30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 190100 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 17651 |
| 3 | 20231226 | 190000 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 4 | 20231226 | 185900 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 5 | 20231226 | 185800 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 6 | 20231226 | 185700 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 7 | 20231226 | 185600 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 8 | 20231226 | 185500 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 9 | 20231226 | 185400 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 10 | 20231226 | 185300 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 11 | 20231226 | 185200 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 12 | 20231226 | 185100 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 13 | 20231226 | 185000 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 14 | 20231226 | 184900 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 15 | 20231226 | 184800 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 16 | 20231226 | 184700 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 17 | 20231226 | 184600 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 18 | 20231226 | 184500 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 19 | 20231226 | 184400 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 20 | 20231226 | 184300 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 21 | 20231226 | 184200 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 22 | 20231226 | 184100 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 23 | 20231226 | 184000 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 24 | 20231226 | 183900 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 25 | 20231226 | 183800 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 26 | 20231226 | 183700 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 27 | 20231226 | 183600 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 28 | 20231226 | 183500 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 29 | 20231226 | 183400 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 30 | 20231226 | 183300 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 31 | 20231226 | 183200 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 32 | 20231226 | 183100 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 17651 |
| 33 | 20231226 | 183000 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 34 | 20231226 | 182900 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 35 | 20231226 | 182800 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 36 | 20231226 | 182700 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 37 | 20231226 | 182600 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 38 | 20231226 | 182500 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 39 | 20231226 | 182400 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 40 | 20231226 | 182300 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 41 | 20231226 | 182200 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 42 | 20231226 | 182100 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 43 | 20231226 | 182000 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 44 | 20231226 | 181900 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 45 | 20231226 | 181800 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 46 | 20231226 | 181700 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 47 | 20231226 | 181600 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 48 | 20231226 | 181500 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 49 | 20231226 | 181400 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 50 | 20231226 | 181300 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 51 | 20231226 | 181200 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 52 | 20231226 | 181100 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 53 | 20231226 | 181000 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 54 | 20231226 | 180900 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 55 | 20231226 | 180800 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 56 | 20231226 | 180700 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 57 | 20231226 | 180600 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 58 | 20231226 | 180500 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 59 | 20231226 | 180400 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 60 | 20231226 | 180300 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 61 | 20231226 | 180200 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 62 | 20231226 | 180100 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 17651 |
| 63 | 20231226 | 180000 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 64 | 20231226 | 175900 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 65 | 20231226 | 175800 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 66 | 20231226 | 175700 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 67 | 20231226 | 175600 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 68 | 20231226 | 175500 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 69 | 20231226 | 175400 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 70 | 20231226 | 175300 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 71 | 20231226 | 175200 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 72 | 20231226 | 175100 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 73 | 20231226 | 175000 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 74 | 20231226 | 174900 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 75 | 20231226 | 174800 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 76 | 20231226 | 174700 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 77 | 20231226 | 174600 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 78 | 20231226 | 174500 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 79 | 20231226 | 174400 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 80 | 20231226 | 174300 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 81 | 20231226 | 174200 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 82 | 20231226 | 174100 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 83 | 20231226 | 174000 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 84 | 20231226 | 173900 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 85 | 20231226 | 173800 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 86 | 20231226 | 173700 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 87 | 20231226 | 173600 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 88 | 20231226 | 173500 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 89 | 20231226 | 173400 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 90 | 20231226 | 173300 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 91 | 20231226 | 173200 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 92 | 20231226 | 173100 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 17651 |
| 93 | 20231226 | 173000 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 94 | 20231226 | 172900 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 95 | 20231226 | 172800 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 96 | 20231226 | 172700 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 97 | 20231226 | 172600 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 98 | 20231226 | 172500 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 99 | 20231226 | 172400 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 100 | 20231226 | 172300 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 101 | 20231226 | 172200 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 102 | 20231226 | 172100 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 103 | 20231226 | 172000 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 104 | 20231226 | 171900 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 105 | 20231226 | 171800 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 106 | 20231226 | 171700 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 107 | 20231226 | 171600 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 108 | 20231226 | 171500 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 109 | 20231226 | 171400 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 110 | 20231226 | 171300 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 111 | 20231226 | 171200 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 112 | 20231226 | 171100 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 113 | 20231226 | 171000 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 114 | 20231226 | 170900 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 115 | 20231226 | 170800 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 116 | 20231226 | 170700 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 117 | 20231226 | 170600 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 118 | 20231226 | 170500 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 119 | 20231226 | 170400 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 120 | 20231226 | 170300 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 121 | 20231226 | 170200 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 122 | 20231226 | 170100 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 17651 |
| 123 | 20231226 | 170000 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 124 | 20231226 | 165900 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 125 | 20231226 | 165800 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 126 | 20231226 | 165700 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 127 | 20231226 | 165600 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 128 | 20231226 | 165500 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 129 | 20231226 | 165400 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 130 | 20231226 | 165300 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 131 | 20231226 | 165200 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 132 | 20231226 | 165100 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 133 | 20231226 | 165000 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 134 | 20231226 | 164900 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 135 | 20231226 | 164800 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 136 | 20231226 | 164700 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 137 | 20231226 | 164600 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 138 | 20231226 | 164500 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 139 | 20231226 | 164400 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 140 | 20231226 | 164300 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 141 | 20231226 | 164200 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 142 | 20231226 | 164100 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 143 | 20231226 | 164000 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 144 | 20231226 | 163900 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 145 | 20231226 | 163800 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 146 | 20231226 | 163700 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 147 | 20231226 | 163600 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 148 | 20231226 | 163500 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 149 | 20231226 | 163400 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 150 | 20231226 | 163300 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 151 | 20231226 | 163200 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 152 | 20231226 | 163100 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 17651 |
