30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 192200 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 9914 |
| 3 | 20231226 | 192100 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 4 | 20231226 | 192000 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 5 | 20231226 | 191900 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 6 | 20231226 | 191800 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 7 | 20231226 | 191700 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 8 | 20231226 | 191600 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 9 | 20231226 | 191500 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 10 | 20231226 | 191400 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 11 | 20231226 | 191300 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 12 | 20231226 | 191200 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 13 | 20231226 | 191100 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 14 | 20231226 | 191000 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 15 | 20231226 | 190900 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 16 | 20231226 | 190800 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 17 | 20231226 | 190700 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 18 | 20231226 | 190600 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 19 | 20231226 | 190500 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 20 | 20231226 | 190400 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 21 | 20231226 | 190300 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 22 | 20231226 | 190200 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 23 | 20231226 | 190100 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 24 | 20231226 | 190000 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 25 | 20231226 | 185900 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 26 | 20231226 | 185800 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 27 | 20231226 | 185700 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 28 | 20231226 | 185600 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 29 | 20231226 | 185500 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 30 | 20231226 | 185400 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 31 | 20231226 | 185300 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 32 | 20231226 | 185200 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 9914 |
| 33 | 20231226 | 185100 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 34 | 20231226 | 185000 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 35 | 20231226 | 184900 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 36 | 20231226 | 184800 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 37 | 20231226 | 184700 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 38 | 20231226 | 184600 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 39 | 20231226 | 184500 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 40 | 20231226 | 184400 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 41 | 20231226 | 184300 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 42 | 20231226 | 184200 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 43 | 20231226 | 184100 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 44 | 20231226 | 184000 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 45 | 20231226 | 183900 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 46 | 20231226 | 183800 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 47 | 20231226 | 183700 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 48 | 20231226 | 183600 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 49 | 20231226 | 183500 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 50 | 20231226 | 183400 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 51 | 20231226 | 183300 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 52 | 20231226 | 183200 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 53 | 20231226 | 183100 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 54 | 20231226 | 183000 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 55 | 20231226 | 182900 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 56 | 20231226 | 182800 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 57 | 20231226 | 182700 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 58 | 20231226 | 182600 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 59 | 20231226 | 182500 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 60 | 20231226 | 182400 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 61 | 20231226 | 182300 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 62 | 20231226 | 182200 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 9914 |
| 63 | 20231226 | 182100 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 64 | 20231226 | 182000 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 65 | 20231226 | 181900 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 66 | 20231226 | 181800 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 67 | 20231226 | 181700 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 68 | 20231226 | 181600 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 69 | 20231226 | 181500 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 70 | 20231226 | 181400 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 71 | 20231226 | 181300 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 72 | 20231226 | 181200 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 73 | 20231226 | 181100 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 74 | 20231226 | 181000 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 75 | 20231226 | 180900 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 76 | 20231226 | 180800 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 77 | 20231226 | 180700 