30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 190700 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 7644 |
| 3 | 20231226 | 190600 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 4 | 20231226 | 190500 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 5 | 20231226 | 190400 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 6 | 20231226 | 190300 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 7 | 20231226 | 190200 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 8 | 20231226 | 190100 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 9 | 20231226 | 190000 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 10 | 20231226 | 185900 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 11 | 20231226 | 185800 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 12 | 20231226 | 185700 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 13 | 20231226 | 185600 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 14 | 20231226 | 185500 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 15 | 20231226 | 185400 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 16 | 20231226 | 185300 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 17 | 20231226 | 185200 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 18 | 20231226 | 185100 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 19 | 20231226 | 185000 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 20 | 20231226 | 184900 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 21 | 20231226 | 184800 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 22 | 20231226 | 184700 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 23 | 20231226 | 184600 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 24 | 20231226 | 184500 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 25 | 20231226 | 184400 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 26 | 20231226 | 184300 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 27 | 20231226 | 184200 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 28 | 20231226 | 184100 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 29 | 20231226 | 184000 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 30 | 20231226 | 183900 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 31 | 20231226 | 183800 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 32 | 20231226 | 183700 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 7644 |
| 33 | 20231226 | 183600 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 34 | 20231226 | 183500 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 35 | 20231226 | 183400 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 36 | 20231226 | 183300 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 37 | 20231226 | 183200 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 38 | 20231226 | 183100 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 39 | 20231226 | 183000 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 40 | 20231226 | 182900 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 41 | 20231226 | 182800 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 42 | 20231226 | 182700 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 43 | 20231226 | 182600 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 44 | 20231226 | 182500 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 45 | 20231226 | 182400 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 46 | 20231226 | 182300 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 47 | 20231226 | 182200 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 48 | 20231226 | 182100 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 49 | 20231226 | 182000 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 50 | 20231226 | 181900 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 51 | 20231226 | 181800 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 52 | 20231226 | 181700 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 53 | 20231226 | 181600 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 54 | 20231226 | 181500 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 55 | 20231226 | 181400 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 56 | 20231226 | 181300 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 57 | 20231226 | 181200 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 58 | 20231226 | 181100 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 59 | 20231226 | 181000 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 60 | 20231226 | 180900 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 61 | 20231226 | 180800 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 62 | 20231226 | 180700 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 7644 |
| 63 | 20231226 | 180600 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 64 | 20231226 | 180500 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 65 | 20231226 | 180400 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 66 | 20231226 | 180300 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 67 | 20231226 | 180200 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 68 | 20231226 | 180100 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 69 | 20231226 | 180000 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 70 | 20231226 | 175900 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 71 | 20231226 | 175800 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 72 | 20231226 | 175700 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 73 | 20231226 | 175600 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 74 | 20231226 | 175500 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 75 | 20231226 | 175400 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 76 | 20231226 | 