34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 202900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 4162 |
| 3 | 20231226 | 202800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 4 | 20231226 | 202700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 5 | 20231226 | 202600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 6 | 20231226 | 202500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 7 | 20231226 | 202400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 8 | 20231226 | 202300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 9 | 20231226 | 202200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 10 | 20231226 | 202100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 11 | 20231226 | 202000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 12 | 20231226 | 201900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 13 | 20231226 | 201800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 14 | 20231226 | 201700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 15 | 20231226 | 201600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 16 | 20231226 | 201500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 17 | 20231226 | 201400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 18 | 20231226 | 201300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 19 | 20231226 | 201200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 20 | 20231226 | 201100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 21 | 20231226 | 201000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 22 | 20231226 | 200900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 23 | 20231226 | 200800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 24 | 20231226 | 200700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 25 | 20231226 | 200600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 26 | 20231226 | 200500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 27 | 20231226 | 200400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 28 | 20231226 | 200300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 29 | 20231226 | 200200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 30 | 20231226 | 200100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 31 | 20231226 | 200000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 32 | 20231226 | 195900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 4162 |
| 33 | 20231226 | 195800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 34 | 20231226 | 195700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 35 | 20231226 | 195600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 36 | 20231226 | 195500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 37 | 20231226 | 195400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 38 | 20231226 | 195300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 39 | 20231226 | 195200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 40 | 20231226 | 195100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 41 | 20231226 | 195000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 42 | 20231226 | 194900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 43 | 20231226 | 194800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 44 | 20231226 | 194700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 45 | 20231226 | 194600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 46 | 20231226 | 194500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 47 | 20231226 | 194400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 48 | 20231226 | 194300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 49 | 20231226 | 194200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 50 | 20231226 | 194100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 51 | 20231226 | 194000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 52 | 20231226 | 193900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 53 | 20231226 | 193800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 54 | 20231226 | 193700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 55 | 20231226 | 193600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 56 | 20231226 | 193500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 57 | 20231226 | 193400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 58 | 20231226 | 193300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 59 | 20231226 | 193200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 60 | 20231226 | 193100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 61 | 20231226 | 193000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 62 | 20231226 | 192900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 4162 |
| 63 | 20231226 | 192800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 64 | 20231226 | 192700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 65 | 20231226 | 192600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 66 | 20231226 | 192500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 67 | 20231226 | 192400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 68 | 20231226 | 192300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 69 | 20231226 | 192200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 70 | 20231226 | 192100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 71 | 20231226 | 192000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 72 | 20231226 | 191900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 73 | 20231226 | 191800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 74 | 20231226 | 191700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 75 | 20231226 | 191600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 76 | 20231226 | 191500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 77 | 20231226 | 191400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 78 | 20231226 | 191300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 79 | 20231226 | 191200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 80 | 20231226 | 191100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 81 | 20231226 | 191000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 82 | 20231226 | 190900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 83 | 20231226 | 190800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 84 | 20231226 | 190700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 85 | 20231226 | 190600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 86 | 20231226 | 190500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 87 | 20231226 | 190400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 88 | 20231226 | 190300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 89 | 20231226 | 190200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 90 | 20231226 | 190100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 91 | 20231226 | 190000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 92 | 20231226 | 185900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 4162 |