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 78 | 20231226 | 180600 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 79 | 20231226 | 180500 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 80 | 20231226 | 180400 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 81 | 20231226 | 180300 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 82 | 20231226 | 180200 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 83 | 20231226 | 180100 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 84 | 20231226 | 180000 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 85 | 20231226 | 175900 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 86 | 20231226 | 175800 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 87 | 20231226 | 175700 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 88 | 20231226 | 175600 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 89 | 20231226 | 175500 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 90 | 20231226 | 175400 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 91 | 20231226 | 175300 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 92 | 20231226 | 175200 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 9914 |
| 93 | 20231226 | 175100 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 94 | 20231226 | 175000 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 95 | 20231226 | 174900 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 96 | 20231226 | 174800 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 97 | 20231226 | 174700 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 98 | 20231226 | 174600 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 99 | 20231226 | 174500 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 100 | 20231226 | 174400 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 101 | 20231226 | 174300 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 102 | 20231226 | 174200 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 103 | 20231226 | 174100 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 104 | 20231226 | 174000 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 105 | 20231226 | 173900 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 106 | 20231226 | 173800 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 107 | 20231226 | 173700 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 108 | 20231226 | 173600 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 109 | 20231226 | 173500 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 110 | 20231226 | 173400 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 111 | 20231226 | 173300 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 112 | 20231226 | 173200 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 113 | 20231226 | 173100 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 114 | 20231226 | 173000 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 115 | 20231226 | 172900 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 116 | 20231226 | 172800 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 117 | 20231226 | 172700 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 118 | 20231226 | 172600 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 119 | 20231226 | 172500 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 120 | 20231226 | 172400 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 121 | 20231226 | 172300 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 122 | 20231226 | 172200 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 9914 |
| 123 | 20231226 | 172100 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 124 | 20231226 | 172000 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 125 | 20231226 | 171900 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 126 | 20231226 | 171800 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 127 | 20231226 | 171700 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 128 | 20231226 | 171600 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 129 | 20231226 | 171500 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 130 | 20231226 | 171400 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 131 | 20231226 | 171300 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 132 | 20231226 | 171200 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 133 | 20231226 | 171100 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 134 | 20231226 | 171000 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 135 | 20231226 | 170900 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 136 | 20231226 | 170800 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 137 | 20231226 | 170700 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 138 | 20231226 | 170600 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 139 | 20231226 | 170500 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 140 | 20231226 | 170400 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 141 | 20231226 | 170300 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 142 | 20231226 | 170200 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 143 | 20231226 | 170100 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 144 | 20231226 | 170000 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 145 | 20231226 | 165900 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 146 | 20231226 | 165800 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 147 | 20231226 | 165700 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 148 | 20231226 | 165600 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 149 | 20231226 | 165500 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 150 | 20231226 | 165400 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 151 | 20231226 | 165300 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 152 | 20231226 | 165200 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 9914 |