| 153 | 20231226 | 163000 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 154 | 20231226 | 162900 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 155 | 20231226 | 162800 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 156 | 20231226 | 162700 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 157 | 20231226 | 162600 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 158 | 20231226 | 162500 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 159 | 20231226 | 162400 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 160 | 20231226 | 162300 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 161 | 20231226 | 162200 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 162 | 20231226 | 162100 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 163 | 20231226 | 162000 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 164 | 20231226 | 161900 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 165 | 20231226 | 161800 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 166 | 20231226 | 161700 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 167 | 20231226 | 161600 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 168 | 20231226 | 161500 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 169 | 20231226 | 161400 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 170 | 20231226 | 161300 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 171 | 20231226 | 161200 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 172 | 20231226 | 161100 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 173 | 20231226 | 161000 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 174 | 20231226 | 160900 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 175 | 20231226 | 160800 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 176 | 20231226 | 160700 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 177 | 20231226 | 160600 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 178 | 20231226 | 160500 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 179 | 20231226 | 160400 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 180 | 20231226 | 160300 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 181 | 20231226 | 160200 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 182 | 20231226 | 160100 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 17651 |
| 183 | 20231226 | 160000 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 184 | 20231226 | 155900 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 185 | 20231226 | 155800 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 186 | 20231226 | 155700 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 187 | 20231226 | 155600 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 188 | 20231226 | 155500 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 189 | 20231226 | 155400 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 190 | 20231226 | 155300 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 191 | 20231226 | 155200 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 192 | 20231226 | 155100 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 193 | 20231226 | 155000 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 194 | 20231226 | 154900 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 195 | 20231226 | 154800 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 196 | 20231226 | 154700 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 197 | 20231226 | 154600 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 198 | 20231226 | 154500 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 199 | 20231226 | 154400 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 200 | 20231226 | 154300 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 201 | 20231226 | 154200 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 202 | 20231226 | 154100 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 203 | 20231226 | 154000 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 204 | 20231226 | 153900 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 205 | 20231226 | 153800 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 206 | 20231226 | 153700 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 207 | 20231226 | 153600 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 208 | 20231226 | 153500 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 209 | 20231226 | 153400 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 210 | 20231226 | 153300 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 211 | 20231226 | 153200 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 212 | 20231226 | 153100 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 17651 |
| 213 | 20231226 | 153000 | 1714734390 | 2320 | 2320 | 2320 | 2320 | 17651 |
| 214 | 20231226 | 152900 | 1673784070 | 2320 | 2320 | 2320 | 2320 | 0 |
| 215 | 20231226 | 152800 | 1673784070 | 2320 | 2320 | 2320 | 2320 | 0 |
| 216 | 20231226 | 152700 | 1673784070 | 2320 | 2320 | 2320 | 2320 | 0 |
| 217 | 20231226 | 152600 | 1673784070 | 2320 | 2320 | 2320 | 2320 | 0 |
| 218 | 20231226 | 152500 | 1673784070 | 2320 | 2320 | 2320 | 2320 | 0 |
| 219 | 20231226 | 152400 | 1673784070 | 2320 | 2320 | 2320 | 2320 | 0 |
| 220 | 20231226 | 152300 | 1673784070 | 2320 | 2320 | 2320 | 2320 | 0 |
| 221 | 20231226 | 152200 | 1673784070 | 2320 | 2320 | 2320 | 2320 | 0 |