| 93 | 20231226 | 185800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 94 | 20231226 | 185700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 95 | 20231226 | 185600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 96 | 20231226 | 185500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 97 | 20231226 | 185400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 98 | 20231226 | 185300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 99 | 20231226 | 185200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 100 | 20231226 | 185100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 101 | 20231226 | 185000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 102 | 20231226 | 184900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 103 | 20231226 | 184800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 104 | 20231226 | 184700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 105 | 20231226 | 184600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 106 | 20231226 | 184500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 107 | 20231226 | 184400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 108 | 20231226 | 184300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 109 | 20231226 | 184200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 110 | 20231226 | 184100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 111 | 20231226 | 184000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 112 | 20231226 | 183900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 113 | 20231226 | 183800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 114 | 20231226 | 183700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 115 | 20231226 | 183600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 116 | 20231226 | 183500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 117 | 20231226 | 183400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 118 | 20231226 | 183300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 119 | 20231226 | 183200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 120 | 20231226 | 183100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 121 | 20231226 | 183000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 122 | 20231226 | 182900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 4162 |
| 123 | 20231226 | 182800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 124 | 20231226 | 182700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 125 | 20231226 | 182600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 126 | 20231226 | 182500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 127 | 20231226 | 182400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 128 | 20231226 | 182300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 129 | 20231226 | 182200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 130 | 20231226 | 182100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 131 | 20231226 | 182000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 132 | 20231226 | 181900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 133 | 20231226 | 181800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 134 | 20231226 | 181700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 135 | 20231226 | 181600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 136 | 20231226 | 181500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 137 | 20231226 | 181400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 138 | 20231226 | 181300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 139 | 20231226 | 181200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 140 | 20231226 | 181100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 141 | 20231226 | 181000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 142 | 20231226 | 180900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 143 | 20231226 | 180800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 144 | 20231226 | 180700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 145 | 20231226 | 180600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 146 | 20231226 | 180500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 147 | 20231226 | 180400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 148 | 20231226 | 180300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 149 | 20231226 | 180200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 150 | 20231226 | 180100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 151 | 20231226 | 180000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 152 | 20231226 | 175900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 4162 |
| 153 | 20231226 | 175800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 154 | 20231226 | 175700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 155 | 20231226 | 175600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 156 | 20231226 | 175500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 157 | 20231226 | 175400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 158 | 20231226 | 175300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 159 | 20231226 | 175200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 160 | 20231226 | 175100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 161 | 20231226 | 175000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 162 | 20231226 | 174900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 163 | 20231226 | 174800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 164 | 20231226 | 174700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 165 | 20231226 | 174600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 166 | 20231226 | 174500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 167 | 20231226 | 174400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 168 | 20231226 | 174300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 169 | 20231226 | 174200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 170 | 20231226 | 174100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 171 | 20231226 | 174000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 172 | 20231226 | 173900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 173 | 20231226 | 173800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 174 | 20231226 | 173700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 175 | 20231226 | 173600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 176 | 20231226 | 173500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 177 | 20231226 | 173400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 178 | 20231226 | 173300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 179 | 20231226 | 173200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 180 | 20231226 | 173100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 181 | 20231226 | 173000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 182 | 20231226 | 172900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 4162 |
