | 1619 | 1619 | 1619 | 135 |
| 423 | 20231228 | 115500 | 1394225943 | 1619 | 1619 | 1619 | 1619 | 0 |
| 424 | 20231228 | 115400 | 1394225943 | 1619 | 1620 | 1620 | 1619 | 1406 |
| 425 | 20231228 | 115300 | 1391949161 | 1620 | 1622 | 1622 | 1620 | 4065 |
| 426 | 20231228 | 115200 | 1385361560 | 1622 | 1624 | 1624 | 1622 | 6248 |
| 427 | 20231228 | 115100 | 1375225143 | 1626 | 1626 | 1626 | 1626 | 0 |
| 428 | 20231228 | 115000 | 1375225143 | 1626 | 1626 | 1626 | 1626 | 50 |
| 429 | 20231228 | 114900 | 1375143843 | 1626 | 1622 | 1626 | 1622 | 127 |
| 430 | 20231228 | 114800 | 1374937841 | 1622 | 1626 | 1626 | 1622 | 5870 |
| 431 | 20231228 | 114700 | 1365408883 | 1626 | 1625 | 1626 | 1625 | 191 |
| 432 | 20231228 | 114600 | 1365098383 | 1625 | 1626 | 1626 | 1625 | 2031 |
| 433 | 20231228 | 114500 | 1361797597 | 1626 | 1626 | 1626 | 1626 | 0 |
| 434 | 20231228 | 114400 | 1361797597 | 1626 | 1626 | 1626 | 1626 | 162 |
| 435 | 20231228 | 114300 | 1361534185 | 1626 | 1627 | 1627 | 1626 | 2364 |
| 436 | 20231228 | 114200 | 1357690112 | 1627 | 1626 | 1627 | 1626 | 389 |
| 437 | 20231228 | 114100 | 1357057316 | 1627 | 1627 | 1627 | 1627 | 10 |
| 438 | 20231228 | 114000 | 1357041046 | 1626 | 1626 | 1626 | 1626 | 77 |
| 439 | 20231228 | 113900 | 1356915844 | 1626 | 1626 | 1626 | 1626 | 1557 |
| 440 | 20231228 | 113800 | 1354384162 | 1626 | 1626 | 1626 | 1626 | 0 |
| 441 | 20231228 | 113700 | 1354384162 | 1626 | 1630 | 1630 | 1626 | 358 |
| 442 | 20231228 | 113600 | 1353801153 | 1630 | 1633 | 1633 | 1630 | 2521 |
| 443 | 20231228 | 113500 | 1349691824 | 1633 | 1630 | 1633 | 1630 | 150 |
| 444 | 20231228 | 113400 | 1349447213 | 1628 | 1633 | 1633 | 1628 | 286 |
| 445 | 20231228 | 113300 | 1348981051 | 1635 | 1633 | 1635 | 1633 | 3030 |
| 446 | 20231228 | 113200 | 1344029068 | 1633 | 1632 | 1633 | 1632 | 3289 |
| 447 | 20231228 | 113100 | 1338658500 | 1632 | 1633 | 1633 | 1632 | 1002 |
| 448 | 20231228 | 113000 | 1337022236 | 1633 | 1627 | 1633 | 1627 | 5110 |
| 449 | 20231228 | 112900 | 1328695997 | 1627 | 1625 | 1627 | 1625 | 505 |
| 450 | 20231228 | 112800 | 1327875364 | 1625 | 1625 | 1625 | 1625 | 0 |
| 451 | 20231228 | 112700 | 1327875364 | 1625 | 1628 | 1628 | 1625 | 1048 |
| 452 | 20231228 | 112600 | 1326172050 | 1627 | 1627 | 1627 | 1627 | 81 |
| 453 | 20231228 | 112500 | 1326040263 | 1627 | 1627 | 1627 | 1627 | 50 |
| 454 | 20231228 | 112400 | 1325958913 | 1627 | 1626 | 1627 | 1625 | 1190 |
| 455 | 20231228 | 112300 | 1324025087 | 1626 | 1626 | 1626 | 1626 | 190 |
| 456 | 20231228 | 112200 | 1323716147 | 1625 | 1625 | 1625 | 1625 | 230 |
| 457 | 20231228 | 112100 | 1323342397 | 1625 | 1624 | 1625 | 1624 | 23 |