175300 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 77 | 20231226 | 175200 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 78 | 20231226 | 175100 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 79 | 20231226 | 175000 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 80 | 20231226 | 174900 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 81 | 20231226 | 174800 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 82 | 20231226 | 174700 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 83 | 20231226 | 174600 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 84 | 20231226 | 174500 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 85 | 20231226 | 174400 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 86 | 20231226 | 174300 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 87 | 20231226 | 174200 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 88 | 20231226 | 174100 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 89 | 20231226 | 174000 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 90 | 20231226 | 173900 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 91 | 20231226 | 173800 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 92 | 20231226 | 173700 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 7644 |
| 93 | 20231226 | 173600 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 94 | 20231226 | 173500 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 95 | 20231226 | 173400 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 96 | 20231226 | 173300 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 97 | 20231226 | 173200 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 98 | 20231226 | 173100 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 99 | 20231226 | 173000 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 100 | 20231226 | 172900 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 101 | 20231226 | 172800 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 102 | 20231226 | 172700 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 103 | 20231226 | 172600 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 104 | 20231226 | 172500 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 105 | 20231226 | 172400 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 106 | 20231226 | 172300 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 107 | 20231226 | 172200 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 108 | 20231226 | 172100 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 109 | 20231226 | 172000 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 110 | 20231226 | 171900 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 111 | 20231226 | 171800 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 112 | 20231226 | 171700 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 113 | 20231226 | 171600 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 114 | 20231226 | 171500 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 115 | 20231226 | 171400 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 116 | 20231226 | 171300 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 117 | 20231226 | 171200 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 118 | 20231226 | 171100 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 119 | 20231226 | 171000 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 120 | 20231226 | 170900 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 121 | 20231226 | 170800 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 122 | 20231226 | 170700 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 7644 |
| 123 | 20231226 | 170600 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 124 | 20231226 | 170500 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 125 | 20231226 | 170400 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 126 | 20231226 | 170300 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 127 | 20231226 | 170200 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 128 | 20231226 | 170100 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 129 | 20231226 | 170000 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 130 | 20231226 | 165900 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 131 | 20231226 | 165800 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 132 | 20231226 | 165700 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 133 | 20231226 | 165600 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 134 | 20231226 | 165500 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 135 | 20231226 | 165400 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 136 | 20231226 | 165300 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 137 | 20231226 | 165200 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 138 | 20231226 | 165100 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 139 | 20231226 | 165000 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 140 | 20231226 | 164900 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 141 | 20231226 | 164800 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 142 | 20231226 | 164700 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 143 | 20231226 | 164600 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 144 | 20231226 | 164500 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 145 | 20231226 | 164400 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 146 | 20231226 | 164300 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 147 | 20231226 | 164200 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 148 | 20231226 | 164100 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 149 | 20231226 | 164000 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 150 | 20231226 | 163900 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 151 | 20231226 | 163800 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 152 | 20231226 | 163700 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 7644 |