| 183 | 20231226 | 172800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 184 | 20231226 | 172700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 185 | 20231226 | 172600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 186 | 20231226 | 172500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 187 | 20231226 | 172400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 188 | 20231226 | 172300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 189 | 20231226 | 172200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 190 | 20231226 | 172100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 191 | 20231226 | 172000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 192 | 20231226 | 171900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 193 | 20231226 | 171800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 194 | 20231226 | 171700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 195 | 20231226 | 171600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 196 | 20231226 | 171500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 197 | 20231226 | 171400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 198 | 20231226 | 171300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 199 | 20231226 | 171200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 200 | 20231226 | 171100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 201 | 20231226 | 171000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 202 | 20231226 | 170900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 203 | 20231226 | 170800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 204 | 20231226 | 170700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 205 | 20231226 | 170600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 206 | 20231226 | 170500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 207 | 20231226 | 170400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 208 | 20231226 | 170300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 209 | 20231226 | 170200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 210 | 20231226 | 170100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 211 | 20231226 | 170000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 212 | 20231226 | 165900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 4162 |
| 213 | 20231226 | 165800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 214 | 20231226 | 165700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 215 | 20231226 | 165600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 216 | 20231226 | 165500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 217 | 20231226 | 165400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 218 | 20231226 | 165300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 219 | 20231226 | 165200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 220 | 20231226 | 165100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 221 | 20231226 | 165000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 222 | 20231226 | 164900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 223 | 20231226 | 164800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 224 | 20231226 | 164700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 225 | 20231226 | 164600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 226 | 20231226 | 164500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 227 | 20231226 | 164400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 228 | 20231226 | 164300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 229 | 20231226 | 164200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 230 | 20231226 | 164100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 231 | 20231226 | 164000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 232 | 20231226 | 163900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 233 | 20231226 | 163800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 234 | 20231226 | 163700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 235 | 20231226 | 163600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 236 | 20231226 | 163500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 237 | 20231226 | 163400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 238 | 20231226 | 163300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 239 | 20231226 | 163200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 240 | 20231226 | 163100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 241 | 20231226 | 163000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 242 | 20231226 | 162900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 4162 |
| 243 | 20231226 | 162800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 244 | 20231226 | 162700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 245 | 20231226 | 162600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 246 | 20231226 | 162500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 247 | 20231226 | 162400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 248 | 20231226 | 162300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 249 | 20231226 | 162200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 250 | 20231226 | 162100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 251 | 20231226 | 162000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 252 | 20231226 | 161900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 253 | 20231226 | 161800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 254 | 20231226 | 161700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 255 | 20231226 | 161600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 