| 222 | 20231226 | 152100 | 1673784070 | 2320 | 2320 | 2320 | 2320 | 0 |
| 223 | 20231226 | 152000 | 1673784070 | 2320 | 2320 | 2320 | 2320 | 0 |
| 224 | 20231226 | 151900 | 1673784070 | 2320 | 2310 | 2320 | 2305 | 4301 |
| 225 | 20231226 | 151800 | 1663859330 | 2310 | 2315 | 2315 | 2305 | 2901 |
| 226 | 20231226 | 151700 | 1657167515 | 2305 | 2310 | 2315 | 2305 | 1371 |
| 227 | 20231226 | 151600 | 1654000610 | 2315 | 2315 | 2315 | 2310 | 2293 |
| 228 | 20231226 | 151500 | 1648702805 | 2310 | 2310 | 2315 | 2305 | 5587 |
| 229 | 20231226 | 151400 | 1635802230 | 2310 | 2310 | 2315 | 2305 | 9853 |
| 230 | 20231226 | 151300 | 1613056660 | 2305 | 2320 | 2320 | 2305 | 10728 |
| 231 | 20231226 | 151200 | 1588290320 | 2320 | 2310 | 2320 | 2305 | 4601 |
| 232 | 20231226 | 151100 | 1577664575 | 2310 | 2315 | 2320 | 2310 | 3713 |
| 233 | 20231226 | 151000 | 1569086025 | 2315 | 2320 | 2320 | 2310 | 4106 |
| 234 | 20231226 | 150900 | 1559601110 | 2310 | 2320 | 2320 | 2310 | 7184 |
| 235 | 20231226 | 150800 | 1543005435 | 2320 | 2315 | 2320 | 2310 | 11235 |
| 236 | 20231226 | 150700 | 1517045170 | 2315 | 2315 | 2315 | 2315 | 137 |
| 237 | 20231226 | 150600 | 1516728015 | 2315 | 2320 | 2320 | 2310 | 6732 |
| 238 | 20231226 | 150500 | 1501144945 | 2315 | 2320 | 2320 | 2315 | 547 |
| 239 | 20231226 | 150400 | 1499878605 | 2320 | 2320 | 2320 | 2320 | 107 |
| 240 | 20231226 | 150300 | 1499630365 | 2315 | 2315 | 2315 | 2315 | 7141 |
| 241 | 20231226 | 150200 | 1483098950 | 2325 | 2320 | 2325 | 2315 | 798 |
| 242 | 20231226 | 150100 | 1481248010 | 2320 | 2320 | 2320 | 2320 | 3 |
| 243 | 20231226 | 150000 | 1481241050 | 2325 | 2320 | 2325 | 2320 | 102 |
| 244 | 20231226 | 145900 | 1481004400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 245 | 20231226 | 145800 | 1481004400 | 2325 | 2320 | 2325 | 2320 | 2194 |
| 246 | 20231226 | 145700 | 1475913770 | 2320 | 2320 | 2320 | 2315 | 1100 |
| 247 | 20231226 | 145600 | 1473361865 | 2320 | 2320 | 2320 | 2320 | 10 |
| 248 | 20231226 | 145500 | 1473338665 | 2320 | 2320 | 2320 | 2320 | 8 |
| 249 | 20231226 | 145400 | 1473320105 | 2320 | 2315 | 2325 | 2315 | 56 |
| 250 | 20231226 | 145300 | 1473190175 | 2310 | 2315 | 2320 | 2310 | 34368 |
| 251 | 20231226 | 145200 | 1393790525 | 2320 | 2320 | 2320 | 2310 | 43780 |
| 252 | 20231226 | 145100 | 1292412600 | 2320 | 2320 | 2325 | 2320 | 430 |
| 253 | 20231226 | 145000 | 1291414960 | 2325 | 2325 | 2325 | 2325 | 1010 |
| 254 | 20231226 | 144900 | 1289066710 | 2325 | 2325 | 2325 | 2325 | 500 |
| 255 | 20231226 | 144800 | 1287904210 | 2325 | 2325 | 2325 | 2320 | 644 |
| 256 | 20231226 | 144700 | 1286410025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 257 | 20231226 | 144600 | 1286410025 | 2325 | 2320 | 2325 | 2320 | 172 |
| 258 | 20231226 | 144500 | 1286010935 | 2325 | 2320 | 2325 | 2320 | 355 |
| 259 | 20231226 | 144400 | 1285187250 | 2325 | 2320 | 2325 | 2320 | 32 |
| 260 | 20231226 | 144300 | 1285112920 | 2325 | 2325 | 2325 | 2325 | 0 |
| 261 | 20231226 | 144200 | 1285112920 | 2325 | 2325 | 2325 | 2325 | 4 |
| 262 | 20231226 | 144100 | 1285103620 | 2320 | 2320 | 2320 | 2320 | 1932 |
| 263 | 20231226 | 144000 | 1280621380 | 2320 | 2320 | 2320 | 2315 | 215 |
| 264 | 20231226 | 143900 | 1280122665 | 2325 | 2320 | 2325 | 2315 | 33 |
| 265 | 20231226 | 143800 | 1280046225 | 2325 | 2320 | 2325 | 2320 | 1308 |
| 266 | 20231226 | 143700 | 1277011625 | 2325 | 2325 | 2325 | 2325 | 8 |
| 267 | 20231226 | 143600 | 1276993025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 268 | 20231226 | 143500 | 1276993025 | 2325 | 2320 | 2325 | 2320 | 2065 |
| 269 | 20231226 | 143400 | 1272202205 | 2325 | 2325 | 2325 | 2325 | 20 |
| 270 | 20231226 | 143300 | 1272155705 | 2325 | 2320 | 2325 | 2320 | 4101 |
| 271 | 20231226 | 143200 | 1262631880 | 2325 | 2325 | 2325 | 2325 | 0 |
| 272 | 20231226 | 143100 | 1262631880 | 2325 | 2320 | 2325 | 2320 | 205 |
| 273 | 20231226 | 143000 | 1262156265 | 2325 | 2325 | 2325 | 2320 | 1035 |
| 274 | 20231226 | 142900 | 1259750890 | 2325 | 2325 | 2325 | 2325 | 0 |
| 275 | 20231226 | 142800 | 1259750890 | 2325 | 2325 | 2325 | 2325 | 1 |
| 276 | 20231226 | 142700 | 1259748565 | 2325 | 2320 | 2325 | 2320 | 1763 |
| 277 | 20231226 | 142600 | 1255655735 | 2325 | 2320 | 2325 | 2320 | 855 |
| 278 | 20231226 | 142500 | 1253672110 | 2320 | 2320 | 2320 | 2320 | 0 |
| 279 | 20231226 | 142400 | 1253672110 | 2320 | 2320 | 2320 | 2320 | 2890 |
| 280 | 20231226 | 142300 | 1246967310 | 2320 | 2315 | 2325 | 2315 | 2433 |
| 281 | 20231226 | 142200 | 1241323695 | 2320 | 2320 | 2320 | 2320 | 10 |
| 282 | 20231226 | 142100 | 1241300495 | 2320 | 2315 | 2320 | 2315 | 3442 |
| 283 | 20231226 | 142000 | 1233323805 | 2320 | 2315 | 2320 | 2315 | 208 |
| 284 | 20231226 | 141900 | 1232842245 | 2315 | 2320 | 2320 | 2315 | 864 |
| 285 | 20231226 | 141800 | 1230842045 | 2320 | 2320 | 2320 | 2320 | 2 |
| 286 | 20231226 | 141700 | 1230837405 | 2315 | 2325 | 2325 | 2315 | 1408 |
| 287 | 20231226 | 141600 | 1227577315 | 2320 | 2320 | 2320 | 2315 | 10008 |
| 288 | 20231226 | 141500 | 1204403775 | 2325 | 2325 | 2325 | 2325 | 1 |
| 289 | 20231226 | 141400 | 1204401450 | 2325 | 2325 | 2325 | 2325 | 0 |
| 290 | 20231226 | 141300 | 1204401450 | 2325 | 2325 | 2325 | 2325 | 7 |
| 291 | 20231226 | 141200 | 1204385175 | 2325 | 2325 | 2325 | 2325 | 0 |
| 292 | 20231226 | 141100 | 1204385175 | 2325 | 2325 | 2325 | 2325 | 0 |
| 293 | 20231226 | 141000 | 1204385175 | 2325 | 2325 | 2325 | 2325 | 0 |
| 294 | 20231226 | 140900 | 1204385175 | 2325 | 2325 | 2325 | 2325 | 8 |
| 295 | 20231226 | 140800 | 1204366575 | 2325 | 2325 | 2325 | 2320 | 1054 |
| 296 | 20231226 | 140700 | 1201921270 | 2320 | 2325 | 2325 | 2320 | 860 |