| 153 | 20231226 | 163600 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 154 | 20231226 | 163500 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 155 | 20231226 | 163400 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 156 | 20231226 | 163300 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 157 | 20231226 | 163200 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 158 | 20231226 | 163100 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 159 | 20231226 | 163000 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 160 | 20231226 | 162900 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 161 | 20231226 | 162800 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 162 | 20231226 | 162700 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 163 | 20231226 | 162600 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 164 | 20231226 | 162500 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 165 | 20231226 | 162400 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 166 | 20231226 | 162300 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 167 | 20231226 | 162200 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 168 | 20231226 | 162100 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 169 | 20231226 | 162000 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 170 | 20231226 | 161900 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 171 | 20231226 | 161800 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 172 | 20231226 | 161700 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 173 | 20231226 | 161600 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 174 | 20231226 | 161500 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 175 | 20231226 | 161400 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 176 | 20231226 | 161300 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 177 | 20231226 | 161200 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 178 | 20231226 | 161100 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 179 | 20231226 | 161000 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 180 | 20231226 | 160900 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 181 | 20231226 | 160800 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 182 | 20231226 | 160700 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 7644 |
| 183 | 20231226 | 160600 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 184 | 20231226 | 160500 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 185 | 20231226 | 160400 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 186 | 20231226 | 160300 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 187 | 20231226 | 160200 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 188 | 20231226 | 160100 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 189 | 20231226 | 160000 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 190 | 20231226 | 155900 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 191 | 20231226 | 155800 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 192 | 20231226 | 155700 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 193 | 20231226 | 155600 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 194 | 20231226 | 155500 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 195 | 20231226 | 155400 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 196 | 20231226 | 155300 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 197 | 20231226 | 155200 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 198 | 20231226 | 155100 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 199 | 20231226 | 155000 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 200 | 20231226 | 154900 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 201 | 20231226 | 154800 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 202 | 20231226 | 154700 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 203 | 20231226 | 154600 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 204 | 20231226 | 154500 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 205 | 20231226 | 154400 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 206 | 20231226 | 154300 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 207 | 20231226 | 154200 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 208 | 20231226 | 154100 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 209 | 20231226 | 154000 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 210 | 20231226 | 153900 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 211 | 20231226 | 153800 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 212 | 20231226 | 153700 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 7644 |
| 213 | 20231226 | 153600 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 214 | 20231226 | 153500 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 215 | 20231226 | 153400 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 216 | 20231226 | 153300 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 217 | 20231226 | 153200 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 218 | 20231226 | 153100 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 219 | 20231226 | 153000 | 1743042800 | 2945 | 2945 | 2945 | 2945 | 7644 |
| 220 | 20231226 | 152900 | 1720531220 | 2945 | 2945 | 2945 | 2945 | 0 |
| 221 | 20231226 | 152800 | 1720531220 | 2945 | 2945 | 2945 | 2945 | 0 |
| 222 | 20231226 | 152700 | 1720531220 | 2945 | 2945 | 2945 | 2945 | 0 |
| 223 | 20231226 | 152600 | 1720531220 | 2945 | 2945 | 2945 | 2945 | 0 |