256 | 20231226 | 161500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 257 | 20231226 | 161400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 258 | 20231226 | 161300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 259 | 20231226 | 161200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 260 | 20231226 | 161100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 261 | 20231226 | 161000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 262 | 20231226 | 160900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 263 | 20231226 | 160800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 264 | 20231226 | 160700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 265 | 20231226 | 160600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 266 | 20231226 | 160500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 267 | 20231226 | 160400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 268 | 20231226 | 160300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 269 | 20231226 | 160200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 270 | 20231226 | 160100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 271 | 20231226 | 160000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 272 | 20231226 | 155900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 4162 |
| 273 | 20231226 | 155800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 274 | 20231226 | 155700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 275 | 20231226 | 155600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 276 | 20231226 | 155500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 277 | 20231226 | 155400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 278 | 20231226 | 155300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 279 | 20231226 | 155200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 280 | 20231226 | 155100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 281 | 20231226 | 155000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 282 | 20231226 | 154900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 283 | 20231226 | 154800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 284 | 20231226 | 154700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 285 | 20231226 | 154600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 286 | 20231226 | 154500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 287 | 20231226 | 154400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 288 | 20231226 | 154300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 289 | 20231226 | 154200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 290 | 20231226 | 154100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 291 | 20231226 | 154000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 292 | 20231226 | 153900 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 293 | 20231226 | 153800 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 294 | 20231226 | 153700 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 295 | 20231226 | 153600 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 296 | 20231226 | 153500 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 297 | 20231226 | 153400 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 298 | 20231226 | 153300 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 299 | 20231226 | 153200 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 300 | 20231226 | 153100 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 301 | 20231226 | 153000 | 1569985380 | 3870 | 3870 | 3870 | 3870 | 4162 |
| 302 | 20231226 | 152900 | 1553878440 | 3880 | 3880 | 3880 | 3880 | 0 |
| 303 | 20231226 | 152800 | 1553878440 | 3880 | 3880 | 3880 | 3880 | 0 |
| 304 | 20231226 | 152700 | 1553878440 | 3880 | 3880 | 3880 | 3880 | 0 |
| 305 | 20231226 | 152600 | 1553878440 | 3880 | 3880 | 3880 | 3880 | 0 |
| 306 | 20231226 | 152500 | 1553878440 | 3880 | 3880 | 3880 | 3880 | 0 |
| 307 | 20231226 | 152400 | 1553878440 | 3880 | 3880 | 3880 | 3880 | 0 |
| 308 | 20231226 | 152300 | 1553878440 | 3880 | 3880 | 3880 | 3880 | 0 |
| 309 | 20231226 | 152200 | 1553878440 | 3880 | 3880 | 3880 | 3880 | 0 |
| 310 | 20231226 | 152100 | 1553878440 | 3880 | 3880 | 3880 | 3880 | 0 |
| 311 | 20231226 | 152000 | 1553878440 | 3880 | 3880 | 3880 | 3880 | 0 |
| 312 | 20231226 | 151900 | 1553878440 | 3880 | 3880 | 3880 | 3880 | 15 |
| 313 | 20231226 | 151800 | 1553820240 | 3880 | 3880 | 3880 | 3880 | 101 |
| 314 | 20231226 | 151700 | 1553428360 | 3885 | 3885 | 3885 | 3885 | 0 |
| 315 | 20231226 | 151600 | 1553428360 | 3885 | 3875 | 3885 | 3875 | 110 |
| 316 | 20231226 | 151500 | 1553002090 | 3870 | 3875 | 3875 | 3870 | 28 |
| 317 | 20231226 | 151400 | 1552893725 | 3870 | 3875 | 3875 | 3870 | 403 |
| 318 | 20231226 | 151300 | 1551333605 | 3870 | 3875 | 3875 | 3870 | 177 |
| 319 | 20231226 | 151200 | 1550647780 | 3875 | 3875 | 3875 | 3875 | 274 |
| 320 | 20231226 | 151100 | 1549586030 | 3875 | 3885 | 3885 | 3875 | 3517 |
| 321 | 20231226 | 151000 | 1535924635 | 3890 | 3890 | 3890 | 3890 | 0 |
| 322 | 20231226 | 150900 | 1535924635 | 3890 | 3890 | 3890 | 3890 | 0 |
| 323 | 20231226 | 150800 | 1535924635 | 3890 | 3890 | 3890 | 3890 | 1 |
| 324 | 20231226 | 150700 | 1535920745 | 3885 | 3885 | 3885 | 3885 | 550 |
| 325 | 20231226 | 150600 | 1533783995 | 3885 | 3885 | 3885 | 3885 | 400 |
| 326 | 20231226 | 150500 | 1532229995 | 3875 | 3875 | 3875 | 3875 | 2 |
| 327 | 20231226 | 150400 | 1532222245 | 3895 | 3895 | 3895 | 3895 | 846 |
| 328 | 20231226 | 150300 | 1528927075 | 3895 | 3895 | 3895 | 3895 | 0 |
| 329 | 20231226 | 150200 | 1528927075 | 3895 | 3895 | 3895 | 3895 | 515 |
| 330 | 20231226 | 150100 | 1526921150 | 3895 | 3895 | 3895 | 3895 | 394 |
| 331 | 20231226 | 150000 | 1525386520 | 3895 | 3900 | 3900 | 3895 | 15946 |
| 332 | 20231226 | 145900 | 1463206845 | 3900 | 3900 | 3900 | 3895 | 2085 |
| 333 | 20231226 | 145800 | 1455083195 | 3900 | 3895 | 3900 | 3895 | 81 |
| 334 | 20231226 | 145700 | 1454767315 | 3900 | 3900 | 3900 | 3900 | 31 |
| 335 | 20231226 | 145600 | 1454646415 | 3900 | 3895 | 3900 | 3895 | 1009 |
| 336 | 20231226 | 145500 | 1450711565 | 3895 | 3885 | 3900 | 3880 | 1597 |
| 337 | 20231226 | 145400 | 1444501365 | 3885 | 3885 | 3885 | 3880 | 440 |
| 338 | 20231226 | 145300 | 1442792215 | 3875 | 3880 | 3880 | 3875 | 829 |
| 339 | 20231226 | 145200 | 1439577160 | 3880 | 3865 | 3880 | 3865 | 840 |
| 340 | 20231226 | 145100 | 1436325620 | 3865 | 3865 | 3865 | 3865 | 10 |
| 341 | 20231226 | 145000 | 1436286970 | 3865 | 3865 | 3865 | 3865 | 0 |