| 458 | 20231228 | 112000 | 1323305043 | 1624 | 1624 | 1624 | 1624 | 1326 |
| 459 | 20231228 | 111900 | 1321151619 | 1624 | 1625 | 1626 | 1624 | 6330 |
| 460 | 20231228 | 111800 | 1310870093 | 1625 | 1628 | 1628 | 1625 | 3991 |
| 461 | 20231228 | 111700 | 1304383298 | 1628 | 1632 | 1632 | 1628 | 143 |
| 462 | 20231228 | 111600 | 1304150182 | 1627 | 1625 | 1627 | 1625 | 399 |
| 463 | 20231228 | 111500 | 1303501429 | 1625 | 1627 | 1627 | 1625 | 4631 |
| 464 | 20231228 | 111400 | 1295968695 | 1634 | 1634 | 1634 | 1634 | 416 |
| 465 | 20231228 | 111300 | 1295288951 | 1634 | 1627 | 1634 | 1627 | 126 |
| 466 | 20231228 | 111200 | 1295083498 | 1627 | 1626 | 1627 | 1626 | 386 |
| 467 | 20231228 | 111100 | 1294455638 | 1626 | 1626 | 1626 | 1626 | 791 |
| 468 | 20231228 | 111000 | 1293169472 | 1622 | 1627 | 1627 | 1622 | 3656 |
| 469 | 20231228 | 110900 | 1287235868 | 1627 | 1627 | 1627 | 1627 | 3066 |
| 470 | 20231228 | 110800 | 1282247486 | 1627 | 1627 | 1627 | 1627 | 1105 |
| 471 | 20231228 | 110700 | 1280449651 | 1627 | 1619 | 1627 | 1619 | 5265 |
| 472 | 20231228 | 110600 | 1271887243 | 1619 | 1619 | 1619 | 1619 | 49 |
| 473 | 20231228 | 110500 | 1271807912 | 1619 | 1619 | 1619 | 1619 | 233 |
| 474 | 20231228 | 110400 | 1271430685 | 1617 | 1618 | 1618 | 1617 | 348 |
| 475 | 20231228 | 110300 | 1270867661 | 1618 | 1624 | 1624 | 1618 | 319 |
| 476 | 20231228 | 110200 | 1270350052 | 1624 | 1622 | 1624 | 1622 | 87 |
| 477 | 20231228 | 110100 | 1270208936 | 1622 | 1622 | 1622 | 1622 | 643 |
| 478 | 20231228 | 110000 | 1269165990 | 1622 | 1619 | 1622 | 1619 | 488 |
| 479 | 20231228 | 105900 | 1268374712 | 1618 | 1618 | 1618 | 1616 | 1694 |
| 480 | 20231228 | 105800 | 1265635373 | 1618 | 1619 | 1620 | 1618 | 7576 |
| 481 | 20231228 | 105700 | 1253375312 | 1619 | 1619 | 1619 | 1619 | 24 |
| 482 | 20231228 | 105600 | 1253336456 | 1619 | 1621 | 1621 | 1619 | 2634 |
| 483 | 20231228 | 105500 | 1249070044 | 1621 | 1622 | 1622 | 1621 | 1232 |
| 484 | 20231228 | 105400 | 1247072843 | 1625 | 1622 | 1625 | 1622 | 2 |
| 485 | 20231228 | 105300 | 1247069596 | 1622 | 1622 | 1622 | 1622 | 0 |
| 486 | 20231228 | 105200 | 1247069596 | 1622 | 1624 | 1627 | 1622 | 2405 |
| 487 | 20231228 | 105100 | 1243156696 | 1625 | 1627 | 1627 | 1625 | 9 |
| 488 | 20231228 | 105000 | 1243142059 | 1626 | 1620 | 1637 | 1620 | 21572 |
| 489 | 20231228 | 104900 | 1208065269 | 1620 | 1620 | 1620 | 1620 | 203 |
| 490 | 20231228 | 104800 | 1207736409 | 1619 | 1618 | 1624 | 1618 | 1113 |
| 491 | 20231228 | 104700 | 1205929177 | 1618 | 1618 | 1623 | 1618 | 10070 |
| 492 | 20231228 | 104600 | 1189586403 | 1618 | 1618 | 1618 | 1618 | 357 |