| 224 | 20231226 | 152500 | 1720531220 | 2945 | 2945 | 2945 | 2945 | 0 |
| 225 | 20231226 | 152400 | 1720531220 | 2945 | 2945 | 2945 | 2945 | 0 |
| 226 | 20231226 | 152300 | 1720531220 | 2945 | 2945 | 2945 | 2945 | 0 |
| 227 | 20231226 | 152200 | 1720531220 | 2945 | 2945 | 2945 | 2945 | 0 |
| 228 | 20231226 | 152100 | 1720531220 | 2945 | 2945 | 2945 | 2945 | 0 |
| 229 | 20231226 | 152000 | 1720531220 | 2945 | 2945 | 2945 | 2945 | 0 |
| 230 | 20231226 | 151900 | 1720531220 | 2945 | 2955 | 2960 | 2945 | 1210 |
| 231 | 20231226 | 151800 | 1716960825 | 2955 | 2950 | 2960 | 2945 | 1238 |
| 232 | 20231226 | 151700 | 1713302730 | 2940 | 2950 | 2950 | 2940 | 164 |
| 233 | 20231226 | 151600 | 1712819270 | 2955 | 2955 | 2955 | 2955 | 195 |
| 234 | 20231226 | 151500 | 1712243045 | 2955 | 2950 | 2955 | 2950 | 3 |
| 235 | 20231226 | 151400 | 1712234185 | 2955 | 2955 | 2955 | 2955 | 1 |
| 236 | 20231226 | 151300 | 1712231230 | 2955 | 2955 | 2955 | 2955 | 1000 |
| 237 | 20231226 | 151200 | 1709276230 | 2955 | 2945 | 2955 | 2935 | 1750 |
| 238 | 20231226 | 151100 | 1704129210 | 2960 | 2955 | 2960 | 2955 | 401 |
| 239 | 20231226 | 151000 | 1702944250 | 2955 | 2955 | 2955 | 2955 | 30 |
| 240 | 20231226 | 150900 | 1702855600 | 2945 | 2950 | 2955 | 2945 | 1735 |
| 241 | 20231226 | 150800 | 1697740405 | 2955 | 2955 | 2960 | 2950 | 1902 |
| 242 | 20231226 | 150700 | 1692122200 | 2965 | 2960 | 2965 | 2955 | 1201 |
| 243 | 20231226 | 150600 | 1688570665 | 2960 | 2960 | 2960 | 2960 | 1498 |
| 244 | 20231226 | 150500 | 1684136585 | 2960 | 2980 | 2980 | 2960 | 8291 |
| 245 | 20231226 | 150400 | 1659533545 | 2975 | 2975 | 2975 | 2975 | 136 |
| 246 | 20231226 | 150300 | 1659128945 | 2975 | 2980 | 2980 | 2975 | 648 |
| 247 | 20231226 | 150200 | 1657200945 | 2980 | 2980 | 2980 | 2980 | 111 |
| 248 | 20231226 | 150100 | 1656870165 | 2980 | 2980 | 2980 | 2980 | 37 |
| 249 | 20231226 | 150000 | 1656759905 | 2985 | 2985 | 2985 | 2985 | 2 |
| 250 | 20231226 | 145900 | 1656753935 | 2985 | 2985 | 2985 | 2985 | 99 |
| 251 | 20231226 | 145800 | 1656458420 | 2985 | 2980 | 2985 | 2975 | 118 |
| 252 | 20231226 | 145700 | 1656106555 | 2985 | 2980 | 2985 | 2980 | 533 |
| 253 | 20231226 | 145600 | 1654515555 | 2975 | 2975 | 2975 | 2975 | 1500 |
| 254 | 20231226 | 145500 | 1650053055 | 2975 | 2970 | 2975 | 2965 | 236 |
| 255 | 20231226 | 145400 | 1649353295 | 2970 | 2970 | 2970 | 2970 | 1642 |
| 256 | 20231226 | 145300 | 1644476555 | 2970 | 2970 | 2970 | 2970 | 333 |
| 257 | 20231226 | 145200 | 1643487545 | 2970 | 2970 | 2970 | 2970 | 3481 |
| 258 | 20231226 | 145100 | 1633148975 | 2965 | 2965 | 2970 | 2965 | 3001 |
| 259 | 20231226 | 145000 | 1624236300 | 2965 | 2970 | 2970 | 2965 | 1172 |
| 260 | 20231226 | 144900 | 1620756320 | 2970 | 2970 | 2970 | 2970 | 0 |
| 261 | 20231226 | 144800 | 1620756320 | 2970 | 2965 | 2970 | 2965 | 110 |
| 262 | 20231226 | 144700 | 1620430160 | 2965 | 2970 | 2970 | 2965 | 2534 |
| 263 | 20231226 | 144600 | 1612905090 | 2980 | 2980 | 2980 | 2980 | 1 |
| 264 | 20231226 | 144500 | 1612902110 | 2970 | 2980 | 2980 | 2970 | 538 |
| 265 | 20231226 | 144400 | 1611301960 | 2975 | 2980 | 2980 | 2975 | 2635 |
| 266 | 20231226 | 144300 | 1603452810 | 2980 | 2980 | 2980 | 2975 | 1289 |
| 267 | 20231226 | 144200 | 1599613105 | 2980 | 2980 | 2980 | 2980 | 1937 |
| 268 | 20231226 | 144100 | 1593840845 | 2980 | 2980 | 2980 | 2980 | 0 |
| 269 | 20231226 | 144000 | 1593840845 | 2980 | 2980 | 2980 | 2980 | 1 |
| 270 | 20231226 | 143900 | 1593837865 | 2970 | 2980 | 2980 | 2970 | 186 |
| 271 | 20231226 | 143800 | 1593284445 | 2980 | 2980 | 2980 | 2980 | 2305 |
| 272 | 20231226 | 143700 | 1586415545 | 2975 | 2985 | 2985 | 2975 | 3143 |
| 273 | 20231226 | 143600 | 1577060580 | 2985 | 2975 | 2985 | 2975 | 708 |
| 274 | 20231226 | 143500 | 1574954270 | 2975 | 2975 | 2975 | 2975 | 1 |
| 275 | 20231226 | 143400 | 1574951295 | 2975 | 2975 | 2975 | 2975 | 0 |
| 276 | 20231226 | 143300 | 1574951295 | 2975 | 2975 | 2975 | 2975 | 101 |
| 277 | 20231226 | 143200 | 1574650820 | 2975 | 2970 | 2975 | 2970 | 689 |
| 278 | 20231226 | 143100 | 1572604480 | 2970 | 2980 | 2980 | 2970 | 745 |
| 279 | 20231226 | 143000 | 1570390400 | 2980 | 2975 | 2980 | 2970 | 2471 |
| 280 | 20231226 | 142900 | 1563030665 | 2975 | 2975 | 2975 | 2975 | 100 |
| 281 | 20231226 | 142800 | 1562733165 | 2970 | 2975 | 2975 | 2970 | 339 |
| 282 | 20231226 | 142700 | 1561724680 | 2975 | 2975 | 2975 | 2975 | 151 |
| 283 | 20231226 | 142600 | 1561275455 | 2975 | 2970 | 2980 | 2970 | 1534 |
| 284 | 20231226 | 142500 | 1556706890 | 2975 | 2975 | 2975 | 2975 | 159 |
| 285 | 20231226 | 142400 | 1556233865 | 2980 | 2980 | 2980 | 2975 | 2006 |
| 286 | 20231226 | 142300 | 1550255990 | 2975 | 2975 | 2975 | 2975 | 158 |
| 287 | 20231226 | 142200 | 1549785940 | 2980 | 2980 | 2980 | 2975 | 2258 |
| 288 | 20231226 | 142100 | 1543057985 | 2975 | 2970 | 2975 | 2970 | 2321 |
| 289 | 20231226 | 142000 | 1536153825 | 2975 | 2970 | 2975 | 2970 | 2107 |
| 290 | 20231226 | 141900 | 1529896030 | 2970 | 2970 | 2975 | 2970 | 601 |
| 291 | 20231226 | 141800 | 1528111055 | 2970 | 2960 | 2970 | 2960 | 279 |
| 292 | 20231226 | 141700 | 1527283940 | 2965 | 2965 | 2965 | 2965 | 102 |
| 293 | 20231226 | 141600 | 1526981510 | 2965 | 2965 | 2965 | 2965 | 1 |
| 294 | 20231226 | 141500 | 1526978545 | 2960 | 2960 | 2960 | 2960 | 296 |
| 295 | 20231226 | 141400 | 1526102385 | 2960 | 2960 | 2960 | 2960 | 313 |
| 296 | 20231226 | 141300 | 1525175905 | 2960 | 2960 | 2960 | 2960 | 309 |
| 297 | 20231226 | 141200 | 1524261265 | 2960 | 2960 | 2960 | 2960 | 420 |
| 298 | 20231226 | 141100 | 1523018065 | 2960 | 2960 | 2960 | 2960 | 19 |
| 299 | 20231226 | 141000 | 1522961825 | 2955 | 2960 | 2960 | 2955 | 1165 |
| 300 | 20231226 | 140900 | 1519513460 | 2965 | 2970 | 2970 | 2965 | 396 |