| 342 | 20231226 | 144900 | 1436286970 | 3865 | 3865 | 3865 | 3865 | 38 |
| 343 | 20231226 | 144800 | 1436140100 | 3865 | 3865 | 3865 | 3865 | 2 |
| 344 | 20231226 | 144700 | 1436132370 | 3865 | 3865 | 3865 | 3865 | 890 |
| 345 | 20231226 | 144600 | 1432692520 | 3870 | 3875 | 3875 | 3870 | 130 |
| 346 | 20231226 | 144500 | 1432189320 | 3875 | 3870 | 3875 | 3870 | 226 |
| 347 | 20231226 | 144400 | 1431313915 | 3870 | 3870 | 3870 | 3870 | 196 |
| 348 | 20231226 | 144300 | 1430555395 | 3870 | 3870 | 3870 | 3870 | 108 |
| 349 | 20231226 | 144200 | 1430137435 | 3870 | 3875 | 3875 | 3870 | 920 |
| 350 | 20231226 | 144100 | 1426574945 | 3875 | 3875 | 3875 | 3875 | 2 |
| 351 | 20231226 | 144000 | 1426567195 | 3880 | 3880 | 3880 | 3880 | 7 |
| 352 | 20231226 | 143900 | 1426540035 | 3880 | 3880 | 3880 | 3880 | 8 |
| 353 | 20231226 | 143800 | 1426508995 | 3880 | 3880 | 3880 | 3880 | 0 |
| 354 | 20231226 | 143700 | 1426508995 | 3880 | 3880 | 3880 | 3880 | 1 |
| 355 | 20231226 | 143600 | 1426505115 | 3890 | 3890 | 3890 | 3890 | 0 |
| 356 | 20231226 | 143500 | 1426505115 | 3890 | 3890 | 3890 | 3890 | 0 |
| 357 | 20231226 | 143400 | 1426505115 | 3890 | 3890 | 3890 | 3890 | 0 |
| 358 | 20231226 | 143300 | 1426505115 | 3890 | 3890 | 3890 | 3890 | 0 |
| 359 | 20231226 | 143200 | 1426505115 | 3890 | 3890 | 3890 | 3890 | 0 |
| 360 | 20231226 | 143100 | 1426505115 | 3890 | 3890 | 3890 | 3890 | 0 |
| 361 | 20231226 | 143000 | 1426505115 | 3890 | 3890 | 3890 | 3890 | 324 |
| 362 | 20231226 | 142900 | 1425244755 | 3890 | 3890 | 3890 | 3890 | 5263 |
| 363 | 20231226 | 142800 | 1404771685 | 3890 | 3885 | 3890 | 3885 | 200 |
| 364 | 20231226 | 142700 | 1403994225 | 3885 | 3880 | 3885 | 3880 | 1102 |
| 365 | 20231226 | 142600 | 1399713455 | 3880 | 3880 | 3880 | 3880 | 320 |
| 366 | 20231226 | 142500 | 1398471855 | 3885 | 3885 | 3885 | 3885 | 0 |
| 367 | 20231226 | 142400 | 1398471855 | 3885 | 3885 | 3885 | 3885 | 44 |
| 368 | 20231226 | 142300 | 1398300915 | 3885 | 3875 | 3885 | 3875 | 34 |
| 369 | 20231226 | 142200 | 1398169065 | 3885 | 3885 | 3885 | 3885 | 5 |
| 370 | 20231226 | 142100 | 1398149640 | 3885 | 3870 | 3885 | 3870 | 423 |
| 371 | 20231226 | 142000 | 1396508395 | 3875 | 3875 | 3875 | 3875 | 0 |
| 372 | 20231226 | 141900 | 1396508395 | 3875 | 3870 | 3875 | 3870 | 1003 |
| 373 | 20231226 | 141800 | 1392623575 | 3870 | 3870 | 3870 | 3870 | 62 |
| 374 | 20231226 | 141700 | 1392383635 | 3865 | 3865 | 3865 | 3865 | 475 |
| 375 | 20231226 | 141600 | 1390547760 | 3875 | 3865 | 3875 | 3860 | 29 |
| 376 | 20231226 | 141500 | 1390435780 | 3860 | 3885 | 3885 | 3860 | 3839 |
| 377 | 20231226 | 141400 | 1375565275 | 3885 | 3885 | 3885 | 3885 | 94 |
| 378 | 20231226 | 141300 | 1375200085 | 3885 | 3890 | 3890 | 3885 | 154 |
| 379 | 20231226 | 141200 | 1374601595 | 3890 | 3885 | 3890 | 3885 | 616 |
| 380 | 20231226 | 141100 | 1372205665 | 3885 | 3855 | 3885 | 3855 | 1469 |
| 381 | 20231226 | 141000 | 1366515705 | 3855 | 3855 | 3860 | 3855 | 886 |
| 382 | 20231226 | 140900 | 1363098675 | 3850 | 3850 | 3850 | 3850 | 20 |
| 383 | 20231226 | 140800 | 1363021675 | 3850 | 3850 | 3850 | 3850 | 5 |
| 384 | 20231226 | 140700 | 1363002425 | 3850 | 3850 | 3850 | 3850 | 16 |
| 385 | 20231226 | 140600 | 1362940825 | 3850 | 3850 | 3850 | 3850 | 0 |
| 386 | 20231226 | 140500 | 1362940825 | 3850 | 3850 | 3850 | 3850 | 130 |
| 387 | 20231226 | 140400 | 1362440325 | 3850 | 3855 | 3855 | 3850 | 2000 |
| 388 | 20231226 | 140300 | 1354738610 | 3855 | 3855 | 3855 | 3855 | 0 |
| 389 | 20231226 | 140200 | 1354738610 | 3855 | 3855 | 3855 | 3855 | 6 |
| 390 | 20231226 | 140100 | 1354715480 | 3855 | 3855 | 3855 | 3855 | 2 |
| 391 | 20231226 | 140000 | 1354707770 | 3855 | 3855 | 3855 | 3855 | 0 |
| 392 | 20231226 | 135900 | 1354707770 | 3855 | 3855 | 3855 | 3855 | 0 |
| 393 | 20231226 | 135800 | 1354707770 | 3855 | 3855 | 3855 | 3855 | 500 |
| 394 | 20231226 | 135700 | 1352780270 | 3855 | 3855 | 3855 | 3855 | 652 |
| 395 | 20231226 | 135600 | 1350266810 | 3855 | 3855 | 3855 | 3855 | 0 |
| 396 | 20231226 | 135500 | 1350266810 | 3855 | 3855 | 3855 | 3855 | 50 |
| 397 | 20231226 | 135400 | 1350074060 | 3850 | 3850 | 3850 | 3850 | 0 |
| 398 | 20231226 | 135300 | 1350074060 | 3850 | 3850 | 3850 | 3850 | 50 |
| 399 | 20231226 | 135200 | 1349881560 | 3850 | 3850 | 3850 | 3850 | 0 |
| 400 | 20231226 | 135100 | 1349881560 | 3850 | 3850 | 3850 | 3850 | 0 |
| 401 | 20231226 | 135000 | 1349881560 | 3850 | 3850 | 3850 | 3850 | 451 |
| 402 | 20231226 | 134900 | 1348145210 | 3850 | 3850 | 3850 | 3850 | 16 |
| 403 | 20231226 | 134800 | 1348083610 | 3850 | 3850 | 3850 | 3850 | 250 |
| 404 | 20231226 | 134700 | 1347121110 | 3850 | 3850 | 3850 | 3850 | 0 |
| 405 | 20231226 | 134600 | 1347121110 | 3850 | 3850 | 3850 | 3850 | 0 |
| 406 | 20231226 | 134500 | 1347121110 | 3850 | 3850 | 3850 | 3850 | 128 |
| 407 | 20231226 | 134400 | 1346628310 | 3850 | 3855 | 3855 | 3850 | 170 |
| 408 | 20231226 | 134300 | 1345973325 | 3875 | 3875 | 3875 | 3875 | 0 |
| 409 | 20231226 | 134200 | 1345973325 | 3875 | 3875 | 3875 | 3875 | 5 |
| 410 | 20231226 | 134100 | 1345953950 | 3875 | 3870 | 3875 | 3870 | 50 |
| 411 | 20231226 | 134000 | 1345760285 | 3870 | 3860 | 3870 | 3860 | 4433 |
| 412 | 20231226 | 133900 | 1328643550 | 3855 | 3855 | 3855 | 3855 | 12 |
| 413 | 20231226 | 133800 | 1328597290 | 3855 | 3840 | 3855 | 3840 | 1680 |
| 414 | 20231226 | 133700 | 1322124210 | 3845 | 3840 | 3845 | 3840 | 192 |
| 415 | 20231226 | 133600 | 1321386925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 416 | 20231226 | 133500 | 1321386925 | 3840 | 3840 | 3840 | 3840 | 301 |
| 417 | 20231226 | 133400 | 1320231085 | 3835 | 3835 | 3835 | 3835 | 602 |
| 418 | 20231226 | 133300 | 1317922415 | 3835 | 3835 | 3835 | 3835 | 0 |
| 419 | 20231226 | 133200 | 1317922415 | 3835 | 3835 | 3835 | 3835 | 0 |
| 420 | 20231226 | 133100 | 1317922415 | 3835 | 3835 | 3835 | 3835 | 0 |
| 421 | 20231226 | 133000 | 1317922415 | 3835 | 3835 | 3835 | 3835 | 2 |
| 422 | 20231226 | 132900 | 1317914745 | 3835 | 3835 | 3835 | 3835 | 26 |
| 423 | 20231226 | 132800 | 1317815035 | 3835 | 3830 | 3835 | 3830 | 25 |
| 424 | 20231226 | 132700 | 1317719260 | 3835 | 3835 | 3835 | 3835 | 0 |
| 425 | 20231226 | 132600 | 1317719260 | 3835 | 3835 | 3835 | 3835 | 66 |
| 426 | 20231226 | 132500 | 1317466150 | 3835 | 3835 | 3835 | 3835 | 1 |
| 427 | 20231226 | 132400 | 1317462315 | 3835 | 3840 | 3840 | 3835 | 146 |
| 428 | 20231226 | 132300 | 1316901860 | 3845 | 3845 | 3845 | 3845 | 0 |