| 153 | 20231226 | 165100 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 154 | 20231226 | 165000 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 155 | 20231226 | 164900 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 156 | 20231226 | 164800 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 157 | 20231226 | 164700 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 158 | 20231226 | 164600 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 159 | 20231226 | 164500 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 160 | 20231226 | 164400 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 161 | 20231226 | 164300 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 162 | 20231226 | 164200 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 163 | 20231226 | 164100 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 164 | 20231226 | 164000 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 165 | 20231226 | 163900 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 166 | 20231226 | 163800 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 167 | 20231226 | 163700 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 168 | 20231226 | 163600 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 169 | 20231226 | 163500 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 170 | 20231226 | 163400 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 171 | 20231226 | 163300 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 172 | 20231226 | 163200 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 173 | 20231226 | 163100 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 174 | 20231226 | 163000 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 175 | 20231226 | 162900 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 176 | 20231226 | 162800 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 177 | 20231226 | 162700 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 178 | 20231226 | 162600 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 179 | 20231226 | 162500 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 180 | 20231226 | 162400 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 181 | 20231226 | 162300 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 182 | 20231226 | 162200 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 9914 |
| 183 | 20231226 | 162100 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 184 | 20231226 | 162000 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 185 | 20231226 | 161900 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 186 | 20231226 | 161800 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 187 | 20231226 | 161700 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 188 | 20231226 | 161600 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 189 | 20231226 | 161500 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 190 | 20231226 | 161400 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 191 | 20231226 | 161300 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 192 | 20231226 | 161200 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 193 | 20231226 | 161100 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 194 | 20231226 | 161000 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 195 | 20231226 | 160900 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 196 | 20231226 | 160800 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 197 | 20231226 | 160700 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 198 | 20231226 | 160600 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 199 | 20231226 | 160500 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 200 | 20231226 | 160400 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 201 | 20231226 | 160300 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 202 | 20231226 | 160200 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 203 | 20231226 | 160100 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 204 | 20231226 | 160000 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 205 | 20231226 | 155900 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 206 | 20231226 | 155800 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 207 | 20231226 | 155700 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 208 | 20231226 | 155600 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 209 | 20231226 | 155500 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 210 | 20231226 | 155400 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 211 | 20231226 | 155300 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 212 | 20231226 | 155200 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 9914 |
| 213 | 20231226 | 155100 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 214 | 20231226 | 155000 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 215 | 20231226 | 154900 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 216 | 20231226 | 154800 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 217 | 20231226 | 154700 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 218 | 20231226 | 154600 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 219 | 20231226 | 154500 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 220 | 20231226 | 154400 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 221 | 20231226 | 154300 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 222 | 20231226 | 154200 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 223 | 20231226 | 154100 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 224 | 20231226 | 154000 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 225 | 20231226 | 153900 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 226 | 20231226 | 153800 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 227 | 20231226 | 153700 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 228 | 20231226 | 153600 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 229 | 20231226 | 153500 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 230 | 20231226 | 153400 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 231 | 20231226 | 153300 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 232 | 20231226 | 153200 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 233 | 20231226 | 153100 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 0 |