| 301 | 20231226 | 140800 | 1518338335 | 2970 | 2970 | 2970 | 2970 | 290 |
| 302 | 20231226 | 140700 | 1517477035 | 2965 | 2965 | 2965 | 2965 | 1429 |
| 303 | 20231226 | 140600 | 1513240050 | 2965 | 2965 | 2965 | 2965 | 358 |
| 304 | 20231226 | 140500 | 1512178580 | 2965 | 2965 | 2965 | 2965 | 400 |
| 305 | 20231226 | 140400 | 1510992580 | 2970 | 2970 | 2970 | 2970 | 0 |
| 306 | 20231226 | 140300 | 1510992580 | 2970 | 2970 | 2970 | 2970 | 1051 |
| 307 | 20231226 | 140200 | 1507871110 | 2970 | 2970 | 2970 | 2970 | 0 |
| 308 | 20231226 | 140100 | 1507871110 | 2970 | 2965 | 2970 | 2965 | 1030 |
| 309 | 20231226 | 140000 | 1504817010 | 2965 | 2955 | 2965 | 2955 | 33 |
| 310 | 20231226 | 135900 | 1504719485 | 2965 | 2955 | 2965 | 2955 | 1001 |
| 311 | 20231226 | 135800 | 1501761520 | 2960 | 2960 | 2960 | 2960 | 10 |
| 312 | 20231226 | 135700 | 1501731920 | 2960 | 2960 | 2960 | 2960 | 90 |
| 313 | 20231226 | 135600 | 1501465520 | 2955 | 2960 | 2960 | 2955 | 1725 |
| 314 | 20231226 | 135500 | 1496367645 | 2960 | 2975 | 2975 | 2960 | 4559 |
| 315 | 20231226 | 135400 | 1482829370 | 2975 | 2975 | 2975 | 2975 | 0 |
| 316 | 20231226 | 135300 | 1482829370 | 2975 | 2975 | 2975 | 2975 | 672 |
| 317 | 20231226 | 135200 | 1480830170 | 2975 | 2980 | 2980 | 2975 | 192 |
| 318 | 20231226 | 135100 | 1480258510 | 2980 | 2980 | 2980 | 2980 | 100 |
| 319 | 20231226 | 135000 | 1479960510 | 2980 | 2985 | 2985 | 2975 | 3400 |
| 320 | 20231226 | 134900 | 1469829570 | 2995 | 2995 | 2995 | 2995 | 1375 |
| 321 | 20231226 | 134800 | 1465711445 | 2995 | 2995 | 2995 | 2995 | 1020 |
| 322 | 20231226 | 134700 | 1462656545 | 2995 | 2990 | 2995 | 2990 | 994 |
| 323 | 20231226 | 134600 | 1459681745 | 2990 | 2985 | 2990 | 2975 | 2166 |
| 324 | 20231226 | 134500 | 1453217845 | 2975 | 2975 | 2975 | 2975 | 468 |
| 325 | 20231226 | 134400 | 1451825545 | 2975 | 2975 | 2975 | 2975 | 0 |
| 326 | 20231226 | 134300 | 1451825545 | 2975 | 2980 | 2990 | 2975 | 492 |
| 327 | 20231226 | 134200 | 1450358460 | 2985 | 2985 | 2985 | 2985 | 100 |
| 328 | 20231226 | 134100 | 1450059960 | 2985 | 2980 | 2985 | 2980 | 20285 |
| 329 | 20231226 | 134000 | 1389510960 | 2980 | 2980 | 2985 | 2975 | 1428 |
| 330 | 20231226 | 133900 | 1385256990 | 2980 | 2980 | 2980 | 2980 | 198 |
| 331 | 20231226 | 133800 | 1384666950 | 2980 | 2985 | 2985 | 2980 | 62 |
| 332 | 20231226 | 133700 | 1384482150 | 2985 | 2985 | 2985 | 2985 | 165 |
| 333 | 20231226 | 133600 | 1383989625 | 2985 | 2985 | 2985 | 2985 | 1 |
| 334 | 20231226 | 133500 | 1383986640 | 2980 | 2980 | 2980 | 2975 | 281 |
| 335 | 20231226 | 133400 | 1383149655 | 2980 | 2980 | 2980 | 2980 | 142 |
| 336 | 20231226 | 133300 | 1382726495 | 2980 | 2980 | 2980 | 2975 | 1025 |
| 337 | 20231226 | 133200 | 1379672015 | 2975 | 2975 | 2975 | 2975 | 63 |
| 338 | 20231226 | 133100 | 1379484590 | 2980 | 2980 | 2980 | 2980 | 995 |
| 339 | 20231226 | 133000 | 1376519490 | 2985 | 2985 | 2990 | 2985 | 3165 |
| 340 | 20231226 | 132900 | 1367071465 | 2985 | 2985 | 2985 | 2985 | 129 |
| 341 | 20231226 | 132800 | 1366686400 | 2985 | 2985 | 2985 | 2980 | 2381 |
| 342 | 20231226 | 132700 | 1359582470 | 2985 | 2990 | 2990 | 2985 | 1389 |
| 343 | 20231226 | 132600 | 1355430400 | 2995 | 3000 | 3000 | 2990 | 2088 |
| 344 | 20231226 | 132500 | 1349173075 | 3005 | 3000 | 3010 | 3000 | 2779 |
| 345 | 20231226 | 132400 | 1340815380 | 3000 | 3000 | 3000 | 3000 | 40 |
| 346 | 20231226 | 132300 | 1340695380 | 3000 | 2995 | 3000 | 2995 | 1231 |
| 347 | 20231226 | 132200 | 1337002385 | 2995 | 2995 | 2995 | 2995 | 1474 |
| 348 | 20231226 | 132100 | 1332587755 | 2995 | 2990 | 2995 | 2990 | 875 |
| 349 | 20231226 | 132000 | 1329967330 | 2990 | 2985 | 2990 | 2985 | 81 |
| 350 | 20231226 | 131900 | 1329725345 | 2990 | 2990 | 2990 | 2990 | 1367 |
| 351 | 20231226 | 131800 | 1325638015 | 2985 | 2990 | 2990 | 2985 | 121 |
| 352 | 20231226 | 131700 | 1325276825 | 2985 | 2985 | 2985 | 2985 | 256 |
| 353 | 20231226 | 131600 | 1324512665 | 2975 | 2975 | 2980 | 2975 | 2260 |
| 354 | 20231226 | 131500 | 1317783120 | 2980 | 2985 | 2985 | 2980 | 905 |
| 355 | 20231226 | 131400 | 1315086030 | 2990 | 3000 | 3000 | 2985 | 490 |
| 356 | 20231226 | 131300 | 1313619770 | 3000 | 2995 | 3000 | 2995 | 401 |
| 357 | 20231226 | 131200 | 1312416925 | 2995 | 2995 | 2995 | 2995 | 1283 |
| 358 | 20231226 | 131100 | 1308574340 | 2995 | 2975 | 2995 | 2975 | 3981 |
| 359 | 20231226 | 131000 | 1296678470 | 2970 | 2970 | 2970 | 2970 | 163 |
| 360 | 20231226 | 130900 | 1296194360 | 2970 | 2975 | 2975 | 2970 | 162 |
| 361 | 20231226 | 130800 | 1295713215 | 2975 | 2975 | 2975 | 2975 | 0 |
| 362 | 20231226 | 130700 | 1295713215 | 2975 | 2970 | 2975 | 2965 | 1913 |
| 363 | 20231226 | 130600 | 1290028975 | 2965 | 2965 | 2965 | 2965 | 0 |
| 364 | 20231226 | 130500 | 1290028975 | 2965 | 2970 | 2970 | 2965 | 502 |
| 365 | 20231226 | 130400 | 1288540425 | 2975 | 2975 | 2975 | 2975 | 12 |
| 366 | 20231226 | 130300 | 1288504725 | 2975 | 2980 | 2980 | 2975 | 502 |
| 367 | 20231226 | 130200 | 1287011245 | 2975 | 2975 | 2975 | 2975 | 150 |
| 368 | 20231226 | 130100 | 1286564995 | 2975 | 2950 | 2980 | 2950 | 13435 |
| 369 | 20231226 | 130000 | 1246745595 | 2945 | 2935 | 2945 | 2935 | 2197 |
| 370 | 20231226 | 125900 | 1240283645 | 2940 | 2935 | 2940 | 2935 | 1003 |
| 371 | 20231226 | 125800 | 1237339825 | 2945 | 2945 | 2945 | 2945 | 1230 |
| 372 | 20231226 | 125700 | 1233717475 | 2945 | 2940 | 2945 | 2940 | 1318 |
| 373 | 20231226 | 125600 | 1229842550 | 2940 | 2940 | 2940 | 2940 | 267 |
| 374 | 20231226 | 125500 | 1229057570 | 2935 | 2935 | 2935 | 2935 | 817 |
| 375 | 20231226 | 125400 | 1226659675 | 2930 | 2930 | 2930 | 2930 | 2437 |
| 376 | 20231226 | 125300 | 1219519265 | 2925 | 2925 | 2925 | 2920 | 265 |
| 377 | 20231226 | 125200 | 1218744655 | 2915 | 2915 | 2915 | 2915 | 1762 |