| 429 | 20231226 | 132200 | 1316901860 | 3845 | 3845 | 3845 | 3845 | 2 |
| 430 | 20231226 | 132100 | 1316894170 | 3845 | 3845 | 3845 | 3845 | 5 |
| 431 | 20231226 | 132000 | 1316874945 | 3845 | 3845 | 3845 | 3845 | 6 |
| 432 | 20231226 | 131900 | 1316851875 | 3845 | 3845 | 3845 | 3845 | 2 |
| 433 | 20231226 | 131800 | 1316844185 | 3845 | 3845 | 3845 | 3845 | 2 |
| 434 | 20231226 | 131700 | 1316836495 | 3845 | 3850 | 3850 | 3845 | 3 |
| 435 | 20231226 | 131600 | 1316824950 | 3850 | 3850 | 3850 | 3850 | 3 |
| 436 | 20231226 | 131500 | 1316813400 | 3850 | 3855 | 3855 | 3850 | 32 |
| 437 | 20231226 | 131400 | 1316690190 | 3855 | 3855 | 3855 | 3855 | 0 |
| 438 | 20231226 | 131300 | 1316690190 | 3855 | 3855 | 3855 | 3855 | 5 |
| 439 | 20231226 | 131200 | 1316670915 | 3855 | 3855 | 3855 | 3855 | 6 |
| 440 | 20231226 | 131100 | 1316647785 | 3855 | 3855 | 3855 | 3855 | 0 |
| 441 | 20231226 | 131000 | 1316647785 | 3855 | 3855 | 3855 | 3855 | 60 |
| 442 | 20231226 | 130900 | 1316416485 | 3855 | 3855 | 3855 | 3855 | 0 |
| 443 | 20231226 | 130800 | 1316416485 | 3855 | 3855 | 3855 | 3855 | 1 |
| 444 | 20231226 | 130700 | 1316412630 | 3855 | 3855 | 3855 | 3855 | 0 |
| 445 | 20231226 | 130600 | 1316412630 | 3855 | 3855 | 3855 | 3855 | 6 |
| 446 | 20231226 | 130500 | 1316389500 | 3830 | 3830 | 3830 | 3830 | 0 |
| 447 | 20231226 | 130400 | 1316389500 | 3830 | 3830 | 3830 | 3830 | 61 |
| 448 | 20231226 | 130300 | 1316155870 | 3830 | 3830 | 3830 | 3830 | 5 |
| 449 | 20231226 | 130200 | 1316136720 | 3830 | 3830 | 3830 | 3830 | 1 |
| 450 | 20231226 | 130100 | 1316132890 | 3850 | 3850 | 3850 | 3830 | 3795 |
| 451 | 20231226 | 130000 | 1301545740 | 3850 | 3850 | 3850 | 3850 | 0 |
| 452 | 20231226 | 125900 | 1301545740 | 3850 | 3850 | 3850 | 3850 | 0 |
| 453 | 20231226 | 125800 | 1301545740 | 3850 | 3850 | 3850 | 3850 | 8 |
| 454 | 20231226 | 125700 | 1301514940 | 3845 | 3845 | 3845 | 3840 | 548 |
| 455 | 20231226 | 125600 | 1299408830 | 3850 | 3850 | 3850 | 3850 | 2 |
| 456 | 20231226 | 125500 | 1299401130 | 3850 | 3850 | 3850 | 3850 | 36 |
| 457 | 20231226 | 125400 | 1299262530 | 3855 | 3855 | 3855 | 3855 | 338 |
| 458 | 20231226 | 125300 | 1297959540 | 3855 | 3855 | 3855 | 3855 | 50 |
| 459 | 20231226 | 125200 | 1297766790 | 3855 | 3855 | 3855 | 3855 | 5 |
| 460 | 20231226 | 125100 | 1297747515 | 3855 | 3855 | 3855 | 3855 | 14 |
| 461 | 20231226 | 125000 | 1297693545 | 3855 | 3855 | 3855 | 3855 | 180 |
| 462 | 20231226 | 124900 | 1296999645 | 3855 | 3855 | 3855 | 3855 | 115 |
| 463 | 20231226 | 124800 | 1296556320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 464 | 20231226 | 124700 | 1296556320 | 3855 | 3855 | 3855 | 3855 | 100 |
| 465 | 20231226 | 124600 | 1296170820 | 3855 | 3855 | 3855 | 3855 | 125 |
| 466 | 20231226 | 124500 | 1295688945 | 3860 | 3860 | 3860 | 3860 | 0 |
| 467 | 20231226 | 124400 | 1295688945 | 3860 | 3860 | 3860 | 3860 | 57 |
| 468 | 20231226 | 124300 | 1295468925 | 3855 | 3855 | 3855 | 3855 | 60 |
| 469 | 20231226 | 124200 | 1295237625 | 3855 | 3855 | 3855 | 3855 | 458 |
| 470 | 20231226 | 124100 | 1293472035 | 3850 | 3845 | 3850 | 3845 | 42 |
| 471 | 20231226 | 124000 | 1293310540 | 3845 | 3845 | 3845 | 3845 | 396 |
| 472 | 20231226 | 123900 | 1291787920 | 3845 | 3845 | 3845 | 3845 | 201 |
| 473 | 20231226 | 123800 | 1291015075 | 3855 | 3855 | 3855 | 3855 | 0 |
| 474 | 20231226 | 123700 | 1291015075 | 3855 | 3855 | 3855 | 3855 | 0 |
| 475 | 20231226 | 123600 | 1291015075 | 3855 | 3855 | 3855 | 3855 | 281 |
| 476 | 20231226 | 123500 | 1289931820 | 3855 | 3855 | 3855 | 3855 | 1 |
| 477 | 20231226 | 123400 | 1289927965 | 3840 | 3850 | 3850 | 3840 | 537 |
| 478 | 20231226 | 123300 | 1287862885 | 3850 | 3855 | 3855 | 3850 | 996 |
| 479 | 20231226 | 123200 | 1284027405 | 3855 | 3855 | 3855 | 3855 | 213 |
| 480 | 20231226 | 123100 | 1283206290 | 3855 | 3855 | 3855 | 3855 | 3 |
| 481 | 20231226 | 123000 | 1283194725 | 3855 | 3855 | 3855 | 3855 | 20 |
| 482 | 20231226 | 122900 | 1283117625 | 3855 | 3855 | 3855 | 3855 | 77 |
| 483 | 20231226 | 122800 | 1282820790 | 3855 | 3855 | 3855 | 3855 | 108 |
| 484 | 20231226 | 122700 | 1282404450 | 3855 | 3855 | 3855 | 3855 | 198 |
| 485 | 20231226 | 122600 | 1281641160 | 3855 | 3855 | 3855 | 3855 | 12 |
| 486 | 20231226 | 122500 | 1281594900 | 3855 | 3855 | 3855 | 3855 | 0 |
| 487 | 20231226 | 122400 | 1281594900 | 3855 | 3860 | 3865 | 3855 | 1273 |
| 488 | 20231226 | 122300 | 1276687220 | 3865 | 3865 | 3865 | 3865 | 0 |
| 489 | 20231226 | 122200 | 1276687220 | 3865 | 3865 | 3865 | 3865 | 90 |
| 490 | 20231226 | 122100 | 1276339370 | 3860 | 3860 | 3860 | 3860 | 9 |
| 491 | 20231226 | 122000 | 1276304630 | 3860 | 3860 | 3860 | 3860 | 294 |
| 492 | 20231226 | 121900 | 1275169790 | 3860 | 3860 | 3860 | 3860 | 38 |
| 493 | 20231226 | 121800 | 1275023110 | 3860 | 3860 | 3860 | 3860 | 1200 |
| 494 | 20231226 | 121700 | 1270391110 | 3860 | 3860 | 3860 | 3860 | 10 |
| 495 | 20231226 | 121600 | 1270352510 | 3865 | 3865 | 3865 | 3865 | 200 |
| 496 | 20231226 | 121500 | 1269579510 | 3860 | 3865 | 3865 | 3860 | 703 |
| 497 | 20231226 | 121400 | 1266862430 | 3855 | 3855 | 3855 | 3855 | 2 |
| 498 | 20231226 | 121300 | 1266854720 | 3865 | 3860 | 3865 | 3860 | 162 |
| 499 | 20231226 | 121200 | 1266229190 | 3865 | 3860 | 3865 | 3860 | 210 |
| 500 | 20231226 | 121100 | 1265417840 | 3850 | 3855 | 3855 | 3850 | 256 |
| 501 | 20231226 | 121000 | 1264431485 | 3860 | 3855 | 3860 | 3855 | 142 |
| 502 | 20231226 | 120900 | 1263883905 | 3855 | 3855 | 3855 | 3855 | 186 |
| 503 | 20231226 | 120800 | 1263166875 | 3850 | 3850 | 3850 | 3850 | 103 |
| 504 | 20231226 | 120700 | 1262770325 | 3850 | 3850 | 3850 | 3850 | 397 |
| 505 | 20231226 | 120600 | 1261241875 | 3850 | 3845 | 3850 | 3845 | 349 |
| 506 | 20231226 | 120500 | 1259899735 | 3845 | 3850 | 3850 | 3845 | 253 |
| 507 | 20231226 | 120400 | 1258925690 | 3845 | 3845 | 3845 | 3845 | 1451 |
| 508 | 20231226 | 120300 | 1253346595 | 3845 | 3845 | 3845 | 3845 | 569 |
| 509 | 20231226 | 120200 | 1251158790 | 3845 | 3845 | 3845 | 3845 | 197 |
| 510 | 20231226 | 120100 | 1250401325 | 3845 | 3840 | 3845 | 3840 | 176 |
| 511 | 20231226 | 120000 | 1249724670 | 3840 | 3830 | 3840 | 3830 | 101 |
| 512 | 20231226 | 115900 | 1249337740 | 3820 | 3820 | 3820 | 3820 | 188 |
| 513 | 20231226 | 115800 | 1248619580 | 3820 | 3820 | 3820 | 3820 | 0 |
| 514 | 20231226 | 115700 | 1248619580 | 3820 | 3820 | 3820 | 3820 | 50 |
| 515 | 20231226 | 115600 | 1248428580 | 3825 | 3825 | 3830 | 3825 | 438 |
| 516 | 20231226 | 115500 | 1246752760 | 3825 | 3825 | 3825 | 3825 | 21 |