| 493 | 20231228 | 104500 | 1189008777 | 1619 | 1611 | 1619 | 1611 | 7041 |
| 494 | 20231228 | 104400 | 1177652285 | 1611 | 1610 | 1611 | 1608 | 3005 |
| 495 | 20231228 | 104300 | 1172817695 | 1611 | 1609 | 1611 | 1609 | 1222 |
| 496 | 20231228 | 104200 | 1170850921 | 1609 | 1610 | 1611 | 1609 | 13195 |
| 497 | 20231228 | 104100 | 1149603464 | 1611 | 1611 | 1611 | 1611 | 3110 |
| 498 | 20231228 | 104000 | 1144593254 | 1611 | 1611 | 1611 | 1611 | 576 |
| 499 | 20231228 | 103900 | 1143665318 | 1616 | 1623 | 1623 | 1616 | 315 |
| 500 | 20231228 | 103800 | 1143154744 | 1622 | 1622 | 1622 | 1610 | 1616 |
| 501 | 20231228 | 103700 | 1140533604 | 1622 | 1612 | 1622 | 1610 | 5002 |
| 502 | 20231228 | 103600 | 1132480075 | 1610 | 1610 | 1624 | 1609 | 6825 |
| 503 | 20231228 | 103500 | 1121448355 | 1610 | 1612 | 1613 | 1609 | 6389 |
| 504 | 20231228 | 103400 | 1111159963 | 1611 | 1612 | 1612 | 1611 | 6350 |
| 505 | 20231228 | 103300 | 1100925143 | 1612 | 1613 | 1614 | 1612 | 2968 |
| 506 | 20231228 | 103200 | 1096137835 | 1613 | 1610 | 1615 | 1609 | 4901 |
| 507 | 20231228 | 103100 | 1088243854 | 1610 | 1609 | 1612 | 1602 | 26182 |
| 508 | 20231228 | 103000 | 1046168304 | 1612 | 1628 | 1628 | 1610 | 24030 |
| 509 | 20231228 | 102900 | 1007344018 | 1628 | 1631 | 1639 | 1623 | 14181 |
| 510 | 20231228 | 102800 | 984288338 | 1631 | 1640 | 1640 | 1629 | 24450 |
| 511 | 20231228 | 102700 | 944357562 | 1640 | 1641 | 1642 | 1639 | 9362 |
| 512 | 20231228 | 102600 | 928994664 | 1641 | 1636 | 1642 | 1635 | 10371 |
| 513 | 20231228 | 102500 | 912005061 | 1636 | 1640 | 1642 | 1636 | 15970 |
| 514 | 20231228 | 102400 | 885847897 | 1640 | 1636 | 1640 | 1636 | 5268 |
| 515 | 20231228 | 102300 | 877214853 | 1640 | 1635 | 1640 | 1635 | 3518 |
| 516 | 20231228 | 102200 | 871446288 | 1640 | 1640 | 1644 | 1634 | 4722 |
| 517 | 20231228 | 102100 | 863719199 | 1639 | 1645 | 1646 | 1639 | 20312 |
| 518 | 20231228 | 102000 | 830312668 | 1645 | 1646 | 1646 | 1639 | 14024 |
| 519 | 20231228 | 101900 | 807290715 | 1646 | 1649 | 1649 | 1642 | 7555 |
| 520 | 20231228 | 101800 | 794843133 | 1649 | 1639 | 1650 | 1635 | 20579 |
| 521 | 20231228 | 101700 | 760949398 | 1634 | 1642 | 1642 | 1634 | 8324 |
| 522 | 20231228 | 101600 | 747324359 | 1642 | 1645 | 1645 | 1639 | 13747 |
| 523 | 20231228 | 101500 | 724744235 | 1645 | 1636 | 1649 | 1636 | 27497 |
| 524 | 20231228 | 101400 | 679573484 | 1639 | 1623 | 1639 | 1620 | 22083 |
| 525 | 20231228 | 101300 | 643605409 | 1624 | 1620 | 1624 | 1619 | 9498 |
| 526 | 20231228 | 101200 | 628222329 | 1619 | 1617 | 1620 | 1617 | 20870 |
| 527 | 20231228 | 101100 | 594461465 | 1616 | 1609 | 1616 | 1609 | 4907 |