| 378 | 20231226 | 125100 | 1213608425 | 2910 | 2910 | 2910 | 2910 | 304 |
| 379 | 20231226 | 125000 | 1212723785 | 2910 | 2915 | 2915 | 2910 | 2213 |
| 380 | 20231226 | 124900 | 1206272955 | 2920 | 2920 | 2920 | 2920 | 5 |
| 381 | 20231226 | 124800 | 1206258355 | 2920 | 2920 | 2920 | 2920 | 1000 |
| 382 | 20231226 | 124700 | 1203338355 | 2920 | 2920 | 2920 | 2920 | 1192 |
| 383 | 20231226 | 124600 | 1199857715 | 2920 | 2920 | 2920 | 2920 | 0 |
| 384 | 20231226 | 124500 | 1199857715 | 2920 | 2925 | 2925 | 2920 | 110 |
| 385 | 20231226 | 124400 | 1199536465 | 2925 | 2925 | 2925 | 2925 | 7 |
| 386 | 20231226 | 124300 | 1199515990 | 2925 | 2925 | 2925 | 2925 | 0 |
| 387 | 20231226 | 124200 | 1199515990 | 2925 | 2925 | 2925 | 2925 | 19 |
| 388 | 20231226 | 124100 | 1199460415 | 2920 | 2925 | 2925 | 2920 | 210 |
| 389 | 20231226 | 124000 | 1198847165 | 2920 | 2920 | 2920 | 2920 | 897 |
| 390 | 20231226 | 123900 | 1196227925 | 2925 | 2925 | 2925 | 2920 | 201 |
| 391 | 20231226 | 123800 | 1195640500 | 2920 | 2925 | 2925 | 2920 | 119 |
| 392 | 20231226 | 123700 | 1195292980 | 2930 | 2930 | 2930 | 2930 | 75 |
| 393 | 20231226 | 123600 | 1195073230 | 2930 | 2920 | 2930 | 2920 | 372 |
| 394 | 20231226 | 123500 | 1193983470 | 2930 | 2930 | 2930 | 2930 | 0 |
| 395 | 20231226 | 123400 | 1193983470 | 2930 | 2930 | 2930 | 2930 | 0 |
| 396 | 20231226 | 123300 | 1193983470 | 2930 | 2930 | 2930 | 2930 | 26 |
| 397 | 20231226 | 123200 | 1193907290 | 2930 | 2930 | 2930 | 2930 | 100 |
| 398 | 20231226 | 123100 | 1193614290 | 2930 | 2930 | 2930 | 2930 | 3 |
| 399 | 20231226 | 123000 | 1193605500 | 2930 | 2930 | 2930 | 2930 | 150 |
| 400 | 20231226 | 122900 | 1193166000 | 2930 | 2930 | 2930 | 2930 | 920 |
| 401 | 20231226 | 122800 | 1190470400 | 2930 | 2940 | 2940 | 2930 | 5357 |
| 402 | 20231226 | 122700 | 1174738420 | 2940 | 2930 | 2940 | 2930 | 828 |
| 403 | 20231226 | 122600 | 1172305200 | 2940 | 2930 | 2940 | 2930 | 2538 |
| 404 | 20231226 | 122500 | 1164868350 | 2920 | 2920 | 2920 | 2920 | 0 |
| 405 | 20231226 | 122400 | 1164868350 | 2920 | 2925 | 2925 | 2920 | 1299 |
| 406 | 20231226 | 122300 | 1161069130 | 2925 | 2925 | 2925 | 2925 | 0 |
| 407 | 20231226 | 122200 | 1161069130 | 2925 | 2925 | 2925 | 2925 | 10 |
| 408 | 20231226 | 122100 | 1161039880 | 2925 | 2925 | 2925 | 2920 | 702 |
| 409 | 20231226 | 122000 | 1158990030 | 2920 | 2920 | 2920 | 2920 | 500 |
| 410 | 20231226 | 121900 | 1157530030 | 2920 | 2920 | 2920 | 2920 | 123 |
| 411 | 20231226 | 121800 | 1157170870 | 2925 | 2925 | 2925 | 2925 | 9 |
| 412 | 20231226 | 121700 | 1157144545 | 2925 | 2925 | 2925 | 2925 | 2887 |
| 413 | 20231226 | 121600 | 1148700070 | 2925 | 2925 | 2925 | 2925 | 0 |
| 414 | 20231226 | 121500 | 1148700070 | 2925 | 2925 | 2925 | 2925 | 46 |
| 415 | 20231226 | 121400 | 1148565520 | 2920 | 2920 | 2920 | 2920 | 936 |
| 416 | 20231226 | 121300 | 1145832400 | 2925 | 2925 | 2925 | 2925 | 582 |
| 417 | 20231226 | 121200 | 1144130050 | 2925 | 2925 | 2925 | 2925 | 7 |
| 418 | 20231226 | 121100 | 1144109575 | 2930 | 2930 | 2930 | 2930 | 0 |
| 419 | 20231226 | 121000 | 1144109575 | 2930 | 2930 | 2930 | 2930 | 6 |
| 420 | 20231226 | 120900 | 1144091995 | 2925 | 2925 | 2925 | 2925 | 129 |
| 421 | 20231226 | 120800 | 1143714670 | 2925 | 2925 | 2925 | 2925 | 66 |
| 422 | 20231226 | 120700 | 1143521620 | 2925 | 2925 | 2930 | 2925 | 1041 |
| 423 | 20231226 | 120600 | 1140476525 | 2935 | 2935 | 2935 | 2935 | 2 |
| 424 | 20231226 | 120500 | 1140470655 | 2935 | 2935 | 2935 | 2935 | 29 |
| 425 | 20231226 | 120400 | 1140385540 | 2935 | 2935 | 2935 | 2935 | 20 |
| 426 | 20231226 | 120300 | 1140326840 | 2935 | 2935 | 2935 | 2935 | 20 |
| 427 | 20231226 | 120200 | 1140268140 | 2935 | 2935 | 2935 | 2935 | 0 |
| 428 | 20231226 | 120100 | 1140268140 | 2935 | 2935 | 2935 | 2935 | 0 |
| 429 | 20231226 | 120000 | 1140268140 | 2935 | 2940 | 2940 | 2935 | 997 |
| 430 | 20231226 | 115900 | 1137337945 | 2940 | 2935 | 2940 | 2935 | 547 |
| 431 | 20231226 | 115800 | 1135731595 | 2930 | 2930 | 2930 | 2930 | 2057 |
| 432 | 20231226 | 115700 | 1129704585 | 2930 | 2925 | 2930 | 2925 | 30 |
| 433 | 20231226 | 115600 | 1129616830 | 2930 | 2925 | 2930 | 2925 | 33 |
| 434 | 20231226 | 115500 | 1129520300 | 2920 | 2920 | 2920 | 2920 | 776 |
| 435 | 20231226 | 115400 | 1127254380 | 2920 | 2920 | 2920 | 2920 | 101 |
| 436 | 20231226 | 115300 | 1126959460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 437 | 20231226 | 115200 | 1126959460 | 2910 | 2925 | 2925 | 2905 | 1012 |
| 438 | 20231226 | 115100 | 1124015135 | 2920 | 2920 | 2920 | 2920 | 2180 |
| 439 | 20231226 | 115000 | 1117649535 | 2925 | 2925 | 2925 | 2925 | 74 |
| 440 | 20231226 | 114900 | 1117433085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 441 | 20231226 | 114800 | 1117433085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 442 | 20231226 | 114700 | 1117433085 | 2930 | 2930 | 2930 | 2930 | 70 |
| 443 | 20231226 | 114600 | 1117227985 | 2930 | 2930 | 2930 | 2930 | 0 |
| 444 | 20231226 | 114500 | 1117227985 | 2930 | 2930 | 2930 | 2930 | 16 |
| 445 | 20231226 | 114400 | 1117181105 | 2925 | 2925 | 2930 | 2925 | 677 |
| 446 | 20231226 | 114300 | 1115200630 | 2925 | 2920 | 2925 | 2920 | 431 |
| 447 | 20231226 | 114200 | 1113942105 | 2925 | 2925 | 2925 | 2925 | 570 |
| 448 | 20231226 | 114100 | 1112274855 | 2930 | 2930 | 2930 | 2930 | 100 |
| 449 | 20231226 | 114000 | 1111981855 | 2925 | 2925 | 2925 | 2925 | 0 |
| 450 | 20231226 | 113900 | 1111981855 | 2925 | 2925 | 2925 | 2925 | 97 |
| 451 | 20231226 | 113800 | 1111698130 | 2925 | 2930 | 2930 | 2925 | 363 |
| 452 | 20231226 | 113700 | 1110636300 | 2930 | 2930 | 2930 | 2930 | 24 |
| 453 | 20231226 | 113600 | 1110565980 | 2925 | 2930 | 2930 | 2925 | 310 |
| 454 | 20231226 | 113500 | 1109658175 | 2930 | 2930 | 2930 | 2930 | 102 |