| 297 | 20231226 | 140600 | 1199925920 | 2325 | 2325 | 2325 | 2325 | 13 |
| 298 | 20231226 | 140500 | 1199895695 | 2325 | 2325 | 2325 | 2325 | 5 |
| 299 | 20231226 | 140400 | 1199884070 | 2320 | 2325 | 2325 | 2320 | 102 |
| 300 | 20231226 | 140300 | 1199647175 | 2325 | 2325 | 2325 | 2325 | 2 |
| 301 | 20231226 | 140200 | 1199642525 | 2325 | 2325 | 2325 | 2325 | 366 |
| 302 | 20231226 | 140100 | 1198791575 | 2325 | 2325 | 2325 | 2325 | 0 |
| 303 | 20231226 | 140000 | 1198791575 | 2325 | 2325 | 2325 | 2325 | 1377 |
| 304 | 20231226 | 135900 | 1195590050 | 2325 | 2325 | 2325 | 2325 | 8 |
| 305 | 20231226 | 135800 | 1195571450 | 2325 | 2325 | 2325 | 2325 | 0 |
| 306 | 20231226 | 135700 | 1195571450 | 2325 | 2320 | 2325 | 2320 | 627 |
| 307 | 20231226 | 135600 | 1194116775 | 2320 | 2320 | 2320 | 2320 | 4 |
| 308 | 20231226 | 135500 | 1194107495 | 2320 | 2320 | 2320 | 2320 | 627 |
| 309 | 20231226 | 135400 | 1192652855 | 2320 | 2320 | 2320 | 2320 | 102 |
| 310 | 20231226 | 135300 | 1192416215 | 2320 | 2320 | 2320 | 2320 | 4 |
| 311 | 20231226 | 135200 | 1192406935 | 2320 | 2315 | 2320 | 2315 | 27 |
| 312 | 20231226 | 135100 | 1192344390 | 2315 | 2320 | 2320 | 2315 | 168 |
| 313 | 20231226 | 135000 | 1191955455 | 2320 | 2320 | 2320 | 2320 | 77 |
| 314 | 20231226 | 134900 | 1191776815 | 2320 | 2320 | 2320 | 2315 | 5203 |
| 315 | 20231226 | 134800 | 1179731355 | 2320 | 2320 | 2325 | 2320 | 1049 |
| 316 | 20231226 | 134700 | 1177297635 | 2315 | 2320 | 2320 | 2315 | 1917 |
| 317 | 20231226 | 134600 | 1172859445 | 2320 | 2320 | 2320 | 2315 | 629 |
| 318 | 20231226 | 134500 | 1171403140 | 2320 | 2320 | 2320 | 2315 | 1585 |
| 319 | 20231226 | 134400 | 1167733400 | 2320 | 2320 | 2320 | 2315 | 268 |
| 320 | 20231226 | 134300 | 1167112635 | 2320 | 2320 | 2320 | 2320 | 1854 |
| 321 | 20231226 | 134200 | 1162811355 | 2325 | 2325 | 2325 | 2325 | 11 |
| 322 | 20231226 | 134100 | 1162785780 | 2325 | 2320 | 2325 | 2320 | 9 |
| 323 | 20231226 | 134000 | 1162764860 | 2325 | 2325 | 2325 | 2325 | 9 |
| 324 | 20231226 | 133900 | 1162743935 | 2325 | 2325 | 2325 | 2325 | 10 |
| 325 | 20231226 | 133800 | 1162720685 | 2325 | 2320 | 2325 | 2320 | 287 |
| 326 | 20231226 | 133700 | 1162054810 | 2325 | 2325 | 2325 | 2325 | 16 |
| 327 | 20231226 | 133600 | 1162017610 | 2325 | 2325 | 2325 | 2325 | 1070 |
| 328 | 20231226 | 133500 | 1159529860 | 2325 | 2325 | 2325 | 2325 | 8 |
| 329 | 20231226 | 133400 | 1159511260 | 2325 | 2325 | 2325 | 2325 | 51 |
| 330 | 20231226 | 133300 | 1159392685 | 2325 | 2325 | 2325 | 2320 | 588 |
| 331 | 20231226 | 133200 | 1158025835 | 2320 | 2325 | 2325 | 2320 | 413 |
| 332 | 20231226 | 133100 | 1157067670 | 2320 | 2325 | 2325 | 2320 | 3232 |
| 333 | 20231226 | 133000 | 1149569340 | 2325 | 2325 | 2325 | 2325 | 120 |
| 334 | 20231226 | 132900 | 1149290340 | 2325 | 2325 | 2325 | 2325 | 0 |
| 335 | 20231226 | 132800 | 1149290340 | 2325 | 2325 | 2325 | 2325 | 8 |
| 336 | 20231226 | 132700 | 1149271740 | 2325 | 2320 | 2325 | 2320 | 774 |
| 337 | 20231226 | 132600 | 1147476040 | 2320 | 2320 | 2320 | 2320 | 4 |
| 338 | 20231226 | 132500 | 1147466760 | 2320 | 2320 | 2320 | 2320 | 0 |
| 339 | 20231226 | 132400 | 1147466760 | 2320 | 2320 | 2320 | 2315 | 1262 |
| 340 | 20231226 | 132300 | 1144538955 | 2315 | 2320 | 2320 | 2315 | 103 |
| 341 | 20231226 | 132200 | 1144300495 | 2320 | 2320 | 2320 | 2320 | 1176 |
| 342 | 20231226 | 132100 | 1141572175 | 2320 | 2325 | 2325 | 2320 | 2254 |
| 343 | 20231226 | 132000 | 1136342855 | 2320 | 2320 | 2320 | 2320 | 0 |
| 344 | 20231226 | 131900 | 1136342855 | 2320 | 2325 | 2325 | 2320 | 41 |
| 345 | 20231226 | 131800 | 1136247730 | 2325 | 2325 | 2325 | 2325 | 0 |
| 346 | 20231226 | 131700 | 1136247730 | 2325 | 2320 | 2325 | 2320 | 10 |
| 347 | 20231226 | 131600 | 1136224485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 348 | 20231226 | 131500 | 1136224485 | 2325 | 2325 | 2325 | 2320 | 6014 |
| 349 | 20231226 | 131400 | 1122271930 | 2320 | 2325 | 2325 | 2320 | 604 |
| 350 | 20231226 | 131300 | 1120869660 | 2325 | 2325 | 2325 | 2325 | 1045 |
| 351 | 20231226 | 131200 | 1118440035 | 2325 | 2320 | 2325 | 2320 | 43 |
| 352 | 20231226 | 131100 | 1118340075 | 2325 | 2325 | 2325 | 2325 | 51 |
| 353 | 20231226 | 131000 | 1118221500 | 2325 | 2325 | 2325 | 2325 | 20 |
| 354 | 20231226 | 130900 | 1118175000 | 2325 | 2325 | 2325 | 2325 | 3 |
| 355 | 20231226 | 130800 | 1118168025 | 2325 | 2325 | 2325 | 2325 | 10 |
| 356 | 20231226 | 130700 | 1118144775 | 2325 | 2325 | 2325 | 2325 | 18 |
| 357 | 20231226 | 130600 | 1118102925 | 2325 | 2325 | 2325 | 2325 | 1001 |
| 358 | 20231226 | 130500 | 1115775600 | 2325 | 2320 | 2325 | 2320 | 212 |
| 359 | 20231226 | 130400 | 1115283700 | 2320 | 2320 | 2320 | 2320 | 800 |
| 360 | 20231226 | 130300 | 1113427700 | 2320 | 2325 | 2325 | 2320 | 506 |
| 361 | 20231226 | 130200 | 1112253745 | 2325 | 2325 | 2325 | 2325 | 0 |
| 362 | 20231226 | 130100 | 1112253745 | 2325 | 2325 | 2325 | 2325 | 200 |
| 363 | 20231226 | 130000 | 1111788745 | 2325 | 2325 | 2325 | 2325 | 78 |
| 364 | 20231226 | 125900 | 1111607395 | 2320 | 2325 | 2325 | 2320 | 733 |
| 365 | 20231226 | 125800 | 1109906795 | 2325 | 2325 | 2325 | 2325 | 1 |
| 366 | 20231226 | 125700 | 1109904470 | 2325 | 2325 | 2325 | 2325 | 28 |
| 367 | 20231226 | 125600 | 1109839370 | 2325 | 2325 | 2325 | 2325 | 2508 |
| 368 | 20231226 | 125500 | 1104008270 | 2325 | 2325 | 2325 | 2325 | 11 |
| 369 | 20231226 | 125400 | 1103982695 | 2320 | 2320 | 2320 | 2320 | 0 |
| 370 | 20231226 | 125300 | 1103982695 | 2320 | 2320 | 2320 | 2320 | 0 |
| 371 | 20231226 | 125200 | 1103982695 | 2320 | 2320 | 2320 | 2320 | 501 |
| 372 | 20231226 | 125100 | 1102820375 | 2320 | 2320 | 2320 | 2320 | 1 |