| 517 | 20231226 | 115400 | 1246672435 | 3825 | 3825 | 3825 | 3825 | 108 |
| 518 | 20231226 | 115300 | 1246259335 | 3820 | 3820 | 3820 | 3820 | 480 |
| 519 | 20231226 | 115200 | 1244425735 | 3830 | 3830 | 3830 | 3830 | 1 |
| 520 | 20231226 | 115100 | 1244421905 | 3830 | 3835 | 3835 | 3830 | 19 |
| 521 | 20231226 | 115000 | 1244349065 | 3835 | 3835 | 3835 | 3835 | 17 |
| 522 | 20231226 | 114900 | 1244283870 | 3835 | 3835 | 3835 | 3835 | 444 |
| 523 | 20231226 | 114800 | 1242581130 | 3840 | 3840 | 3840 | 3840 | 12 |
| 524 | 20231226 | 114700 | 1242535050 | 3840 | 3840 | 3840 | 3840 | 623 |
| 525 | 20231226 | 114600 | 1240142730 | 3840 | 3840 | 3840 | 3840 | 6 |
| 526 | 20231226 | 114500 | 1240119690 | 3835 | 3825 | 3835 | 3825 | 29 |
| 527 | 20231226 | 114400 | 1240008515 | 3820 | 3820 | 3820 | 3820 | 0 |
| 528 | 20231226 | 114300 | 1240008515 | 3820 | 3820 | 3820 | 3820 | 78 |
| 529 | 20231226 | 114200 | 1239710555 | 3820 | 3820 | 3820 | 3820 | 1300 |
| 530 | 20231226 | 114100 | 1234744555 | 3820 | 3820 | 3820 | 3820 | 0 |
| 531 | 20231226 | 114000 | 1234744555 | 3820 | 3820 | 3820 | 3820 | 1 |
| 532 | 20231226 | 113900 | 1234740735 | 3820 | 3820 | 3820 | 3820 | 1 |
| 533 | 20231226 | 113800 | 1234736915 | 3820 | 3820 | 3820 | 3820 | 33 |
| 534 | 20231226 | 113700 | 1234610855 | 3820 | 3820 | 3820 | 3820 | 0 |
| 535 | 20231226 | 113600 | 1234610855 | 3820 | 3820 | 3820 | 3820 | 110 |
| 536 | 20231226 | 113500 | 1234190655 | 3820 | 3820 | 3820 | 3820 | 0 |
| 537 | 20231226 | 113400 | 1234190655 | 3820 | 3820 | 3820 | 3820 | 0 |
| 538 | 20231226 | 113300 | 1234190655 | 3820 | 3820 | 3820 | 3820 | 0 |
| 539 | 20231226 | 113200 | 1234190655 | 3820 | 3820 | 3820 | 3820 | 271 |
| 540 | 20231226 | 113100 | 1233155435 | 3820 | 3820 | 3820 | 3820 | 260 |
| 541 | 20231226 | 113000 | 1232162235 | 3825 | 3840 | 3840 | 3820 | 297 |
| 542 | 20231226 | 112900 | 1231026710 | 3840 | 3840 | 3840 | 3840 | 10 |
| 543 | 20231226 | 112800 | 1230988310 | 3825 | 3850 | 3850 | 3825 | 20 |
| 544 | 20231226 | 112700 | 1230911710 | 3855 | 3855 | 3855 | 3850 | 176 |
| 545 | 20231226 | 112600 | 1230233450 | 3855 | 3855 | 3855 | 3850 | 201 |
| 546 | 20231226 | 112500 | 1229458965 | 3820 | 3840 | 3840 | 3820 | 1020 |
| 547 | 20231226 | 112400 | 1225560560 | 3835 | 3835 | 3835 | 3835 | 0 |
| 548 | 20231226 | 112300 | 1225560560 | 3835 | 3860 | 3860 | 3835 | 4 |
| 549 | 20231226 | 112200 | 1225545195 | 3860 | 3820 | 3860 | 3820 | 505 |
| 550 | 20231226 | 112100 | 1223601085 | 3820 | 3825 | 3825 | 3820 | 1613 |
| 551 | 20231226 | 112000 | 1217434600 | 3825 | 3825 | 3825 | 3825 | 0 |
| 552 | 20231226 | 111900 | 1217434600 | 3825 | 3825 | 3825 | 3825 | 1 |
| 553 | 20231226 | 111800 | 1217430775 | 3825 | 3825 | 3825 | 3825 | 0 |
| 554 | 20231226 | 111700 | 1217430775 | 3825 | 3825 | 3825 | 3825 | 2010 |
| 555 | 20231226 | 111600 | 1209742525 | 3825 | 3825 | 3825 | 3825 | 303 |
| 556 | 20231226 | 111500 | 1208583550 | 3825 | 3835 | 3835 | 3825 | 1200 |
| 557 | 20231226 | 111400 | 1203991470 | 3830 | 3830 | 3830 | 3830 | 0 |
| 558 | 20231226 | 111300 | 1203991470 | 3830 | 3830 | 3830 | 3830 | 0 |
| 559 | 20231226 | 111200 | 1203991470 | 3830 | 3830 | 3830 | 3830 | 100 |
| 560 | 20231226 | 111100 | 1203608470 | 3830 | 3840 | 3840 | 3830 | 1100 |
| 561 | 20231226 | 111000 | 1199395110 | 3830 | 3830 | 3830 | 3830 | 0 |
| 562 | 20231226 | 110900 | 1199395110 | 3830 | 3830 | 3830 | 3830 | 0 |
| 563 | 20231226 | 110800 | 1199395110 | 3830 | 3830 | 3830 | 3830 | 0 |
| 564 | 20231226 | 110700 | 1199395110 | 3830 | 3830 | 3830 | 3830 | 0 |
| 565 | 20231226 | 110600 | 1199395110 | 3830 | 3835 | 3835 | 3830 | 120 |
| 566 | 20231226 | 110500 | 1198935160 | 3825 | 3835 | 3835 | 3825 | 1610 |
| 567 | 20231226 | 110400 | 1192775150 | 3830 | 3850 | 3855 | 3830 | 307 |
| 568 | 20231226 | 110300 | 1191595895 | 3830 | 3840 | 3840 | 3830 | 1000 |
| 569 | 20231226 | 110200 | 1187763470 | 3855 | 3840 | 3855 | 3835 | 232 |
| 570 | 20231226 | 110100 | 1186873220 | 3835 | 3840 | 3840 | 3835 | 13 |
| 571 | 20231226 | 110000 | 1186823360 | 3835 | 3835 | 3835 | 3835 | 0 |
| 572 | 20231226 | 105900 | 1186823360 | 3835 | 3850 | 3850 | 3835 | 2077 |
| 573 | 20231226 | 105800 | 1178838780 | 3850 | 3850 | 3850 | 3850 | 415 |
| 574 | 20231226 | 105700 | 1177241030 | 3850 | 3850 | 3850 | 3850 | 195 |
| 575 | 20231226 | 105600 | 1176490280 | 3850 | 3875 | 3875 | 3850 | 1907 |
| 576 | 20231226 | 105500 | 1169147000 | 3880 | 3880 | 3880 | 3880 | 8 |
| 577 | 20231226 | 105400 | 1169115960 | 3880 | 3880 | 3880 | 3855 | 2438 |
| 578 | 20231226 | 105300 | 1159695915 | 3880 | 3880 | 3880 | 3880 | 1 |
| 579 | 20231226 | 105200 | 1159692035 | 3870 | 3870 | 3870 | 3870 | 141 |
| 580 | 20231226 | 105100 | 1159146365 | 3870 | 3870 | 3880 | 3870 | 430 |
| 581 | 20231226 | 105000 | 1157480345 | 3870 | 3870 | 3870 | 3870 | 17 |
| 582 | 20231226 | 104900 | 1157414555 | 3880 | 3875 | 3880 | 3870 | 143 |
| 583 | 20231226 | 104800 | 1156860255 | 3870 | 3880 | 3880 | 3870 | 1511 |
| 584 | 20231226 | 104700 | 1151008125 | 3875 | 3875 | 3875 | 3875 | 2 |
| 585 | 20231226 | 104600 | 1151000375 | 3875 | 3875 | 3880 | 3875 | 137 |
| 586 | 20231226 | 104500 | 1150468850 | 3880 | 3875 | 3880 | 3875 | 39 |
| 587 | 20231226 | 104400 | 1150317620 | 3875 | 3880 | 3880 | 3875 | 40 |
| 588 | 20231226 | 104300 | 1150162520 | 3875 | 3880 | 3880 | 3875 | 458 |
| 589 | 20231226 | 104200 | 1148386975 | 3880 | 3890 | 3890 | 3880 | 43 |
| 590 | 20231226 | 104100 | 1148220035 | 3890 | 3890 | 3890 | 3890 | 0 |
| 591 | 20231226 | 104000 | 1148220035 | 3890 | 3895 | 3895 | 3890 | 180 |
| 592 | 20231226 | 103900 | 1147518940 | 3895 | 3895 | 3895 | 3895 | 1 |
| 593 | 20231226 | 103800 | 1147515045 | 3895 | 3900 | 3900 | 3895 | 189 |
| 594 | 20231226 | 103700 | 1146777955 | 3900 | 3895 | 3900 | 3895 | 534 |
| 595 | 20231226 | 103600 | 1144697980 | 3875 | 3875 | 3875 | 3875 | 0 |
| 596 | 20231226 | 103500 | 1144697980 | 3875 | 3875 | 3875 | 3875 | 766 |
| 597 | 20231226 | 103400 | 1141729730 | 3875 | 3885 | 3885 | 3875 | 2086 |
| 598 | 20231226 | 103300 | 1133641365 | 3885 | 3885 | 3885 | 3885 | 50 |
| 599 | 20231226 | 103200 | 1133447115 | 3885 | 3895 | 3895 | 3885 | 441 |
| 600 | 20231226 | 103100 | 1131733320 | 3885 | 3890 | 3890 | 3885 | 111 |
| 601 | 20231226 | 103000 | 1131301695 | 3895 | 3910 | 3910 | 3895 | 1400 |
| 602 | 20231226 | 102900 | 1125841195 | 3895 | 3900 | 3905 | 3895 | 262 |
| 603 | 20231226 | 102800 | 1124820530 | 3900 | 3900 | 3900 | 3900 | 424 |
| 604 | 20231226 | 102700 | 1123166930 | 3895 | 3895 | 3895 | 3895 | 3 |