| 455 | 20231226 | 113400 | 1109359315 | 2925 | 2925 | 2925 | 2925 | 32 |
| 456 | 20231226 | 113300 | 1109265715 | 2935 | 2930 | 2935 | 2925 | 249 |
| 457 | 20231226 | 113200 | 1108537250 | 2930 | 2925 | 2935 | 2925 | 650 |
| 458 | 20231226 | 113100 | 1106635820 | 2930 | 2935 | 2935 | 2930 | 29 |
| 459 | 20231226 | 113000 | 1106550845 | 2935 | 2940 | 2940 | 2935 | 296 |
| 460 | 20231226 | 112900 | 1105682065 | 2940 | 2940 | 2940 | 2940 | 166 |
| 461 | 20231226 | 112800 | 1105194025 | 2945 | 2945 | 2945 | 2945 | 0 |
| 462 | 20231226 | 112700 | 1105194025 | 2945 | 2945 | 2945 | 2945 | 0 |
| 463 | 20231226 | 112600 | 1105194025 | 2945 | 2945 | 2945 | 2945 | 1441 |
| 464 | 20231226 | 112500 | 1100950280 | 2950 | 2945 | 2950 | 2945 | 537 |
| 465 | 20231226 | 112400 | 1099367130 | 2950 | 2945 | 2950 | 2945 | 366 |
| 466 | 20231226 | 112300 | 1098288755 | 2945 | 2945 | 2945 | 2945 | 8 |
| 467 | 20231226 | 112200 | 1098265195 | 2950 | 2950 | 2950 | 2950 | 10 |
| 468 | 20231226 | 112100 | 1098235695 | 2950 | 2945 | 2950 | 2945 | 10 |
| 469 | 20231226 | 112000 | 1098206205 | 2950 | 2950 | 2950 | 2950 | 0 |
| 470 | 20231226 | 111900 | 1098206205 | 2950 | 2945 | 2950 | 2945 | 16 |
| 471 | 20231226 | 111800 | 1098159015 | 2950 | 2945 | 2950 | 2945 | 185 |
| 472 | 20231226 | 111700 | 1097613360 | 2950 | 2950 | 2950 | 2950 | 1 |
| 473 | 20231226 | 111600 | 1097610410 | 2950 | 2950 | 2950 | 2950 | 0 |
| 474 | 20231226 | 111500 | 1097610410 | 2950 | 2950 | 2950 | 2950 | 83 |
| 475 | 20231226 | 111400 | 1097365560 | 2950 | 2950 | 2950 | 2950 | 475 |
| 476 | 20231226 | 111300 | 1095964310 | 2955 | 2955 | 2955 | 2955 | 1125 |
| 477 | 20231226 | 111200 | 1092639935 | 2960 | 2955 | 2960 | 2955 | 79 |
| 478 | 20231226 | 111100 | 1092406485 | 2955 | 2955 | 2955 | 2955 | 158 |
| 479 | 20231226 | 111000 | 1091939595 | 2960 | 2955 | 2960 | 2955 | 17 |
| 480 | 20231226 | 110900 | 1091889280 | 2960 | 2960 | 2960 | 2960 | 707 |
| 481 | 20231226 | 110800 | 1089796560 | 2955 | 2950 | 2955 | 2950 | 2 |
| 482 | 20231226 | 110700 | 1089790655 | 2955 | 2955 | 2955 | 2955 | 252 |
| 483 | 20231226 | 110600 | 1089045995 | 2955 | 2960 | 2960 | 2955 | 1087 |
| 484 | 20231226 | 110500 | 1085829610 | 2960 | 2935 | 2960 | 2935 | 2240 |
| 485 | 20231226 | 110400 | 1079231075 | 2925 | 2930 | 2930 | 2925 | 105 |
| 486 | 20231226 | 110300 | 1078923445 | 2925 | 2920 | 2925 | 2920 | 588 |
| 487 | 20231226 | 110200 | 1077205180 | 2940 | 2945 | 2945 | 2910 | 3297 |
| 488 | 20231226 | 110100 | 1067567065 | 2945 | 2945 | 2945 | 2945 | 2 |
| 489 | 20231226 | 110000 | 1067561175 | 2950 | 2950 | 2950 | 2950 | 100 |
| 490 | 20231226 | 105900 | 1067266175 | 2950 | 2955 | 2955 | 2950 | 916 |
| 491 | 20231226 | 105800 | 1064561550 | 2960 | 2960 | 2960 | 2955 | 953 |
| 492 | 20231226 | 105700 | 1061740685 | 2960 | 2960 | 2960 | 2960 | 341 |
| 493 | 20231226 | 105600 | 1060731325 | 2955 | 2960 | 2960 | 2955 | 119 |
| 494 | 20231226 | 105500 | 1060379670 | 2950 | 2945 | 2950 | 2945 | 8120 |
| 495 | 20231226 | 105400 | 1036428220 | 2950 | 2950 | 2950 | 2950 | 3168 |
| 496 | 20231226 | 105300 | 1027082620 | 2945 | 2945 | 2945 | 2945 | 526 |
| 497 | 20231226 | 105200 | 1025533550 | 2945 | 2945 | 2945 | 2935 | 28 |
| 498 | 20231226 | 105100 | 1025451185 | 2945 | 2935 | 2945 | 2935 | 1490 |
| 499 | 20231226 | 105000 | 1021069390 | 2935 | 2925 | 2935 | 2925 | 2788 |
| 500 | 20231226 | 104900 | 1012898245 | 2930 | 2925 | 2930 | 2925 | 40 |
| 501 | 20231226 | 104800 | 1012781240 | 2925 | 2925 | 2925 | 2925 | 933 |
| 502 | 20231226 | 104700 | 1010052215 | 2925 | 2925 | 2925 | 2925 | 1 |
| 503 | 20231226 | 104600 | 1010049290 | 2920 | 2920 | 2920 | 2920 | 17 |
| 504 | 20231226 | 104500 | 1009999650 | 2920 | 2920 | 2920 | 2920 | 792 |
| 505 | 20231226 | 104400 | 1007687010 | 2920 | 2920 | 2920 | 2910 | 1009 |
| 506 | 20231226 | 104300 | 1004750730 | 2895 | 2930 | 2930 | 2895 | 12203 |
| 507 | 20231226 | 104200 | 969176535 | 2925 | 2920 | 2925 | 2920 | 4105 |
| 508 | 20231226 | 104100 | 957173455 | 2920 | 2920 | 2920 | 2920 | 0 |
| 509 | 20231226 | 104000 | 957173455 | 2920 | 2920 | 2920 | 2920 | 0 |
| 510 | 20231226 | 103900 | 957173455 | 2920 | 2925 | 2930 | 2920 | 1041 |
| 511 | 20231226 | 103800 | 954126525 | 2925 | 2920 | 2925 | 2920 | 371 |
| 512 | 20231226 | 103700 | 953043105 | 2915 | 2910 | 2915 | 2910 | 8143 |
| 513 | 20231226 | 103600 | 929318540 | 2910 | 2905 | 2910 | 2905 | 63 |
| 514 | 20231226 | 103500 | 929135520 | 2910 | 2910 | 2910 | 2910 | 101 |
| 515 | 20231226 | 103400 | 928841610 | 2900 | 2895 | 2900 | 2895 | 2935 |
| 516 | 20231226 | 103300 | 920336695 | 2895 | 2900 | 2900 | 2895 | 571 |
| 517 | 20231226 | 103200 | 918680865 | 2900 | 2905 | 2905 | 2895 | 10534 |
| 518 | 20231226 | 103100 | 888130620 | 2900 | 2910 | 2910 | 2900 | 3000 |
| 519 | 20231226 | 103000 | 879429885 | 2915 | 2915 | 2915 | 2915 | 196 |
| 520 | 20231226 | 102900 | 878858545 | 2915 | 2900 | 2915 | 2900 | 3427 |
| 521 | 20231226 | 102800 | 868900490 | 2895 | 2910 | 2910 | 2895 | 10820 |
| 522 | 20231226 | 102700 | 837502795 | 2915 | 2920 | 2920 | 2910 | 1215 |
| 523 | 20231226 | 102600 | 833965870 | 2920 | 2920 | 2920 | 2910 | 565 |
| 524 | 20231226 | 102500 | 832320370 | 2920 | 2920 | 2920 | 2920 | 0 |
| 525 | 20231226 | 102400 | 832320370 | 2920 | 2920 | 2920 | 2920 | 0 |
| 526 | 20231226 | 102300 | 832320370 | 2920 | 2925 | 2925 | 2920 | 14 |
| 527 | 20231226 | 102200 | 832279470 | 2925 | 2920 | 2925 | 2920 | 438 |
| 528 | 20231226 | 102100 | 831000320 | 2920 | 2920 | 2920 | 2920 | 623 |
| 529 | 20231226 | 102000 | 829181160 | 2920 | 2920 | 2920 | 2920 | 1367 |
| 530 | 20231226 | 101900 | 825189520 | 2920 | 2925 | 2930 | 2920 | 183 |
| 531 | 20231226 | 101800 | 824653855 | 2925 | 2915 | 2925 | 2915 | 2078 |
| 532 | 20231226 | 101700 | 818587190 | 2915 | 2920 | 2920 | 2915 | 1500 |