| 373 | 20231226 | 125000 | 1102818055 | 2330 | 2325 | 2330 | 2325 | 1013 |
| 374 | 20231226 | 124900 | 1100462805 | 2330 | 2330 | 2330 | 2330 | 2 |
| 375 | 20231226 | 124800 | 1100458145 | 2325 | 2325 | 2325 | 2325 | 0 |
| 376 | 20231226 | 124700 | 1100458145 | 2325 | 2330 | 2330 | 2325 | 53 |
| 377 | 20231226 | 124600 | 1100334870 | 2320 | 2320 | 2325 | 2320 | 625 |
| 378 | 20231226 | 124500 | 1098884675 | 2320 | 2325 | 2325 | 2320 | 1579 |
| 379 | 20231226 | 124400 | 1095213900 | 2325 | 2325 | 2325 | 2325 | 500 |
| 380 | 20231226 | 124300 | 1094051400 | 2325 | 2325 | 2325 | 2325 | 431 |
| 381 | 20231226 | 124200 | 1093049325 | 2330 | 2330 | 2330 | 2330 | 5 |
| 382 | 20231226 | 124100 | 1093037675 | 2330 | 2330 | 2330 | 2330 | 0 |
| 383 | 20231226 | 124000 | 1093037675 | 2330 | 2325 | 2330 | 2325 | 52 |
| 384 | 20231226 | 123900 | 1092916765 | 2325 | 2325 | 2325 | 2325 | 108 |
| 385 | 20231226 | 123800 | 1092665665 | 2325 | 2330 | 2330 | 2325 | 33 |
| 386 | 20231226 | 123700 | 1092588925 | 2330 | 2320 | 2330 | 2320 | 1412 |
| 387 | 20231226 | 123600 | 1089312965 | 2330 | 2325 | 2330 | 2320 | 435 |
| 388 | 20231226 | 123500 | 1088303675 | 2330 | 2325 | 2330 | 2320 | 428 |
| 389 | 20231226 | 123400 | 1087310180 | 2330 | 2325 | 2330 | 2325 | 19 |
| 390 | 20231226 | 123300 | 1087265990 | 2325 | 2325 | 2325 | 2325 | 1984 |
| 391 | 20231226 | 123200 | 1082653190 | 2330 | 2325 | 2330 | 2325 | 9 |
| 392 | 20231226 | 123100 | 1082632225 | 2325 | 2330 | 2330 | 2325 | 217 |
| 393 | 20231226 | 123000 | 1082127625 | 2330 | 2330 | 2330 | 2330 | 0 |
| 394 | 20231226 | 122900 | 1082127625 | 2330 | 2330 | 2330 | 2330 | 1 |
| 395 | 20231226 | 122800 | 1082125295 | 2330 | 2330 | 2330 | 2330 | 8 |
| 396 | 20231226 | 122700 | 1082106655 | 2330 | 2330 | 2330 | 2330 | 11 |
| 397 | 20231226 | 122600 | 1082081025 | 2325 | 2330 | 2330 | 2325 | 65 |
| 398 | 20231226 | 122500 | 1081929600 | 2330 | 2330 | 2330 | 2330 | 58 |
| 399 | 20231226 | 122400 | 1081794460 | 2330 | 2330 | 2330 | 2330 | 3174 |
| 400 | 20231226 | 122300 | 1074399040 | 2330 | 2330 | 2330 | 2330 | 5 |
| 401 | 20231226 | 122200 | 1074387390 | 2330 | 2330 | 2330 | 2330 | 1017 |
| 402 | 20231226 | 122100 | 1072017780 | 2330 | 2330 | 2330 | 2330 | 1227 |
| 403 | 20231226 | 122000 | 1069158870 | 2330 | 2330 | 2330 | 2330 | 0 |
| 404 | 20231226 | 121900 | 1069158870 | 2330 | 2330 | 2330 | 2330 | 2 |
| 405 | 20231226 | 121800 | 1069154210 | 2330 | 2325 | 2330 | 2325 | 38 |
| 406 | 20231226 | 121700 | 1069065800 | 2325 | 2320 | 2325 | 2320 | 40 |
| 407 | 20231226 | 121600 | 1068972835 | 2330 | 2330 | 2330 | 2325 | 25 |
| 408 | 20231226 | 121500 | 1068914685 | 2325 | 2325 | 2325 | 2325 | 15 |
| 409 | 20231226 | 121400 | 1068879810 | 2325 | 2325 | 2325 | 2325 | 3081 |
| 410 | 20231226 | 121300 | 1061716485 | 2325 | 2325 | 2330 | 2325 | 1700 |
| 411 | 20231226 | 121200 | 1057763945 | 2325 | 2325 | 2325 | 2325 | 4 |
| 412 | 20231226 | 121100 | 1057754645 | 2325 | 2325 | 2325 | 2325 | 8 |
| 413 | 20231226 | 121000 | 1057736045 | 2325 | 2325 | 2325 | 2325 | 63 |
| 414 | 20231226 | 120900 | 1057589570 | 2320 | 2320 | 2325 | 2320 | 99 |
| 415 | 20231226 | 120800 | 1057359790 | 2320 | 2320 | 2320 | 2320 | 510 |
| 416 | 20231226 | 120700 | 1056176590 | 2325 | 2320 | 2325 | 2320 | 2776 |
| 417 | 20231226 | 120600 | 1049736110 | 2320 | 2320 | 2325 | 2320 | 844 |
| 418 | 20231226 | 120500 | 1047777955 | 2320 | 2330 | 2330 | 2320 | 2249 |
| 419 | 20231226 | 120400 | 1042551445 | 2325 | 2330 | 2330 | 2325 | 508 |
| 420 | 20231226 | 120300 | 1041370305 | 2330 | 2325 | 2330 | 2325 | 804 |
| 421 | 20231226 | 120200 | 1039500985 | 2330 | 2325 | 2330 | 2325 | 12 |
| 422 | 20231226 | 120100 | 1039473070 | 2330 | 2330 | 2330 | 2330 | 1 |
| 423 | 20231226 | 120000 | 1039470740 | 2330 | 2330 | 2330 | 2325 | 561 |
| 424 | 20231226 | 115900 | 1038166110 | 2330 | 2330 | 2330 | 2330 | 2 |
| 425 | 20231226 | 115800 | 1038161450 | 2330 | 2330 | 2330 | 2330 | 30 |
| 426 | 20231226 | 115700 | 1038091550 | 2330 | 2330 | 2330 | 2330 | 7 |
| 427 | 20231226 | 115600 | 1038075240 | 2330 | 2330 | 2330 | 2330 | 0 |
| 428 | 20231226 | 115500 | 1038075240 | 2330 | 2330 | 2330 | 2330 | 0 |
| 429 | 20231226 | 115400 | 1038075240 | 2330 | 2330 | 2330 | 2330 | 8 |
| 430 | 20231226 | 115300 | 1038056600 | 2330 | 2330 | 2330 | 2330 | 1 |
| 431 | 20231226 | 115200 | 1038054270 | 2330 | 2330 | 2330 | 2330 | 2 |
| 432 | 20231226 | 115100 | 1038049610 | 2330 | 2330 | 2330 | 2330 | 2 |
| 433 | 20231226 | 115000 | 1038044950 | 2330 | 2325 | 2330 | 2325 | 45 |
| 434 | 20231226 | 114900 | 1037940265 | 2330 | 2325 | 2330 | 2325 | 2679 |
| 435 | 20231226 | 114800 | 1031711420 | 2325 | 2325 | 2325 | 2325 | 4 |
| 436 | 20231226 | 114700 | 1031702120 | 2325 | 2325 | 2325 | 2320 | 1239 |
| 437 | 20231226 | 114600 | 1028826445 | 2320 | 2325 | 2325 | 2320 | 1032 |
| 438 | 20231226 | 114500 | 1026428595 | 2325 | 2320 | 2325 | 2320 | 352 |
| 439 | 20231226 | 114400 | 1025611935 | 2320 | 2320 | 2325 | 2320 | 1317 |
| 440 | 20231226 | 114300 | 1022552865 | 2325 | 2320 | 2325 | 2320 | 264 |
| 441 | 20231226 | 114200 | 1021939320 | 2325 | 2325 | 2325 | 2325 | 19 |
| 442 | 20231226 | 114100 | 1021895145 | 2325 | 2325 | 2325 | 2325 | 388 |
| 443 | 20231226 | 114000 | 1020993045 | 2325 | 2325 | 2325 | 2325 | 9 |
| 444 | 20231226 | 113900 | 1020972120 | 2325 | 2325 | 2325 | 2325 | 1000 |
| 445 | 20231226 | 113800 | 1018647120 | 2320 | 2325 | 2325 | 2320 | 14 |
| 446 | 20231226 | 113700 | 1018614580 | 2325 | 2325 | 2325 | 2320 | 2163 |
| 447 | 20231226 | 113600 | 1013596265 | 2320 | 2325 | 2325 | 2320 | 408 |
| 448 | 20231226 | 113500 | 1012649665 | 2325 | 2325 | 2325 | 2325 | 0 |
| 449 | 20231226 | 113400 | 1012649665 | 2325 | 2325 | 2325 | 2325 | 0 |