| 234 | 20231226 | 153000 | 1753160950 | 7250 | 7250 | 7250 | 7250 | 9914 |
| 235 | 20231226 | 152900 | 1681284450 | 7250 | 7250 | 7250 | 7250 | 0 |
| 236 | 20231226 | 152800 | 1681284450 | 7250 | 7250 | 7250 | 7250 | 0 |
| 237 | 20231226 | 152700 | 1681284450 | 7250 | 7250 | 7250 | 7250 | 0 |
| 238 | 20231226 | 152600 | 1681284450 | 7250 | 7250 | 7250 | 7250 | 0 |
| 239 | 20231226 | 152500 | 1681284450 | 7250 | 7250 | 7250 | 7250 | 0 |
| 240 | 20231226 | 152400 | 1681284450 | 7250 | 7250 | 7250 | 7250 | 0 |
| 241 | 20231226 | 152300 | 1681284450 | 7250 | 7250 | 7250 | 7250 | 0 |
| 242 | 20231226 | 152200 | 1681284450 | 7250 | 7250 | 7250 | 7250 | 0 |
| 243 | 20231226 | 152100 | 1681284450 | 7250 | 7250 | 7250 | 7250 | 0 |
| 244 | 20231226 | 152000 | 1681284450 | 7250 | 7250 | 7250 | 7250 | 0 |
| 245 | 20231226 | 151900 | 1681284450 | 7250 | 7250 | 7260 | 7250 | 958 |
| 246 | 20231226 | 151800 | 1674330040 | 7240 | 7250 | 7250 | 7240 | 35 |
| 247 | 20231226 | 151700 | 1674076440 | 7250 | 7270 | 7270 | 7250 | 127 |
| 248 | 20231226 | 151600 | 1673155670 | 7250 | 7260 | 7270 | 7250 | 532 |
| 249 | 20231226 | 151500 | 1669292650 | 7260 | 7270 | 7270 | 7250 | 38 |
| 250 | 20231226 | 151400 | 1669016860 | 7250 | 7240 | 7250 | 7240 | 672 |
| 251 | 20231226 | 151300 | 1664146000 | 7240 | 7210 | 7240 | 7200 | 1429 |
| 252 | 20231226 | 151200 | 1653843840 | 7240 | 7220 | 7240 | 7210 | 12023 |
| 253 | 20231226 | 151100 | 1567041370 | 7250 | 7230 | 7250 | 7220 | 192 |
| 254 | 20231226 | 151000 | 1565654990 | 7250 | 7250 | 7250 | 7250 | 0 |
| 255 | 20231226 | 150900 | 1565654990 | 7250 | 7230 | 7250 | 7220 | 1046 |
| 256 | 20231226 | 150800 | 1558089700 | 7230 | 7230 | 7270 | 7230 | 833 |
| 257 | 20231226 | 150700 | 1552046970 | 7250 | 7250 | 7250 | 7250 | 276 |
| 258 | 20231226 | 150600 | 1550045970 | 7250 | 7290 | 7290 | 7250 | 301 |
| 259 | 20231226 | 150500 | 1547851720 | 7300 | 7250 | 7300 | 7250 | 315 |
| 260 | 20231226 | 150400 | 1545567920 | 7320 | 7270 | 7330 | 7270 | 520 |
| 261 | 20231226 | 150300 | 1541760660 | 7270 | 7270 | 7270 | 7270 | 296 |
| 262 | 20231226 | 150200 | 1539608740 | 7210 | 7330 | 7330 | 7210 | 3969 |
| 263 | 20231226 | 150100 | 1510746870 | 7340 | 7320 | 7350 | 7290 | 404 |
| 264 | 20231226 | 150000 | 1507789380 | 7360 | 7360 | 7360 | 7320 | 964 |
| 265 | 20231226 | 145900 | 1500696660 | 7370 | 7370 | 7370 | 7320 | 873 |
| 266 | 20231226 | 145800 | 1494265720 | 7380 | 7370 | 7390 | 7360 | 550 |
| 267 | 20231226 | 145700 | 1490206540 | 7380 | 7370 | 7380 | 7350 | 5092 |
| 268 | 20231226 | 145600 | 1452677480 | 7370 | 7320 | 7370 | 7320 | 5450 |
| 269 | 20231226 | 145500 | 1412670070 | 7320 | 7250 | 7320 | 7250 | 4995 |
| 270 | 20231226 | 145400 | 1376311110 | 7240 | 7240 | 7240 | 7240 | 1473 |
| 271 | 20231226 | 145300 | 1365646590 | 7240 | 7230 | 7240 | 7190 | 316 |
| 272 | 20231226 | 145200 | 1363361160 | 7230 | 7260 | 7260 | 7180 | 1055 |
| 273 | 20231226 | 145100 | 1355764370 | 7260 | 7260 | 7260 | 7180 | 2128 |
| 274 | 20231226 | 145000 | 1340434100 | 7260 | 7240 | 7260 | 7240 | 338 |
| 275 | 20231226 | 144900 | 1337984860 | 7240 | 7240 | 7240 | 7240 | 117 |
| 276 | 20231226 | 144800 | 1337137780 | 7230 | 7180 | 7230 | 7180 | 526 |
| 277 | 20231226 | 144700 | 1333344120 | 7190 | 7200 | 7220 | 7180 | 2141 |
| 278 | 20231226 | 144600 | 1317949640 | 7240 | 7200 | 7240 | 7190 | 1020 |
| 279 | 20231226 | 144500 | 1310610080 | 7190 | 7200 | 7210 | 7190 | 3613 |
| 280 | 20231226 | 144400 | 1284608450 | 7200 | 7220 | 7220 | 7200 | 10028 |
| 281 | 20231226 | 144300 | 1212382400 | 7230 | 7240 | 7250 | 7230 | 1666 |
| 282 | 20231226 | 144200 | 1200323330 | 7240 | 7240 | 7240 | 7240 | 533 |
| 283 | 20231226 | 144100 | 1196464410 | 7280 | 7240 | 7280 | 7240 | 272 |
| 284 | 20231226 | 144000 | 1194489050 | 7230 | 7270 | 7280 | 7230 | 357 |
| 285 | 20231226 | 143900 | 1191903300 | 7250 | 7270 | 7270 | 7230 | 1324 |
| 286 | 20231226 | 143800 | 1182312350 | 7270 | 7270 | 7270 | 7270 | 2 |
| 287 | 20231226 | 143700 | 1182297810 | 7270 | 7270 | 7270 | 7270 | 10 |
| 288 | 20231226 | 143600 | 1182225110 | 7330 | 7330 | 7330 | 7330 | 5 |
| 289 | 20231226 | 143500 | 1182188460 | 7320 | 7290 | 7320 | 7250 | 3280 |
| 290 | 20231226 | 143400 | 1158285190 | 7280 | 7260 | 7280 | 7260 | 1652 |
| 291 | 20231226 | 143300 | 1146266030 | 7260 | 7260 | 7260 | 7260 | 5 |
| 292 | 20231226 | 143200 | 1146229730 | 7260 | 7260 | 7260 | 7260 | 57 |
| 293 | 20231226 | 143100 | 1145815910 | 7250 | 7260 | 7260 | 7250 | 1681 |
| 294 | 20231226 | 143000 | 1133618140 | 7260 | 7270 | 7270 | 7260 | 717 |
| 295 | 20231226 | 142900 | 1128405850 | 7280 | 7280 | 7280 | 7280 | 100 |
| 296 | 20231226 | 142800 | 1127677850 | 7280 | 7280 | 7280 | 7280 | 797 |
| 297 | 20231226 | 142700 | 1121875690 | 7280 | 7280 | 7280 | 7280 | 45 |
| 298 | 20231226 | 142600 | 1121548090 | 7280 | 7280 | 7280 | 7280 | 0 |
| 299 | 20231226 | 142500 | 1121548090 | 7280 | 7280 | 7280 | 7280 | 1 |
| 300 | 20231226 | 142400 | 1121540810 | 7270 | 7270 | 7270 | 7270 | 0 |
| 301 | 20231226 | 142300 | 1121540810 | 7270 | 7270 | 7270 | 7260 | 921 |
| 302 | 20231226 | 142200 | 1114850710 | 7260 | 7260 | 7260 | 7260 | 50 |
| 303 | 20231226 | 142100 | 1114487710 | 7260 | 7260 | 7260 | 7260 | 20 |
| 304 | 20231226 | 142000 | 1114342510 | 7300 | 7290 | 7300 | 7290 | 100 |
| 305 | 20231226 | 141900 | 1113612860 | 7250 | 7280 | 7280 | 7250 | 1775 |