| 533 | 20231226 | 101600 | 814213190 | 2925 | 2920 | 2925 | 2920 | 407 |
| 534 | 20231226 | 101500 | 813024650 | 2920 | 2920 | 2920 | 2920 | 955 |
| 535 | 20231226 | 101400 | 810236050 | 2920 | 2925 | 2925 | 2920 | 869 |
| 536 | 20231226 | 101300 | 807694230 | 2925 | 2930 | 2930 | 2925 | 298 |
| 537 | 20231226 | 101200 | 806822560 | 2930 | 2930 | 2930 | 2930 | 11 |
| 538 | 20231226 | 101100 | 806790330 | 2930 | 2935 | 2935 | 2930 | 1012 |
| 539 | 20231226 | 101000 | 803824920 | 2935 | 2935 | 2935 | 2935 | 189 |
| 540 | 20231226 | 100900 | 803270205 | 2935 | 2935 | 2935 | 2930 | 721 |
| 541 | 20231226 | 100800 | 801155110 | 2935 | 2945 | 2945 | 2935 | 197 |
| 542 | 20231226 | 100700 | 800576695 | 2935 | 2935 | 2935 | 2935 | 1194 |
| 543 | 20231226 | 100600 | 797072305 | 2930 | 2935 | 2935 | 2930 | 67 |
| 544 | 20231226 | 100500 | 796875745 | 2930 | 2930 | 2930 | 2930 | 2345 |
| 545 | 20231226 | 100400 | 790004895 | 2930 | 2930 | 2930 | 2930 | 52 |
| 546 | 20231226 | 100300 | 789852535 | 2935 | 2935 | 2935 | 2935 | 422 |
| 547 | 20231226 | 100200 | 788613965 | 2935 | 2940 | 2940 | 2935 | 601 |
| 548 | 20231226 | 100100 | 786847420 | 2940 | 2930 | 2945 | 2930 | 2381 |
| 549 | 20231226 | 100000 | 779862695 | 2930 | 2935 | 2935 | 2930 | 799 |
| 550 | 20231226 | 095900 | 777519255 | 2940 | 2940 | 2940 | 2940 | 882 |
| 551 | 20231226 | 095800 | 774926175 | 2940 | 2925 | 2940 | 2925 | 1632 |
| 552 | 20231226 | 095700 | 770152335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 553 | 20231226 | 095600 | 770152335 | 2925 | 2920 | 2925 | 2910 | 2936 |
| 554 | 20231226 | 095500 | 761579005 | 2920 | 2920 | 2920 | 2910 | 1094 |
| 555 | 20231226 | 095400 | 758386855 | 2915 | 2910 | 2915 | 2905 | 4369 |
| 556 | 20231226 | 095300 | 745666720 | 2905 | 2890 | 2905 | 2890 | 7810 |
| 557 | 20231226 | 095200 | 723028570 | 2900 | 2915 | 2915 | 2875 | 8931 |
| 558 | 20231226 | 095100 | 697202630 | 2905 | 2910 | 2910 | 2900 | 8136 |
| 559 | 20231226 | 095000 | 673592280 | 2915 | 2915 | 2915 | 2915 | 333 |
| 560 | 20231226 | 094900 | 672621585 | 2920 | 2925 | 2930 | 2920 | 8526 |
| 561 | 20231226 | 094800 | 647687565 | 2925 | 2925 | 2925 | 2925 | 4844 |
| 562 | 20231226 | 094700 | 633518865 | 2925 | 2940 | 2940 | 2925 | 3297 |
| 563 | 20231226 | 094600 | 623858685 | 2945 | 2940 | 2945 | 2925 | 6690 |
| 564 | 20231226 | 094500 | 604188795 | 2935 | 2935 | 2940 | 2935 | 13217 |
| 565 | 20231226 | 094400 | 565382495 | 2935 | 2920 | 2935 | 2920 | 2057 |
| 566 | 20231226 | 094300 | 559365915 | 2925 | 2935 | 2935 | 2920 | 1632 |
| 567 | 20231226 | 094200 | 554583905 | 2935 | 2930 | 2935 | 2930 | 2867 |
| 568 | 20231226 | 094100 | 546179625 | 2935 | 2955 | 2955 | 2935 | 8026 |
| 569 | 20231226 | 094000 | 522572950 | 2955 | 2965 | 2965 | 2950 | 10150 |
| 570 | 20231226 | 093900 | 492576190 | 2960 | 2960 | 2965 | 2960 | 1972 |
| 571 | 20231226 | 093800 | 486738570 | 2960 | 2975 | 2980 | 2960 | 8916 |
| 572 | 20231226 | 093700 | 460247335 | 2980 | 2995 | 2995 | 2980 | 13883 |
| 573 | 20231226 | 093600 | 418760870 | 2995 | 2995 | 3000 | 2995 | 5576 |
| 574 | 20231226 | 093500 | 402060745 | 2995 | 3000 | 3000 | 2995 | 11586 |
| 575 | 20231226 | 093400 | 367311450 | 3000 | 3010 | 3010 | 3000 | 10922 |
| 576 | 20231226 | 093300 | 334492740 | 3010 | 3010 | 3010 | 3005 | 708 |
| 577 | 20231226 | 093200 | 332364095 | 3010 | 3010 | 3010 | 3010 | 0 |
| 578 | 20231226 | 093100 | 332364095 | 3010 | 3000 | 3010 | 3000 | 1237 |
| 579 | 20231226 | 093000 | 328647795 | 3010 | 3010 | 3010 | 3005 | 2457 |
| 580 | 20231226 | 092900 | 321263395 | 3010 | 3010 | 3010 | 3010 | 1077 |
| 581 | 20231226 | 092800 | 318021625 | 3015 | 3010 | 3015 | 3010 | 6105 |
| 582 | 20231226 | 092700 | 299633145 | 3010 | 3010 | 3010 | 3000 | 1208 |
| 583 | 20231226 | 092600 | 296003070 | 3010 | 3005 | 3015 | 3005 | 2113 |
| 584 | 20231226 | 092500 | 289645005 | 3010 | 3010 | 3010 | 3010 | 2 |
| 585 | 20231226 | 092400 | 289638985 | 3010 | 3005 | 3010 | 3005 | 581 |
| 586 | 20231226 | 092300 | 287893075 | 3010 | 3010 | 3010 | 3010 | 3129 |
| 587 | 20231226 | 092200 | 278474785 | 3005 | 3005 | 3005 | 3000 | 1387 |
| 588 | 20231226 | 092100 | 274306935 | 3005 | 3005 | 3010 | 3005 | 1002 |
| 589 | 20231226 | 092000 | 271295920 | 3010 | 3000 | 3010 | 3000 | 3461 |
| 590 | 20231226 | 091900 | 260890240 | 3005 | 3010 | 3010 | 3005 | 1019 |
| 591 | 20231226 | 091800 | 257825550 | 3010 | 2995 | 3010 | 2995 | 3878 |
| 592 | 20231226 | 091700 | 246187090 | 2995 | 2990 | 3005 | 2990 | 27028 |
| 593 | 20231226 | 091600 | 165242955 | 2995 | 2995 | 3000 | 2995 | 3039 |
| 594 | 20231226 | 091500 | 156137370 | 2995 | 3000 | 3000 | 2995 | 439 |
| 595 | 20231226 | 091400 | 154821375 | 3000 | 3000 | 3000 | 2995 | 2664 |
| 596 | 20231226 | 091300 | 146830875 | 3000 | 3010 | 3010 | 3000 | 2422 |
| 597 | 20231226 | 091200 | 139547080 | 3010 | 3010 | 3015 | 3010 | 408 |
| 598 | 20231226 | 091100 | 138318945 | 3015 | 3025 | 3025 | 3010 | 2591 |
| 599 | 20231226 | 091000 | 130506145 | 3025 | 3025 | 3025 | 3020 | 245 |
| 600 | 20231226 | 090900 | 129766180 | 3025 | 3025 | 3025 | 3025 | 115 |
| 601 | 20231226 | 090800 | 129418305 | 3025 | 3040 | 3040 | 3025 | 1170 |
| 602 | 20231226 | 090700 | 125877400 | 3035 | 3010 | 3035 | 3010 | 7626 |
| 603 | 20231226 | 090600 | 102878640 | 3015 | 3020 | 3020 | 3010 | 1879 |
| 604 | 20231226 | 090500 | 97210820 | 3025 | 3025 | 3025 | 3025 | 1021 |
| 605 | 20231226 | 090400 | 94122295 | 3030 | 3050 | 3050 | 3025 | 2808 |
| 606 | 20231226 | 090300 | 85595655 | 3050 | 3025 | 3055 | 3020 | 8193 |
| 607 | 20231226 | 090200 | 60676200 | 3025 | 3045 | 3050 | 2990 | 5706 |
| 608 | 20231226 | 090100 | 43454175 | 3045 | 3005 | 3075 | 3005 | 10529 |
| 609 | 20231226 | 090000 | 11659070 | 3000 | 2990 | 3000 | 2985 | 3895 |