| 450 | 20231226 | 113300 | 1012649665 | 2325 | 2325 | 2325 | 2325 | 26 |
| 451 | 20231226 | 113200 | 1012589215 | 2325 | 2325 | 2325 | 2320 | 271 |
| 452 | 20231226 | 113100 | 1011959390 | 2320 | 2320 | 2320 | 2320 | 351 |
| 453 | 20231226 | 113000 | 1011145070 | 2320 | 2325 | 2325 | 2320 | 16 |
| 454 | 20231226 | 112900 | 1011107885 | 2325 | 2320 | 2325 | 2320 | 17 |
| 455 | 20231226 | 112800 | 1011068405 | 2325 | 2325 | 2325 | 2325 | 10 |
| 456 | 20231226 | 112700 | 1011045155 | 2325 | 2325 | 2325 | 2325 | 0 |
| 457 | 20231226 | 112600 | 1011045155 | 2325 | 2325 | 2325 | 2325 | 218 |
| 458 | 20231226 | 112500 | 1010538305 | 2320 | 2320 | 2320 | 2320 | 0 |
| 459 | 20231226 | 112400 | 1010538305 | 2320 | 2320 | 2320 | 2320 | 0 |
| 460 | 20231226 | 112300 | 1010538305 | 2320 | 2325 | 2325 | 2320 | 1454 |
| 461 | 20231226 | 112200 | 1007163875 | 2320 | 2320 | 2325 | 2320 | 702 |
| 462 | 20231226 | 112100 | 1005535200 | 2320 | 2320 | 2320 | 2320 | 0 |
| 463 | 20231226 | 112000 | 1005535200 | 2320 | 2325 | 2325 | 2320 | 50 |
| 464 | 20231226 | 111900 | 1005419050 | 2325 | 2325 | 2325 | 2325 | 8 |
| 465 | 20231226 | 111800 | 1005400450 | 2325 | 2325 | 2325 | 2320 | 41 |
| 466 | 20231226 | 111700 | 1005305130 | 2325 | 2325 | 2325 | 2325 | 10 |
| 467 | 20231226 | 111600 | 1005281880 | 2325 | 2320 | 2325 | 2320 | 200 |
| 468 | 20231226 | 111500 | 1004817830 | 2325 | 2320 | 2325 | 2320 | 209 |
| 469 | 20231226 | 111400 | 1004332910 | 2325 | 2325 | 2325 | 2325 | 56 |
| 470 | 20231226 | 111300 | 1004202710 | 2325 | 2325 | 2325 | 2325 | 2 |
| 471 | 20231226 | 111200 | 1004198060 | 2320 | 2320 | 2325 | 2320 | 208 |
| 472 | 20231226 | 111100 | 1003715460 | 2320 | 2320 | 2320 | 2320 | 503 |
| 473 | 20231226 | 111000 | 1002548500 | 2320 | 2320 | 2325 | 2320 | 4120 |
| 474 | 20231226 | 110900 | 992990000 | 2325 | 2325 | 2325 | 2325 | 0 |
| 475 | 20231226 | 110800 | 992990000 | 2325 | 2325 | 2325 | 2325 | 13 |
| 476 | 20231226 | 110700 | 992959775 | 2325 | 2320 | 2325 | 2320 | 433 |
| 477 | 20231226 | 110600 | 991955050 | 2320 | 2325 | 2325 | 2320 | 214 |
| 478 | 20231226 | 110500 | 991458320 | 2325 | 2325 | 2325 | 2325 | 7 |
| 479 | 20231226 | 110400 | 991442045 | 2320 | 2320 | 2320 | 2320 | 771 |
| 480 | 20231226 | 110300 | 989653325 | 2325 | 2325 | 2325 | 2325 | 0 |
| 481 | 20231226 | 110200 | 989653325 | 2325 | 2325 | 2325 | 2325 | 0 |
| 482 | 20231226 | 110100 | 989653325 | 2325 | 2320 | 2325 | 2320 | 887 |
| 483 | 20231226 | 110000 | 987595430 | 2320 | 2320 | 2320 | 2315 | 667 |
| 484 | 20231226 | 105900 | 986049045 | 2320 | 2315 | 2320 | 2315 | 5482 |
| 485 | 20231226 | 105800 | 973358010 | 2320 | 2325 | 2325 | 2315 | 54 |
| 486 | 20231226 | 105700 | 973232800 | 2320 | 2320 | 2320 | 2315 | 851 |
| 487 | 20231226 | 105600 | 971258735 | 2320 | 2320 | 2325 | 2315 | 2168 |
| 488 | 20231226 | 105500 | 966238435 | 2320 | 2320 | 2320 | 2320 | 3637 |
| 489 | 20231226 | 105400 | 957800595 | 2325 | 2325 | 2325 | 2325 | 8 |
| 490 | 20231226 | 105300 | 957781995 | 2325 | 2325 | 2325 | 2325 | 50 |
| 491 | 20231226 | 105200 | 957665745 | 2325 | 2325 | 2325 | 2325 | 24 |
| 492 | 20231226 | 105100 | 957609945 | 2325 | 2325 | 2325 | 2325 | 8 |
| 493 | 20231226 | 105000 | 957591345 | 2325 | 2325 | 2325 | 2325 | 0 |
| 494 | 20231226 | 104900 | 957591345 | 2325 | 2320 | 2325 | 2320 | 105 |
| 495 | 20231226 | 104800 | 957347730 | 2320 | 2325 | 2325 | 2320 | 3002 |
| 496 | 20231226 | 104700 | 950383080 | 2325 | 2325 | 2325 | 2325 | 267 |
| 497 | 20231226 | 104600 | 949762305 | 2325 | 2325 | 2325 | 2325 | 645 |
| 498 | 20231226 | 104500 | 948262680 | 2325 | 2325 | 2325 | 2325 | 0 |
| 499 | 20231226 | 104400 | 948262680 | 2325 | 2320 | 2325 | 2320 | 19 |
| 500 | 20231226 | 104300 | 948218510 | 2320 | 2320 | 2320 | 2320 | 69 |
| 501 | 20231226 | 104200 | 948058430 | 2330 | 2330 | 2330 | 2315 | 410 |
| 502 | 20231226 | 104100 | 947109085 | 2320 | 2325 | 2330 | 2320 | 98 |
| 503 | 20231226 | 104000 | 946881335 | 2325 | 2320 | 2330 | 2320 | 407 |
| 504 | 20231226 | 103900 | 945936990 | 2320 | 2325 | 2330 | 2315 | 32022 |
| 505 | 20231226 | 103800 | 871764900 | 2330 | 2330 | 2330 | 2330 | 8 |
| 506 | 20231226 | 103700 | 871746260 | 2320 | 2330 | 2330 | 2320 | 2049 |
| 507 | 20231226 | 103600 | 866985960 | 2330 | 2330 | 2330 | 2330 | 0 |
| 508 | 20231226 | 103500 | 866985960 | 2330 | 2330 | 2330 | 2330 | 36 |
| 509 | 20231226 | 103400 | 866902080 | 2330 | 2330 | 2330 | 2330 | 1 |
| 510 | 20231226 | 103300 | 866899750 | 2330 | 2325 | 2330 | 2325 | 344 |
| 511 | 20231226 | 103200 | 866099910 | 2330 | 2325 | 2330 | 2325 | 2757 |
| 512 | 20231226 | 103100 | 859689870 | 2325 | 2325 | 2325 | 2325 | 6 |
| 513 | 20231226 | 103000 | 859675920 | 2325 | 2325 | 2325 | 2325 | 308 |
| 514 | 20231226 | 102900 | 858959820 | 2325 | 2325 | 2325 | 2325 | 101 |
| 515 | 20231226 | 102800 | 858724995 | 2320 | 2325 | 2325 | 2320 | 536 |
| 516 | 20231226 | 102700 | 857481470 | 2325 | 2325 | 2325 | 2325 | 1970 |
| 517 | 20231226 | 102600 | 852901220 | 2325 | 2325 | 2325 | 2325 | 80 |
| 518 | 20231226 | 102500 | 852715220 | 2325 | 2325 | 2325 | 2320 | 313 |
| 519 | 20231226 | 102400 | 851987600 | 2325 | 2325 | 2325 | 2325 | 2 |
| 520 | 20231226 | 102300 | 851982950 | 2325 | 2325 | 2325 | 2325 | 41 |
| 521 | 20231226 | 102200 | 851887625 | 2325 | 2325 | 2325 | 2325 | 2 |
| 522 | 20231226 | 102100 | 851882975 | 2325 | 2325 | 2325 | 2325 | 2 |
| 523 | 20231226 | 102000 | 851878325 | 2325 | 2320 | 2325 | 2320 | 671 |
| 524 | 20231226 | 101900 | 850318350 | 2325 | 2325 | 2325 | 2315 | 2041 |
| 525 | 20231226 | 101800 | 845591035 | 2320 | 2320 | 2325 | 2320 | 2812 |
| 526 | 20231226 | 101700 | 839067190 | 2320 | 2320 | 2330 | 2320 | 530 |