| 306 | 20231226 | 141800 | 1100718600 | 7280 | 7280 | 7280 | 7270 | 1214 |
| 307 | 20231226 | 141700 | 1091880960 | 7290 | 7280 | 7290 | 7280 | 40 |
| 308 | 20231226 | 141600 | 1091589750 | 7270 | 7270 | 7270 | 7270 | 473 |
| 309 | 20231226 | 141500 | 1088151040 | 7270 | 7260 | 7270 | 7260 | 721 |
| 310 | 20231226 | 141400 | 1082909550 | 7260 | 7270 | 7270 | 7260 | 12 |
| 311 | 20231226 | 141300 | 1082822410 | 7270 | 7280 | 7280 | 7260 | 659 |
| 312 | 20231226 | 141200 | 1078037890 | 7280 | 7270 | 7280 | 7260 | 1855 |
| 313 | 20231226 | 141100 | 1064564260 | 7270 | 7300 | 7300 | 7270 | 1616 |
| 314 | 20231226 | 141000 | 1052804430 | 7300 | 7300 | 7300 | 7300 | 11 |
| 315 | 20231226 | 140900 | 1052724130 | 7290 | 7290 | 7290 | 7290 | 20 |
| 316 | 20231226 | 140800 | 1052578330 | 7290 | 7290 | 7290 | 7290 | 25 |
| 317 | 20231226 | 140700 | 1052396080 | 7300 | 7300 | 7300 | 7300 | 1 |
| 318 | 20231226 | 140600 | 1052388780 | 7290 | 7290 | 7290 | 7290 | 130 |
| 319 | 20231226 | 140500 | 1051441080 | 7300 | 7300 | 7300 | 7300 | 1 |
| 320 | 20231226 | 140400 | 1051433780 | 7290 | 7290 | 7290 | 7290 | 289 |
| 321 | 20231226 | 140300 | 1049326970 | 7290 | 7280 | 7290 | 7280 | 217 |
| 322 | 20231226 | 140200 | 1047746210 | 7290 | 7290 | 7290 | 7290 | 5 |
| 323 | 20231226 | 140100 | 1047709760 | 7290 | 7290 | 7290 | 7290 | 5 |
| 324 | 20231226 | 140000 | 1047673310 | 7290 | 7290 | 7290 | 7280 | 1257 |
| 325 | 20231226 | 135900 | 1038520330 | 7290 | 7300 | 7300 | 7290 | 21 |
| 326 | 20231226 | 135800 | 1038367210 | 7290 | 7290 | 7290 | 7290 | 0 |
| 327 | 20231226 | 135700 | 1038367210 | 7290 | 7300 | 7300 | 7290 | 518 |
| 328 | 20231226 | 135600 | 1034590760 | 7300 | 7300 | 7300 | 7290 | 157 |
| 329 | 20231226 | 135500 | 1033445410 | 7300 | 7300 | 7310 | 7300 | 6173 |
| 330 | 20231226 | 135400 | 988382460 | 7300 | 7310 | 7310 | 7300 | 2637 |
| 331 | 20231226 | 135300 | 969122030 | 7310 | 7310 | 7310 | 7310 | 554 |
| 332 | 20231226 | 135200 | 965072290 | 7320 | 7320 | 7320 | 7320 | 0 |
| 333 | 20231226 | 135100 | 965072290 | 7320 | 7320 | 7320 | 7320 | 0 |
| 334 | 20231226 | 135000 | 965072290 | 7320 | 7320 | 7320 | 7320 | 182 |
| 335 | 20231226 | 134900 | 963740050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 336 | 20231226 | 134800 | 963740050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 337 | 20231226 | 134700 | 963740050 | 7330 | 7330 | 7330 | 7330 | 1 |
| 338 | 20231226 | 134600 | 963732720 | 7320 | 7310 | 7330 | 7310 | 226 |
| 339 | 20231226 | 134500 | 962079930 | 7330 | 7330 | 7330 | 7330 | 1 |
| 340 | 20231226 | 134400 | 962072600 | 7330 | 7330 | 7330 | 7330 | 1 |
| 341 | 20231226 | 134300 | 962065270 | 7310 | 7340 | 7340 | 7310 | 121 |
| 342 | 20231226 | 134200 | 961178610 | 7340 | 7330 | 7340 | 7320 | 701 |
| 343 | 20231226 | 134100 | 956046300 | 7350 | 7330 | 7350 | 7330 | 3 |
| 344 | 20231226 | 134000 | 956024290 | 7350 | 7350 | 7350 | 7350 | 0 |
| 345 | 20231226 | 133900 | 956024290 | 7350 | 7350 | 7350 | 7330 | 13 |
| 346 | 20231226 | 133800 | 955928760 | 7350 | 7350 | 7350 | 7350 | 1 |
| 347 | 20231226 | 133700 | 955921410 | 7350 | 7320 | 7350 | 7310 | 2085 |
| 348 | 20231226 | 133600 | 940675020 | 7340 | 7320 | 7340 | 7310 | 554 |
| 349 | 20231226 | 133500 | 936618160 | 7330 | 7330 | 7330 | 7320 | 117 |
| 350 | 20231226 | 133400 | 935761660 | 7330 | 7330 | 7350 | 7330 | 214 |
| 351 | 20231226 | 133300 | 934192500 | 7350 | 7350 | 7350 | 7330 | 69 |
| 352 | 20231226 | 133200 | 933686350 | 7360 | 7360 | 7360 | 7360 | 0 |
| 353 | 20231226 | 133100 | 933686350 | 7360 | 7360 | 7360 | 7360 | 1 |
| 354 | 20231226 | 133000 | 933678990 | 7330 | 7330 | 7330 | 7330 | 504 |
| 355 | 20231226 | 132900 | 929984670 | 7360 | 7360 | 7360 | 7360 | 0 |
| 356 | 20231226 | 132800 | 929984670 | 7360 | 7330 | 7360 | 7330 | 114 |
| 357 | 20231226 | 132700 | 929149020 | 7350 | 7350 | 7350 | 7350 | 744 |
| 358 | 20231226 | 132600 | 923680620 | 7330 | 7340 | 7340 | 7330 | 402 |
| 359 | 20231226 | 132500 | 920732960 | 7340 | 7340 | 7340 | 7340 | 104 |
| 360 | 20231226 | 132400 | 919969600 | 7340 | 7340 | 7340 | 7340 | 1 |
| 361 | 20231226 | 132300 | 919962260 | 7340 | 7350 | 7350 | 7340 | 25 |
| 362 | 20231226 | 132200 | 919778750 | 7340 | 7340 | 7340 | 7340 | 0 |
| 363 | 20231226 | 132100 | 919778750 | 7340 | 7340 | 7350 | 7340 | 78 |
| 364 | 20231226 | 132000 | 919206200 | 7340 | 7340 | 7350 | 7340 | 346 |
| 365 | 20231226 | 131900 | 916666460 | 7350 | 7350 | 7350 | 7350 | 10 |
| 366 | 20231226 | 131800 | 916592960 | 7350 | 7350 | 7350 | 7350 | 2 |
| 367 | 20231226 | 131700 | 916578260 | 7350 | 7350 | 7350 | 7350 | 1 |
| 368 | 20231226 | 131600 | 916570910 | 7350 | 7350 | 7360 | 7350 | 152 |
| 369 | 20231226 | 131500 | 915452900 | 7350 | 7350 | 7350 | 7340 | 18 |
| 370 | 20231226 | 131400 | 915320710 | 7350 | 7350 | 7350 | 7350 | 179 |
| 371 | 20231226 | 131300 | 914005060 | 7350 | 7350 | 7350 | 7350 | 0 |
| 372 | 20231226 | 131200 | 914005060 | 7350 | 7340 | 7350 | 7340 | 65 |
| 373 | 20231226 | 131100 | 913527910 | 7340 | 7340 | 7340 | 7340 | 100 |
| 374 | 20231226 | 131000 | 912793910 | 7340 | 7340 | 7340 | 7340 | 60 |
| 375 | 20231226 | 130900 | 912353510 | 7340 | 7340 | 7340 | 7340 | 0 |
| 376 | 20231226 | 130800 | 912353510 | 7340 | 7340 | 7340 | 7340 | 0 |
| 377 | 20231226 | 130700 | 912353510 | 7340 | 7350 | 7350 | 7340 | 5 |
| 378 | 20231226 | 130600 | 912316800 | 7340 | 7340 | 7340 | 7340 | 350 |
| 379 | 20231226 | 130500 | 909747800 | 7340 | 7340 | 7340 | 7340 | 659 |
| 380 | 20231226 | 130400 | 904910740 | 7350 | 7350 | 7350 | 7350 | 0 |
| 381 | 20231226 | 130300 | 904910740 | 7350 | 7350 | 7350 | 7350 | 340 |
| 382 | 20231226 | 130200 | 902411740 | 7350 | 7350 | 7350 | 7350 | 1 |
| 383 | 20231226 | 130100 | 902404390 | 7340 | 7340 | 7340 | 7340 | 0 |
| 384 | 20231226 | 130000 | 902404390 | 7340 | 7330 | 7340 | 7330 | 274 |