| 605 | 20231226 | 102600 | 1123155245 | 3905 | 3900 | 3905 | 3900 | 11 |
| 606 | 20231226 | 102500 | 1123112340 | 3900 | 3905 | 3905 | 3895 | 171 |
| 607 | 20231226 | 102400 | 1122445935 | 3890 | 3900 | 3900 | 3890 | 769 |
| 608 | 20231226 | 102300 | 1119453850 | 3895 | 3900 | 3900 | 3895 | 994 |
| 609 | 20231226 | 102200 | 1115581000 | 3900 | 3900 | 3905 | 3895 | 1988 |
| 610 | 20231226 | 102100 | 1107827755 | 3900 | 3910 | 3910 | 3900 | 121 |
| 611 | 20231226 | 102000 | 1107354775 | 3915 | 3915 | 3915 | 3915 | 24 |
| 612 | 20231226 | 101900 | 1107260815 | 3915 | 3915 | 3915 | 3905 | 2116 |
| 613 | 20231226 | 101800 | 1098997475 | 3920 | 3910 | 3920 | 3905 | 3221 |
| 614 | 20231226 | 101700 | 1086407900 | 3920 | 3920 | 3920 | 3920 | 100 |
| 615 | 20231226 | 101600 | 1086015900 | 3920 | 3920 | 3920 | 3920 | 348 |
| 616 | 20231226 | 101500 | 1084651740 | 3920 | 3920 | 3920 | 3920 | 108 |
| 617 | 20231226 | 101400 | 1084228380 | 3920 | 3920 | 3925 | 3920 | 325 |
| 618 | 20231226 | 101300 | 1082954280 | 3920 | 3920 | 3930 | 3920 | 380 |
| 619 | 20231226 | 101200 | 1081464405 | 3910 | 3910 | 3935 | 3910 | 5247 |
| 620 | 20231226 | 101100 | 1060893395 | 3910 | 3885 | 3910 | 3885 | 674 |
| 621 | 20231226 | 101000 | 1058273380 | 3885 | 3900 | 3905 | 3885 | 360 |
| 622 | 20231226 | 100900 | 1056870830 | 3905 | 3900 | 3910 | 3900 | 574 |
| 623 | 20231226 | 100800 | 1054630765 | 3900 | 3910 | 3910 | 3900 | 57 |
| 624 | 20231226 | 100700 | 1054407985 | 3900 | 3900 | 3910 | 3900 | 1332 |
| 625 | 20231226 | 100600 | 1049213085 | 3910 | 3910 | 3910 | 3910 | 2290 |
| 626 | 20231226 | 100500 | 1040259185 | 3910 | 3890 | 3920 | 3880 | 9626 |
| 627 | 20231226 | 100400 | 1002694585 | 3900 | 3900 | 3900 | 3900 | 552 |
| 628 | 20231226 | 100300 | 1000541785 | 3900 | 3900 | 3900 | 3900 | 166 |
| 629 | 20231226 | 100200 | 999894385 | 3900 | 3905 | 3905 | 3890 | 900 |
| 630 | 20231226 | 100100 | 996385215 | 3890 | 3895 | 3905 | 3890 | 2053 |
| 631 | 20231226 | 100000 | 988376770 | 3900 | 3895 | 3900 | 3895 | 1299 |
| 632 | 20231226 | 095900 | 983312040 | 3895 | 3880 | 3895 | 3880 | 4364 |
| 633 | 20231226 | 095800 | 966335835 | 3880 | 3880 | 3880 | 3880 | 985 |
| 634 | 20231226 | 095700 | 962514035 | 3880 | 3880 | 3880 | 3880 | 491 |
| 635 | 20231226 | 095600 | 960608955 | 3870 | 3880 | 3880 | 3870 | 586 |
| 636 | 20231226 | 095500 | 958340405 | 3870 | 3880 | 3880 | 3870 | 65 |
| 637 | 20231226 | 095400 | 958088430 | 3875 | 3875 | 3875 | 3875 | 1688 |
| 638 | 20231226 | 095300 | 951547430 | 3875 | 3865 | 3875 | 3865 | 1233 |
| 639 | 20231226 | 095200 | 946776010 | 3865 | 3860 | 3865 | 3855 | 1145 |
| 640 | 20231226 | 095100 | 942354975 | 3860 | 3855 | 3860 | 3855 | 173 |
| 641 | 20231226 | 095000 | 941688035 | 3855 | 3855 | 3855 | 3855 | 50 |
| 642 | 20231226 | 094900 | 941495285 | 3855 | 3855 | 3855 | 3855 | 2876 |
| 643 | 20231226 | 094800 | 930408305 | 3855 | 3850 | 3855 | 3850 | 1009 |
| 644 | 20231226 | 094700 | 926522590 | 3850 | 3850 | 3850 | 3850 | 393 |
| 645 | 20231226 | 094600 | 925009540 | 3855 | 3850 | 3855 | 3850 | 50 |
| 646 | 20231226 | 094500 | 924816990 | 3855 | 3855 | 3855 | 3850 | 3274 |
| 647 | 20231226 | 094400 | 912197255 | 3855 | 3855 | 3855 | 3855 | 378 |
| 648 | 20231226 | 094300 | 910740065 | 3855 | 3855 | 3855 | 3850 | 59 |
| 649 | 20231226 | 094200 | 910512905 | 3855 | 3850 | 3855 | 3850 | 490 |
| 650 | 20231226 | 094100 | 908624230 | 3850 | 3850 | 3850 | 3835 | 850 |
| 651 | 20231226 | 094000 | 905353850 | 3850 | 3845 | 3850 | 3845 | 1247 |
| 652 | 20231226 | 093900 | 900559070 | 3835 | 3835 | 3835 | 3835 | 6692 |
| 653 | 20231226 | 093800 | 874895250 | 3830 | 3835 | 3835 | 3830 | 1693 |
| 654 | 20231226 | 093700 | 868403145 | 3835 | 3835 | 3835 | 3830 | 838 |
| 655 | 20231226 | 093600 | 865189965 | 3835 | 3815 | 3835 | 3815 | 3413 |
| 656 | 20231226 | 093500 | 852146150 | 3805 | 3805 | 3805 | 3800 | 961 |
| 657 | 20231226 | 093400 | 848489695 | 3800 | 3805 | 3805 | 3800 | 1841 |
| 658 | 20231226 | 093300 | 841492025 | 3805 | 3805 | 3805 | 3800 | 1986 |
| 659 | 20231226 | 093200 | 833940985 | 3825 | 3835 | 3835 | 3800 | 6898 |
| 660 | 20231226 | 093100 | 807645480 | 3835 | 3850 | 3850 | 3835 | 2106 |
| 661 | 20231226 | 093000 | 799556685 | 3855 | 3850 | 3855 | 3845 | 1346 |
| 662 | 20231226 | 092900 | 794371525 | 3850 | 3850 | 3855 | 3850 | 922 |
| 663 | 20231226 | 092800 | 790821175 | 3855 | 3855 | 3855 | 3850 | 724 |
| 664 | 20231226 | 092700 | 788030405 | 3855 | 3835 | 3855 | 3835 | 368 |
| 665 | 20231226 | 092600 | 786613765 | 3840 | 3855 | 3855 | 3840 | 2026 |
| 666 | 20231226 | 092500 | 778832285 | 3855 | 3860 | 3860 | 3840 | 9465 |
| 667 | 20231226 | 092400 | 742376435 | 3860 | 3855 | 3860 | 3855 | 880 |
| 668 | 20231226 | 092300 | 738979885 | 3855 | 3855 | 3855 | 3855 | 260 |
| 669 | 20231226 | 092200 | 737977585 | 3855 | 3870 | 3870 | 3855 | 446 |
| 670 | 20231226 | 092100 | 736257015 | 3855 | 3880 | 3880 | 3855 | 1112 |
| 671 | 20231226 | 092000 | 731966475 | 3880 | 3885 | 3885 | 3880 | 929 |
| 672 | 20231226 | 091900 | 728358500 | 3885 | 3860 | 3885 | 3860 | 2180 |
| 673 | 20231226 | 091800 | 719927225 | 3860 | 3865 | 3885 | 3860 | 1988 |
| 674 | 20231226 | 091700 | 712240410 | 3865 | 3890 | 3890 | 3860 | 10689 |
| 675 | 20231226 | 091600 | 670768500 | 3895 | 3890 | 3900 | 3885 | 1583 |
| 676 | 20231226 | 091500 | 664610925 | 3890 | 3900 | 3900 | 3885 | 4869 |
| 677 | 20231226 | 091400 | 645669475 | 3895 | 3905 | 3905 | 3890 | 8187 |
| 678 | 20231226 | 091300 | 613772975 | 3905 | 3920 | 3920 | 3895 | 7810 |
| 679 | 20231226 | 091200 | 583257870 | 3920 | 3950 | 3950 | 3920 | 8457 |
| 680 | 20231226 | 091100 | 550018830 | 3945 | 3955 | 3955 | 3930 | 5327 |
| 681 | 20231226 | 091000 | 528998245 | 3950 | 3930 | 3970 | 3925 | 2774 |
| 682 | 20231226 | 090900 | 518079390 | 3940 | 3985 | 3985 | 3920 | 10480 |
| 683 | 20231226 | 090800 | 476708230 | 4000 | 3915 | 4080 | 3900 | 49397 |
| 684 | 20231226 | 090700 | 280336710 | 3900 | 3910 | 3935 | 3895 | 9946 |
| 685 | 20231226 | 090600 | 241463975 | 3935 | 3915 | 3940 | 3910 | 4998 |
| 686 | 20231226 | 090500 | 221856505 | 3905 | 3905 | 3920 | 3895 | 10728 |
| 687 | 20231226 | 090400 | 179885230 | 3890 | 3955 | 3955 | 3890 | 9635 |
| 688 | 20231226 | 090300 | 142290005 | 3955 | 3885 | 3970 | 3885 | 23426 |
| 689 | 20231226 | 090200 | 50263285 | 3880 | 3870 | 3885 | 3830 | 5853 |
| 690 | 20231226 | 090100 | 27635285 | 3830 | 3815 | 3890 | 3815 | 3177 |
| 691 | 20231226 | 090000 | 15310230 | 3810 | 3825 | 3895 | 3775 | 3985 |