| 527 | 20231226 | 101600 | 837837575 | 2330 | 2325 | 2330 | 2320 | 1453 |
| 528 | 20231226 | 101500 | 834465470 | 2330 | 2330 | 2330 | 2330 | 1 |
| 529 | 20231226 | 101400 | 834463140 | 2330 | 2330 | 2330 | 2330 | 52 |
| 530 | 20231226 | 101300 | 834341980 | 2330 | 2325 | 2330 | 2320 | 25 |
| 531 | 20231226 | 101200 | 834283900 | 2325 | 2325 | 2330 | 2325 | 4 |
| 532 | 20231226 | 101100 | 834274595 | 2330 | 2325 | 2330 | 2320 | 1839 |
| 533 | 20231226 | 101000 | 829993090 | 2330 | 2325 | 2330 | 2320 | 858 |
| 534 | 20231226 | 100900 | 828002265 | 2330 | 2325 | 2330 | 2320 | 1823 |
| 535 | 20231226 | 100800 | 823772410 | 2320 | 2320 | 2330 | 2320 | 16139 |
| 536 | 20231226 | 100700 | 786329380 | 2320 | 2325 | 2325 | 2320 | 8871 |
| 537 | 20231226 | 100600 | 765746875 | 2325 | 2330 | 2330 | 2325 | 103 |
| 538 | 20231226 | 100500 | 765507360 | 2330 | 2330 | 2330 | 2325 | 85 |
| 539 | 20231226 | 100400 | 765309685 | 2330 | 2330 | 2330 | 2330 | 2 |
| 540 | 20231226 | 100300 | 765305025 | 2330 | 2330 | 2330 | 2320 | 519 |
| 541 | 20231226 | 100200 | 764100835 | 2330 | 2325 | 2330 | 2320 | 1932 |
| 542 | 20231226 | 100100 | 759617290 | 2325 | 2330 | 2330 | 2325 | 6103 |
| 543 | 20231226 | 100000 | 745422850 | 2330 | 2330 | 2330 | 2330 | 373 |
| 544 | 20231226 | 095900 | 744553760 | 2330 | 2330 | 2330 | 2325 | 58 |
| 545 | 20231226 | 095800 | 744418625 | 2325 | 2330 | 2330 | 2325 | 873 |
| 546 | 20231226 | 095700 | 742388890 | 2330 | 2330 | 2330 | 2330 | 2 |
| 547 | 20231226 | 095600 | 742384230 | 2325 | 2330 | 2330 | 2325 | 2552 |
| 548 | 20231226 | 095500 | 736450820 | 2330 | 2330 | 2330 | 2330 | 8 |
| 549 | 20231226 | 095400 | 736432180 | 2325 | 2330 | 2330 | 2325 | 906 |
| 550 | 20231226 | 095300 | 734325695 | 2330 | 2325 | 2330 | 2325 | 1078 |
| 551 | 20231226 | 095200 | 731819185 | 2330 | 2325 | 2330 | 2325 | 6696 |
| 552 | 20231226 | 095100 | 716227905 | 2330 | 2325 | 2330 | 2325 | 54 |
| 553 | 20231226 | 095000 | 716102335 | 2330 | 2330 | 2330 | 2325 | 829 |
| 554 | 20231226 | 094900 | 714173395 | 2325 | 2330 | 2330 | 2325 | 13 |
| 555 | 20231226 | 094800 | 714143140 | 2330 | 2325 | 2330 | 2325 | 84 |
| 556 | 20231226 | 094700 | 713947625 | 2325 | 2330 | 2330 | 2325 | 1058 |
| 557 | 20231226 | 094600 | 711487675 | 2325 | 2330 | 2330 | 2325 | 3761 |
| 558 | 20231226 | 094500 | 702741880 | 2330 | 2325 | 2330 | 2325 | 673 |
| 559 | 20231226 | 094400 | 701177105 | 2325 | 2325 | 2330 | 2325 | 311 |
| 560 | 20231226 | 094300 | 700454010 | 2325 | 2325 | 2335 | 2325 | 5930 |
| 561 | 20231226 | 094200 | 686660290 | 2325 | 2330 | 2330 | 2325 | 3736 |
| 562 | 20231226 | 094100 | 677973090 | 2330 | 2335 | 2335 | 2330 | 3636 |
| 563 | 20231226 | 094000 | 669501095 | 2335 | 2330 | 2335 | 2330 | 553 |
| 564 | 20231226 | 093900 | 668212490 | 2330 | 2330 | 2335 | 2325 | 2791 |
| 565 | 20231226 | 093800 | 661709885 | 2325 | 2330 | 2330 | 2325 | 1387 |
| 566 | 20231226 | 093700 | 658485065 | 2330 | 2335 | 2335 | 2325 | 707 |
| 567 | 20231226 | 093600 | 656838785 | 2340 | 2340 | 2340 | 2340 | 11 |
| 568 | 20231226 | 093500 | 656813045 | 2340 | 2340 | 2340 | 2340 | 5 |
| 569 | 20231226 | 093400 | 656801345 | 2330 | 2335 | 2335 | 2330 | 148 |
| 570 | 20231226 | 093300 | 656456500 | 2335 | 2335 | 2340 | 2335 | 117 |
| 571 | 20231226 | 093200 | 656183255 | 2325 | 2335 | 2335 | 2325 | 779 |
| 572 | 20231226 | 093100 | 654370410 | 2335 | 2330 | 2335 | 2325 | 2962 |
| 573 | 20231226 | 093000 | 647468985 | 2330 | 2330 | 2340 | 2330 | 2152 |
| 574 | 20231226 | 092900 | 642454765 | 2340 | 2340 | 2340 | 2325 | 679 |
| 575 | 20231226 | 092800 | 640873545 | 2340 | 2330 | 2340 | 2330 | 410 |
| 576 | 20231226 | 092700 | 639917195 | 2340 | 2335 | 2340 | 2335 | 440 |
| 577 | 20231226 | 092600 | 638889790 | 2340 | 2335 | 2340 | 2330 | 2909 |
| 578 | 20231226 | 092500 | 632097505 | 2335 | 2325 | 2335 | 2325 | 2289 |
| 579 | 20231226 | 092400 | 626775100 | 2330 | 2335 | 2335 | 2325 | 368 |
| 580 | 20231226 | 092300 | 625917500 | 2330 | 2315 | 2335 | 2315 | 8500 |
| 581 | 20231226 | 092200 | 606134250 | 2320 | 2325 | 2330 | 2320 | 11237 |
| 582 | 20231226 | 092100 | 580062245 | 2330 | 2325 | 2330 | 2325 | 3867 |
| 583 | 20231226 | 092000 | 571070725 | 2325 | 2325 | 2330 | 2320 | 11250 |
| 584 | 20231226 | 091900 | 544964395 | 2320 | 2325 | 2330 | 2320 | 21296 |
| 585 | 20231226 | 091800 | 495510510 | 2325 | 2335 | 2335 | 2325 | 3185 |
| 586 | 20231226 | 091700 | 488084810 | 2335 | 2330 | 2340 | 2320 | 6640 |
| 587 | 20231226 | 091600 | 472585400 | 2320 | 2340 | 2340 | 2320 | 25417 |
| 588 | 20231226 | 091500 | 413491950 | 2340 | 2335 | 2340 | 2330 | 3335 |
| 589 | 20231226 | 091400 | 405715660 | 2345 | 2340 | 2345 | 2330 | 10827 |
| 590 | 20231226 | 091300 | 380450255 | 2350 | 2335 | 2350 | 2335 | 1067 |
| 591 | 20231226 | 091200 | 377958705 | 2335 | 2345 | 2345 | 2335 | 7995 |
| 592 | 20231226 | 091100 | 359244885 | 2350 | 2350 | 2355 | 2350 | 439 |
| 593 | 20231226 | 091000 | 358212735 | 2355 | 2350 | 2355 | 2350 | 5490 |
| 594 | 20231226 | 090900 | 345306210 | 2340 | 2350 | 2350 | 2340 | 2457 |
| 595 | 20231226 | 090800 | 339537260 | 2350 | 2325 | 2350 | 2320 | 17063 |
| 596 | 20231226 | 090700 | 299680805 | 2330 | 2340 | 2340 | 2320 | 10096 |
| 597 | 20231226 | 090600 | 276204585 | 2340 | 2330 | 2340 | 2320 | 28294 |
| 598 | 20231226 | 090500 | 210360605 | 2330 | 2335 | 2345 | 2325 | 18369 |
| 599 | 20231226 | 090400 | 167543690 | 2335 | 2345 | 2360 | 2330 | 26961 |
| 600 | 20231226 | 090300 | 104437855 | 2360 | 2370 | 2380 | 2350 | 24970 |
| 601 | 20231226 | 090200 | 45595225 | 2370 | 2380 | 2390 | 2365 | 3549 |
| 602 | 20231226 | 090100 | 37191985 | 2380 | 2380 | 2390 | 2370 | 7361 |
| 603 | 20231226 | 090000 | 19731735 | 2390 | 2380 | 2390 | 2380 | 8290 |