| 385 | 20231226 | 125900 | 900393380 | 7330 | 7330 | 7330 | 7330 | 0 |
| 386 | 20231226 | 125800 | 900393380 | 7330 | 7340 | 7340 | 7330 | 21 |
| 387 | 20231226 | 125700 | 900239350 | 7340 | 7340 | 7340 | 7340 | 5 |
| 388 | 20231226 | 125600 | 900202650 | 7350 | 7350 | 7350 | 7350 | 0 |
| 389 | 20231226 | 125500 | 900202650 | 7350 | 7350 | 7350 | 7350 | 35 |
| 390 | 20231226 | 125400 | 899945400 | 7350 | 7350 | 7350 | 7350 | 0 |
| 391 | 20231226 | 125300 | 899945400 | 7350 | 7350 | 7350 | 7350 | 217 |
| 392 | 20231226 | 125200 | 898350450 | 7340 | 7330 | 7340 | 7330 | 401 |
| 393 | 20231226 | 125100 | 895407120 | 7340 | 7340 | 7340 | 7340 | 1 |
| 394 | 20231226 | 125000 | 895399780 | 7330 | 7330 | 7330 | 7330 | 90 |
| 395 | 20231226 | 124900 | 894740080 | 7340 | 7340 | 7340 | 7340 | 6 |
| 396 | 20231226 | 124800 | 894696040 | 7340 | 7340 | 7340 | 7320 | 131 |
| 397 | 20231226 | 124700 | 893736620 | 7330 | 7330 | 7330 | 7330 | 220 |
| 398 | 20231226 | 124600 | 892124020 | 7330 | 7330 | 7330 | 7330 | 736 |
| 399 | 20231226 | 124500 | 886729140 | 7330 | 7330 | 7330 | 7330 | 200 |
| 400 | 20231226 | 124400 | 885263140 | 7340 | 7340 | 7340 | 7340 | 0 |
| 401 | 20231226 | 124300 | 885263140 | 7340 | 7340 | 7340 | 7340 | 0 |
| 402 | 20231226 | 124200 | 885263140 | 7340 | 7340 | 7340 | 7340 | 0 |
| 403 | 20231226 | 124100 | 885263140 | 7340 | 7340 | 7340 | 7340 | 0 |
| 404 | 20231226 | 124000 | 885263140 | 7340 | 7340 | 7340 | 7340 | 0 |
| 405 | 20231226 | 123900 | 885263140 | 7340 | 7340 | 7350 | 7320 | 6 |
| 406 | 20231226 | 123800 | 885219110 | 7350 | 7350 | 7350 | 7350 | 0 |
| 407 | 20231226 | 123700 | 885219110 | 7350 | 7350 | 7350 | 7350 | 0 |
| 408 | 20231226 | 123600 | 885219110 | 7350 | 7350 | 7350 | 7340 | 190 |
| 409 | 20231226 | 123500 | 883823980 | 7340 | 7340 | 7350 | 7340 | 519 |
| 410 | 20231226 | 123400 | 880014510 | 7310 | 7320 | 7320 | 7310 | 1264 |
| 411 | 20231226 | 123300 | 870767060 | 7350 | 7350 | 7350 | 7320 | 1102 |
| 412 | 20231226 | 123200 | 862695600 | 7330 | 7350 | 7350 | 7330 | 21 |
| 413 | 20231226 | 123100 | 862541270 | 7350 | 7340 | 7350 | 7340 | 17 |
| 414 | 20231226 | 123000 | 862416380 | 7340 | 7340 | 7340 | 7340 | 41 |
| 415 | 20231226 | 122900 | 862115440 | 7340 | 7330 | 7340 | 7330 | 607 |
| 416 | 20231226 | 122800 | 857666120 | 7320 | 7320 | 7330 | 7310 | 32 |
| 417 | 20231226 | 122700 | 857432120 | 7330 | 7320 | 7330 | 7320 | 39 |
| 418 | 20231226 | 122600 | 857146630 | 7320 | 7320 | 7320 | 7310 | 191 |
| 419 | 20231226 | 122500 | 855750080 | 7320 | 7320 | 7320 | 7320 | 501 |
| 420 | 20231226 | 122400 | 852082760 | 7310 | 7320 | 7320 | 7310 | 1001 |
| 421 | 20231226 | 122300 | 844765440 | 7320 | 7320 | 7320 | 7320 | 167 |
| 422 | 20231226 | 122200 | 843543000 | 7330 | 7330 | 7330 | 7320 | 59 |
| 423 | 20231226 | 122100 | 843111000 | 7330 | 7320 | 7330 | 7320 | 314 |
| 424 | 20231226 | 122000 | 840812410 | 7330 | 7330 | 7330 | 7320 | 648 |
| 425 | 20231226 | 121900 | 836068400 | 7330 | 7330 | 7330 | 7320 | 122 |
| 426 | 20231226 | 121800 | 835175340 | 7320 | 7320 | 7320 | 7320 | 0 |
| 427 | 20231226 | 121700 | 835175340 | 7320 | 7320 | 7320 | 7320 | 94 |
| 428 | 20231226 | 121600 | 834487260 | 7330 | 7330 | 7330 | 7320 | 242 |
| 429 | 20231226 | 121500 | 832713630 | 7330 | 7350 | 7350 | 7330 | 756 |
| 430 | 20231226 | 121400 | 827165590 | 7350 | 7350 | 7350 | 7350 | 537 |
| 431 | 20231226 | 121300 | 823218640 | 7350 | 7340 | 7360 | 7330 | 608 |
| 432 | 20231226 | 121200 | 818756430 | 7350 | 7350 | 7350 | 7350 | 604 |
| 433 | 20231226 | 121100 | 814317030 | 7360 | 7360 | 7360 | 7360 | 121 |
| 434 | 20231226 | 121000 | 813426470 | 7360 | 7360 | 7360 | 7360 | 301 |
| 435 | 20231226 | 120900 | 811211110 | 7370 | 7370 | 7370 | 7370 | 20 |
| 436 | 20231226 | 120800 | 811063710 | 7380 | 7390 | 7390 | 7380 | 21 |
| 437 | 20231226 | 120700 | 810908720 | 7390 | 7360 | 7390 | 7360 | 491 |
| 438 | 20231226 | 120600 | 807286900 | 7350 | 7350 | 7350 | 7350 | 4 |
| 439 | 20231226 | 120500 | 807257500 | 7380 | 7360 | 7380 | 7360 | 214 |
| 440 | 20231226 | 120400 | 805682180 | 7380 | 7380 | 7380 | 7380 | 1 |
| 441 | 20231226 | 120300 | 805674800 | 7360 | 7380 | 7380 | 7360 | 52 |
| 442 | 20231226 | 120200 | 805291590 | 7380 | 7350 | 7380 | 7350 | 9 |
| 443 | 20231226 | 120100 | 805225320 | 7380 | 7380 | 7380 | 7350 | 362 |
| 444 | 20231226 | 120000 | 802564560 | 7390 | 7380 | 7390 | 7350 | 269 |
| 445 | 20231226 | 115900 | 800586330 | 7390 | 7390 | 7390 | 7390 | 0 |
| 446 | 20231226 | 115800 | 800586330 | 7390 | 7350 | 7400 | 7350 | 675 |
| 447 | 20231226 | 115700 | 795599810 | 7350 | 7330 | 7350 | 7330 | 11 |
| 448 | 20231226 | 115600 | 795519160 | 7350 | 7350 | 7350 | 7330 | 1012 |
| 449 | 20231226 | 115500 | 788081160 | 7350 | 7340 | 7350 | 7340 | 44 |
| 450 | 20231226 | 115400 | 787757870 | 7350 | 7350 | 7350 | 7340 | 33 |
| 451 | 20231226 | 115300 | 787515580 | 7340 | 7320 | 7350 | 7320 | 52 |
| 452 | 20231226 | 115200 | 787134090 | 7350 | 7350 | 7350 | 7350 | 0 |
| 453 | 20231226 | 115100 | 787134090 | 7350 | 7340 | 7350 | 7340 | 288 |
| 454 | 20231226 | 115000 | 785018090 | 7340 | 7350 | 7350 | 7340 | 12 |
| 455 | 20231226 | 114900 | 784929970 | 7350 | 7350 | 7350 | 7350 | 13 |
| 456 | 20231226 | 114800 | 784834420 | 7350 | 7340 | 7350 | 7340 | 16 |
| 457 | 20231226 | 114700 | 784716960 | 7350 | 7350 | 7350 | 7350 | 357 |
| 458 | 20231226 | 114600 | 782093010 | 7350 | 7350 | 7370 | 7350 | 43 |
| 459 | 20231226 | 114500 | 781776940 | 7360 | 7360 | 7360 | 7350 | 1046 |
| 460 | 20231226 | 114400 | 774086600 | 7370 | 7380 | 7380 | 7370 | 2325 |
| 461 | 20231226 | 114300 | 756950800 | 7380 | 7340 | 7380 | 7340 | 75 |
| 462 | 20231226 | 114200 | 756397510 | 7380 | 7380 | 7390 | 7330 | 516 |
| 463 | 20231226 | 114100 | 752594080 | 7390 | 7390 | 7400 | 7320 | 680 |
| 464 | 20231226 | 114000 | 747564240 | 7400 | 7310 | 7400 | 7310 | 5601 |
| 465 | 20231226 | 113900 | 706319170 | 7310 | 7310 | 7310 | 7310 | 0 |