| 528 | 20231228 | 101000 | 586552361 | 1609 | 1609 | 1610 | 1608 | 1162 |
| 529 | 20231228 | 100900 | 584683154 | 1609 | 1612 | 1612 | 1609 | 5496 |
| 530 | 20231228 | 100800 | 575833806 | 1611 | 1616 | 1617 | 1611 | 7398 |
| 531 | 20231228 | 100700 | 563906624 | 1616 | 1617 | 1618 | 1616 | 18202 |
| 532 | 20231228 | 100600 | 534476589 | 1617 | 1609 | 1617 | 1609 | 2969 |
| 533 | 20231228 | 100500 | 529690214 | 1608 | 1607 | 1608 | 1607 | 2289 |
| 534 | 20231228 | 100400 | 526009512 | 1608 | 1601 | 1608 | 1601 | 17726 |
| 535 | 20231228 | 100300 | 497571324 | 1601 | 1597 | 1601 | 1597 | 6055 |
| 536 | 20231228 | 100200 | 487884694 | 1597 | 1593 | 1599 | 1593 | 11197 |
| 537 | 20231228 | 100100 | 470018267 | 1592 | 1592 | 1592 | 1592 | 479 |
| 538 | 20231228 | 100000 | 469255699 | 1589 | 1589 | 1589 | 1589 | 4 |
| 539 | 20231228 | 095900 | 469249343 | 1589 | 1589 | 1592 | 1589 | 217 |
| 540 | 20231228 | 095800 | 468904521 | 1592 | 1590 | 1592 | 1589 | 1175 |
| 541 | 20231228 | 095700 | 467036392 | 1590 | 1589 | 1590 | 1589 | 1090 |
| 542 | 20231228 | 095600 | 465303623 | 1589 | 1589 | 1589 | 1589 | 1687 |
| 543 | 20231228 | 095500 | 462622980 | 1586 | 1593 | 1593 | 1586 | 517 |
| 544 | 20231228 | 095400 | 461802982 | 1593 | 1593 | 1594 | 1593 | 33 |
| 545 | 20231228 | 095300 | 461750392 | 1594 | 1594 | 1594 | 1594 | 0 |
| 546 | 20231228 | 095200 | 461750392 | 1594 | 1589 | 1594 | 1589 | 290 |
| 547 | 20231228 | 095100 | 461289378 | 1589 | 1589 | 1589 | 1589 | 67 |
| 548 | 20231228 | 095000 | 461182915 | 1590 | 1584 | 1590 | 1584 | 2680 |
| 549 | 20231228 | 094900 | 456934209 | 1584 | 1585 | 1585 | 1584 | 1621 |
| 550 | 20231228 | 094800 | 454365024 | 1586 | 1590 | 1590 | 1586 | 4242 |
| 551 | 20231228 | 094700 | 447629614 | 1594 | 1594 | 1594 | 1587 | 20740 |
| 552 | 20231228 | 094600 | 414682867 | 1595 | 1595 | 1595 | 1595 | 0 |
| 553 | 20231228 | 094500 | 414682867 | 1595 | 1595 | 1595 | 1595 | 0 |
| 554 | 20231228 | 094400 | 414682867 | 1595 | 1589 | 1595 | 1589 | 167 |
| 555 | 20231228 | 094300 | 414417468 | 1589 | 1595 | 1595 | 1589 | 624 |
| 556 | 20231228 | 094200 | 413423196 | 1595 | 1595 | 1595 | 1595 | 731 |
| 557 | 20231228 | 094100 | 412257251 | 1595 | 1595 | 1595 | 1595 | 21 |
| 558 | 20231228 | 094000 | 412223756 | 1595 | 1587 | 1595 | 1587 | 18065 |
| 559 | 20231228 | 093900 | 383456190 | 1587 | 1586 | 1587 | 1585 | 1310 |
| 560 | 20231228 | 093800 | 381378672 | 1587 | 1590 | 1590 | 1585 | 2234 |
| 561 | 20231228 | 093700 | 377835766 | 1590 | 1590 | 1590 | 1590 | 139 |
| 562 | 20231228 | 093600 | 377614756 | 1591 | 1590 | 1591 | 1589 | 19975 |
| 563 | 20231228 | 093500 | 345853518 | 1581 | 1581 | 1590 | 1581 | 3258 |