| 466 | 20231226 | 113800 | 706319170 | 7310 | 7310 | 7310 | 7310 | 2 |
| 467 | 20231226 | 113700 | 706304550 | 7320 | 7320 | 7320 | 7320 | 0 |
| 468 | 20231226 | 113600 | 706304550 | 7320 | 7320 | 7320 | 7280 | 72 |
| 469 | 20231226 | 113500 | 705779510 | 7320 | 7270 | 7320 | 7270 | 6 |
| 470 | 20231226 | 113400 | 705735720 | 7320 | 7320 | 7320 | 7270 | 17 |
| 471 | 20231226 | 113300 | 705611580 | 7270 | 7310 | 7320 | 7270 | 544 |
| 472 | 20231226 | 113200 | 701634970 | 7310 | 7320 | 7320 | 7280 | 554 |
| 473 | 20231226 | 113100 | 697601660 | 7280 | 7310 | 7320 | 7280 | 1242 |
| 474 | 20231226 | 113000 | 688522780 | 7310 | 7310 | 7310 | 7310 | 103 |
| 475 | 20231226 | 112900 | 687769850 | 7310 | 7310 | 7310 | 7310 | 0 |
| 476 | 20231226 | 112800 | 687769850 | 7310 | 7310 | 7310 | 7310 | 1 |
| 477 | 20231226 | 112700 | 687762540 | 7280 | 7290 | 7290 | 7280 | 151 |
| 478 | 20231226 | 112600 | 686661830 | 7320 | 7320 | 7320 | 7290 | 7 |
| 479 | 20231226 | 112500 | 686610740 | 7320 | 7320 | 7320 | 7320 | 8 |
| 480 | 20231226 | 112400 | 686552180 | 7320 | 7300 | 7320 | 7300 | 260 |
| 481 | 20231226 | 112300 | 684654160 | 7310 | 7310 | 7310 | 7310 | 535 |
| 482 | 20231226 | 112200 | 680743310 | 7320 | 7320 | 7320 | 7320 | 6 |
| 483 | 20231226 | 112100 | 680699390 | 7320 | 7310 | 7320 | 7310 | 96 |
| 484 | 20231226 | 112000 | 679997600 | 7320 | 7320 | 7320 | 7320 | 1207 |
| 485 | 20231226 | 111900 | 671162360 | 7330 | 7320 | 7330 | 7320 | 16 |
| 486 | 20231226 | 111800 | 671045230 | 7320 | 7320 | 7320 | 7320 | 1 |
| 487 | 20231226 | 111700 | 671037910 | 7330 | 7340 | 7340 | 7330 | 271 |
| 488 | 20231226 | 111600 | 669051470 | 7330 | 7330 | 7330 | 7330 | 234 |
| 489 | 20231226 | 111500 | 667336250 | 7310 | 7330 | 7340 | 7310 | 91 |
| 490 | 20231226 | 111400 | 666669440 | 7340 | 7350 | 7350 | 7330 | 139 |
| 491 | 20231226 | 111300 | 665650440 | 7350 | 7340 | 7350 | 7330 | 676 |
| 492 | 20231226 | 111200 | 660689070 | 7340 | 7350 | 7350 | 7340 | 77 |
| 493 | 20231226 | 111100 | 660123360 | 7350 | 7360 | 7360 | 7350 | 318 |
| 494 | 20231226 | 111000 | 657786020 | 7360 | 7350 | 7360 | 7350 | 336 |
| 495 | 20231226 | 110900 | 655315920 | 7350 | 7340 | 7350 | 7340 | 229 |
| 496 | 20231226 | 110800 | 653634030 | 7350 | 7350 | 7360 | 7350 | 506 |
| 497 | 20231226 | 110700 | 649913960 | 7350 | 7340 | 7350 | 7340 | 665 |
| 498 | 20231226 | 110600 | 645026220 | 7350 | 7350 | 7370 | 7340 | 4631 |
| 499 | 20231226 | 110500 | 610968770 | 7350 | 7330 | 7350 | 7320 | 1620 |
| 500 | 20231226 | 110400 | 599089280 | 7330 | 7310 | 7330 | 7310 | 1113 |
| 501 | 20231226 | 110300 | 590936950 | 7320 | 7300 | 7320 | 7300 | 1347 |
| 502 | 20231226 | 110200 | 581101210 | 7300 | 7300 | 7300 | 7290 | 1089 |
| 503 | 20231226 | 110100 | 573152010 | 7290 | 7290 | 7300 | 7290 | 292 |
| 504 | 20231226 | 110000 | 571021970 | 7290 | 7290 | 7290 | 7290 | 51 |
| 505 | 20231226 | 105900 | 570650180 | 7290 | 7290 | 7290 | 7290 | 35 |
| 506 | 20231226 | 105800 | 570395030 | 7290 | 7290 | 7290 | 7290 | 760 |
| 507 | 20231226 | 105700 | 564854630 | 7290 | 7290 | 7290 | 7290 | 53 |
| 508 | 20231226 | 105600 | 564468260 | 7290 | 7290 | 7290 | 7280 | 396 |
| 509 | 20231226 | 105500 | 561582400 | 7290 | 7290 | 7290 | 7290 | 0 |
| 510 | 20231226 | 105400 | 561582400 | 7290 | 7290 | 7290 | 7290 | 0 |
| 511 | 20231226 | 105300 | 561582400 | 7290 | 7290 | 7290 | 7290 | 550 |
| 512 | 20231226 | 105200 | 557572900 | 7290 | 7290 | 7290 | 7290 | 151 |
| 513 | 20231226 | 105100 | 556472110 | 7290 | 7290 | 7290 | 7290 | 550 |
| 514 | 20231226 | 105000 | 552462610 | 7290 | 7290 | 7290 | 7290 | 10 |
| 515 | 20231226 | 104900 | 552389710 | 7290 | 7290 | 7300 | 7290 | 685 |
| 516 | 20231226 | 104800 | 547394410 | 7290 | 7280 | 7290 | 7280 | 47 |
| 517 | 20231226 | 104700 | 547052230 | 7280 | 7290 | 7290 | 7280 | 1232 |
| 518 | 20231226 | 104600 | 538083230 | 7280 | 7290 | 7290 | 7280 | 168 |
| 519 | 20231226 | 104500 | 536859190 | 7290 | 7290 | 7300 | 7290 | 645 |
| 520 | 20231226 | 104400 | 532155780 | 7300 | 7300 | 7300 | 7290 | 140 |
| 521 | 20231226 | 104300 | 531135150 | 7300 | 7300 | 7300 | 7300 | 3 |
| 522 | 20231226 | 104200 | 531113250 | 7300 | 7300 | 7300 | 7300 | 1 |
| 523 | 20231226 | 104100 | 531105950 | 7290 | 7290 | 7290 | 7290 | 324 |
| 524 | 20231226 | 104000 | 528743990 | 7290 | 7280 | 7290 | 7280 | 2331 |
| 525 | 20231226 | 103900 | 511754310 | 7280 | 7280 | 7280 | 7280 | 55 |
| 526 | 20231226 | 103800 | 511353910 | 7280 | 7280 | 7280 | 7270 | 19 |
| 527 | 20231226 | 103700 | 511215740 | 7280 | 7290 | 7290 | 7270 | 285 |
| 528 | 20231226 | 103600 | 509143660 | 7290 | 7290 | 7290 | 7290 | 0 |
| 529 | 20231226 | 103500 | 509143660 | 7290 | 7270 | 7290 | 7270 | 16 |
| 530 | 20231226 | 103400 | 509027320 | 7290 | 7280 | 7290 | 7280 | 253 |
| 531 | 20231226 | 103300 | 507184490 | 7290 | 7290 | 7290 | 7290 | 0 |
| 532 | 20231226 | 103200 | 507184490 | 7290 | 7290 | 7290 | 7290 | 1 |
| 533 | 20231226 | 103100 | 507177200 | 7270 | 7280 | 7280 | 7270 | 282 |
| 534 | 20231226 | 103000 | 505124890 | 7280 | 7260 | 7280 | 7260 | 1104 |
| 535 | 20231226 | 102900 | 497090630 | 7260 | 7260 | 7260 | 7260 | 173 |
| 536 | 20231226 | 102800 | 495834650 | 7260 | 7260 | 7260 | 7260 | 245 |
| 537 | 20231226 | 102700 | 494055950 | 7270 | 7260 | 7270 | 7260 | 99 |
| 538 | 20231226 | 102600 | 493336370 | 7280 | 7280 | 7280 | 7280 | 1 |
| 539 | 20231226 | 102500 | 493329090 | 7270 | 7270 | 7270 | 7270 | 1397 |
| 540 | 20231226 | 102400 | 483172900 | 7270 | 7270 | 7270 | 7270 | 1 |
| 541 | 20231226 | 102300 | 483165630 | 7280 | 7280 | 7280 | 7280 | 0 |
| 542 | 20231226 | 102200 | 483165630 | 7280 | 7280 | 7280 | 7280 | 0 |
| 543 | 20231226 | 102100 | 483165630 | 7280 | 7280 | 7280 | 7280 | 0 |
| 544 | 20231226 | 102000 | 483165630 | 7280 | 7280 | 7280 | 7250 | 202 |
| 545 | 20231226 | 101900 | 481701070 | 7250 | 7270 | 7280 | 7250 | 1049 |
| 546 | 20231226 | 101800 | 474075470 | 7240 | 7270 | 7280 | 7240 | 185 |
| 547 | 20231226 | 101700 | 472731920 | 7270 | 7240 | 7270 | 7240 | 276 |
| 548 | 20231226 | 101600 | 470727330 | 7260 | 7250 | 7260 | 7250 | 152 |
| 549 | 20231226 | 101500 | 469625320 | 7270 | 7250 | 7270 | 7250 | 22 |
| 550 | 20231226 | 101400 | 469465790 | 7270 | 7270 | 7270 | 7270 | 237 |
| 551 | 20231226 | 101300 | 467742800 | 7270 | 7270 | 7270 | 7270 | 160 |
| 552 | 20231226 | 101200 | 466579600 | 7280 | 7280 | 7280 | 7280 | 10 |
| 553 | 20231226 | 101100 | 466506800 | 7240 | 7250 | 7250 | 7240 | 500 |
| 554 | 20231226 | 101000 | 462884920 | 7280 | 7280 | 7280 | 7280 | 100 |
| 555 | 20231226 | 100900 | 462156920 | 7280 | 7280 | 7280 | 7280 | 55 |
| 556 | 20231226 | 100800 | 461756520 | 7280 | 7290 | 7290 | 7250 | 211 |
| 557 | 20231226 | 100700 | 460219370 | 7290 | 7290 | 7290 | 7250 | 751 |
| 558 | 20231226 | 100600 | 454753360 | 7290 | 7260 | 7300 | 7260 | 2251 |
| 559 | 20231226 | 100500 | 438359310 | 7250 | 7250 | 7250 | 7250 | 263 |
| 560 | 20231226 | 100400 | 436452560 | 7260 | 7230 | 7260 | 7230 | 3708 |
| 561 | 20231226 | 100300 | 409582190 | 7270 | 7270 | 7270 | 7270 | 2 |
| 562 | 20231226 | 100200 | 409567650 | 7230 | 7280 | 7280 | 7230 | 8044 |
| 563 | 20231226 | 100100 | 351277180 | 7280 | 7270 | 7280 | 7270 | 917 |
| 564 | 20231226 | 100000 | 344610570 | 7270 | 7280 | 7290 | 7270 | 427 |
| 565 | 20231226 | 095900 | 341505960 | 7290 | 7290 | 7290 | 7290 | 1 |
| 566 | 20231226 | 095800 | 341498670 | 7280 | 7280 | 7280 | 7280 | 672 |
| 567 | 20231226 | 095700 | 336606510 | 7280 | 7290 | 7290 | 7280 | 102 |
| 568 | 20231226 | 095600 | 335863880 | 7290 | 7290 | 7290 | 7290 | 72 |
| 569 | 20231226 | 095500 | 335339000 | 7300 | 7270 | 7300 | 7270 | 202 |
| 570 | 20231226 | 095400 | 333870420 | 7280 | 7280 | 7280 | 7280 | 1076 |
| 571 | 20231226 | 095300 | 326037140 | 7280 | 7280 | 7280 | 7280 | 1001 |
| 572 | 20231226 | 095200 | 318749860 | 7300 | 7270 | 7300 | 7270 | 982 |
| 573 | 20231226 | 095100 | 311596650 | 7270 | 7270 | 7270 | 7270 | 6 |
| 574 | 20231226 | 095000 | 311553030 | 7270 | 7270 | 7270 | 7260 | 102 |
| 575 | 20231226 | 094900 | 310812490 | 7270 | 7260 | 7270 | 7260 | 380 |
| 576 | 20231226 | 094800 | 308053680 | 7250 | 7250 | 7270 | 7250 | 1117 |
| 577 | 20231226 | 094700 | 299955110 | 7260 | 7260 | 7260 | 7260 | 68 |
| 578 | 20231226 | 094600 | 299461430 | 7280 | 7260 | 7280 | 7250 | 359 |
| 579 | 20231226 | 094500 | 296857570 | 7280 | 7290 | 7290 | 7280 | 1241 |
| 580 | 20231226 | 094400 | 287823080 | 7290 | 7290 | 7290 | 7290 | 56 |
| 581 | 20231226 | 094300 | 287414840 | 7290 | 7280 | 7290 | 7280 | 489 |
| 582 | 20231226 | 094200 | 283853290 | 7280 | 7260 | 7280 | 7260 | 813 |
| 583 | 20231226 | 094100 | 277936630 | 7270 | 7270 | 7270 | 7260 | 1305 |
| 584 | 20231226 | 094000 | 268452530 | 7280 | 7280 | 7280 | 7270 | 505 |
| 585 | 20231226 | 093900 | 264781130 | 7270 | 7270 | 7280 | 7270 | 12 |
| 586 | 20231226 | 093800 | 264693880 | 7280 | 7270 | 7280 | 7270 | 276 |
| 587 | 20231226 | 093700 | 262685990 | 7280 | 7260 | 7280 | 7260 | 26 |
| 588 | 20231226 | 093600 | 262497190 | 7260 | 7260 | 7290 | 7260 | 1742 |
| 589 | 20231226 | 093500 | 249829290 | 7260 | 7260 | 7260 | 7250 | 2428 |
| 590 | 20231226 | 093400 | 232223250 | 7260 | 7250 | 7270 | 7250 | 142 |
| 591 | 20231226 | 093300 | 231191560 | 7250 | 7270 | 7280 | 7250 | 1943 |
| 592 | 20231226 | 093200 | 217090310 | 7270 | 7240 | 7270 | 7240 | 2217 |
| 593 | 20231226 | 093100 | 201005680 | 7250 | 7250 | 7250 | 7250 | 3 |
| 594 | 20231226 | 093000 | 200983930 | 7250 | 7250 | 7250 | 7250 | 1 |
| 595 | 20231226 | 092900 | 200976680 | 7220 | 7250 | 7250 | 7220 | 1894 |
| 596 | 20231226 | 092800 | 187261450 | 7240 | 7250 | 7250 | 7240 | 135 |
| 597 | 20231226 | 092700 | 186283700 | 7240 | 7280 | 7280 | 7240 | 1475 |
| 598 | 20231226 | 092600 | 175576650 | 7280 | 7250 | 7280 | 7250 | 1958 |
| 599 | 20231226 | 092500 | 161366140 | 7240 | 7250 | 7260 | 7240 | 2612 |
| 600 | 20231226 | 092400 | 142429040 | 7250 | 7250 | 7250 | 7250 | 27 |
| 601 | 20231226 | 092300 | 142233290 | 7250 | 7240 | 7250 | 7240 | 582 |
| 602 | 20231226 | 092200 | 138015480 | 7240 | 7230 | 7240 | 7230 | 217 |
| 603 | 20231226 | 092100 | 136444410 | 7240 | 7240 | 7250 | 7230 | 614 |
| 604 | 20231226 | 092000 | 132000540 | 7230 | 7230 | 7230 | 7220 | 754 |
| 605 | 20231226 | 091900 | 126550500 | 7220 | 7210 | 7220 | 7200 | 1001 |
| 606 | 20231226 | 091800 | 119334940 | 7230 | 7210 | 7230 | 7210 | 692 |
| 607 | 20231226 | 091700 | 114345600 | 7200 | 7210 | 7210 | 7200 | 68 |
| 608 | 20231226 | 091600 | 113855800 | 7210 | 7230 | 7240 | 7210 | 1275 |
| 609 | 20231226 | 091500 | 104634910 | 7230 | 7240 | 7240 | 7230 | 17 |
| 610 | 20231226 | 091400 | 104511880 | 7250 | 7200 | 7250 | 7200 | 76 |
| 611 | 20231226 | 091300 | 103964630 | 7250 | 7250 | 7250 | 7190 | 267 |
| 612 | 20231226 | 091200 | 102041980 | 7230 | 7230 | 7250 | 7230 | 1493 |
| 613 | 20231226 | 091100 | 91241350 | 7230 | 7240 | 7250 | 7230 | 801 |
| 614 | 20231226 | 091000 | 85450000 | 7240 | 7240 | 7260 | 7230 | 1250 |
| 615 | 20231226 | 090900 | 76402220 | 7250 | 7230 | 7260 | 7230 | 1242 |
| 616 | 20231226 | 090800 | 67398810 | 7230 | 7210 | 7230 | 7210 | 487 |
| 617 | 20231226 | 090700 | 63881600 | 7210 | 7200 | 7210 | 7200 | 182 |
| 618 | 20231226 | 090600 | 62571190 | 7200 | 7180 | 7200 | 7180 | 991 |
| 619 | 20231226 | 090500 | 55446680 | 7180 | 7180 | 7190 | 7150 | 1491 |
| 620 | 20231226 | 090400 | 44751320 | 7160 | 7140 | 7170 | 7130 | 1257 |
| 621 | 20231226 | 090300 | 35747390 | 7140 | 7130 | 7140 | 7130 | 670 |
| 622 | 20231226 | 090200 | 30968890 | 7130 | 7150 | 7180 | 7130 | 2017 |
| 623 | 20231226 | 090100 | 16574160 | 7140 | 7170 | 7180 | 7140 | 627 |
| 624 | 20231226 | 090000 | 12077510 | 7170 | 7110 | 7170 | 7110 | 1695 |