| 564 | 20231228 | 093400 | 340686038 | 1581 | 1592 | 1592 | 1580 | 12224 |
| 565 | 20231228 | 093300 | 321345460 | 1593 | 1571 | 1595 | 1571 | 27052 |
| 566 | 20231228 | 093200 | 278492045 | 1571 | 1569 | 1571 | 1569 | 1211 |
| 567 | 20231228 | 093100 | 276591564 | 1569 | 1570 | 1571 | 1569 | 3693 |
| 568 | 20231228 | 093000 | 270796413 | 1571 | 1574 | 1574 | 1570 | 2147 |
| 569 | 20231228 | 092900 | 267424218 | 1571 | 1571 | 1571 | 1571 | 0 |
| 570 | 20231228 | 092800 | 267424218 | 1571 | 1572 | 1572 | 1571 | 3626 |
| 571 | 20231228 | 092700 | 261726762 | 1571 | 1569 | 1571 | 1568 | 1041 |
| 572 | 20231228 | 092600 | 260094008 | 1568 | 1570 | 1574 | 1568 | 7867 |
| 573 | 20231228 | 092500 | 247749180 | 1570 | 1574 | 1574 | 1570 | 43 |
| 574 | 20231228 | 092400 | 247681538 | 1569 | 1574 | 1574 | 1569 | 5534 |
| 575 | 20231228 | 092300 | 238989754 | 1571 | 1572 | 1572 | 1571 | 515 |
| 576 | 20231228 | 092200 | 238180189 | 1571 | 1570 | 1571 | 1570 | 122 |
| 577 | 20231228 | 092100 | 237988542 | 1574 | 1574 | 1574 | 1574 | 34 |
| 578 | 20231228 | 092000 | 237935026 | 1570 | 1570 | 1570 | 1568 | 2361 |
| 579 | 20231228 | 091900 | 234229947 | 1568 | 1570 | 1575 | 1568 | 3798 |
| 580 | 20231228 | 091800 | 228271155 | 1570 | 1571 | 1575 | 1570 | 4470 |
| 581 | 20231228 | 091700 | 221248940 | 1571 | 1571 | 1572 | 1571 | 1340 |
| 582 | 20231228 | 091600 | 219143750 | 1570 | 1568 | 1570 | 1568 | 1552 |
| 583 | 20231228 | 091500 | 216709162 | 1568 | 1575 | 1575 | 1568 | 20081 |
| 584 | 20231228 | 091400 | 185190907 | 1575 | 1578 | 1578 | 1575 | 16736 |
| 585 | 20231228 | 091300 | 158817235 | 1577 | 1583 | 1583 | 1577 | 4032 |
| 586 | 20231228 | 091200 | 152450873 | 1583 | 1588 | 1588 | 1580 | 8158 |
| 587 | 20231228 | 091100 | 139543582 | 1591 | 1591 | 1599 | 1589 | 8748 |
| 588 | 20231228 | 091000 | 125636769 | 1591 | 1592 | 1592 | 1591 | 4173 |
| 589 | 20231228 | 090900 | 118995353 | 1592 | 1595 | 1601 | 1591 | 4908 |
| 590 | 20231228 | 090800 | 111158256 | 1594 | 1597 | 1597 | 1594 | 4140 |
| 591 | 20231228 | 090700 | 104551293 | 1596 | 1596 | 1597 | 1596 | 2301 |
| 592 | 20231228 | 090600 | 100878895 | 1596 | 1598 | 1598 | 1596 | 3951 |
| 593 | 20231228 | 090500 | 94572473 | 1596 | 1596 | 1604 | 1596 | 4653 |
| 594 | 20231228 | 090400 | 87132490 | 1603 | 1600 | 1603 | 1594 | 5321 |
| 595 | 20231228 | 090300 | 78628091 | 1600 | 1590 | 1600 | 1588 | 9706 |
| 596 | 20231228 | 090200 | 63161877 | 1590 | 1566 | 1590 | 1566 | 11271 |
| 597 | 20231228 | 090100 | 45337854 | 1566 | 1566 | 1566 | 1560 | 15976 |
| 598 | 20231228 | 090000 | 20353738 | 1572 | 1577 | 1577 | 1570 | 12923 |