32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 191600 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 2921 |
| 3 | 20231226 | 191500 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 4 | 20231226 | 191400 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 5 | 20231226 | 191300 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 6 | 20231226 | 191200 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 7 | 20231226 | 191100 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 8 | 20231226 | 191000 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 9 | 20231226 | 190900 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 10 | 20231226 | 190800 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 11 | 20231226 | 190700 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 12 | 20231226 | 190600 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 13 | 20231226 | 190500 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 14 | 20231226 | 190400 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 15 | 20231226 | 190300 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 16 | 20231226 | 190200 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 17 | 20231226 | 190100 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 18 | 20231226 | 190000 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 19 | 20231226 | 185900 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 20 | 20231226 | 185800 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 21 | 20231226 | 185700 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 22 | 20231226 | 185600 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 23 | 20231226 | 185500 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 24 | 20231226 | 185400 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 25 | 20231226 | 185300 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 26 | 20231226 | 185200 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 27 | 20231226 | 185100 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 28 | 20231226 | 185000 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 29 | 20231226 | 184900 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 30 | 20231226 | 184800 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 31 | 20231226 | 184700 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 32 | 20231226 | 184600 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 2921 |
| 33 | 20231226 | 184500 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 34 | 20231226 | 184400 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 35 | 20231226 | 184300 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 36 | 20231226 | 184200 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 37 | 20231226 | 184100 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 38 | 20231226 | 184000 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 39 | 20231226 | 183900 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 40 | 20231226 | 183800 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 41 | 20231226 | 183700 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 42 | 20231226 | 183600 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 43 | 20231226 | 183500 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 44 | 20231226 | 183400 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 45 | 20231226 | 183300 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 46 | 20231226 | 183200 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 47 | 20231226 | 183100 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 48 | 20231226 | 183000 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 49 | 20231226 | 182900 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 50 | 20231226 | 182800 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 51 | 20231226 | 182700 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 52 | 20231226 | 182600 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 53 | 20231226 | 182500 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 54 | 20231226 | 182400 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 55 | 20231226 | 182300 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 56 | 20231226 | 182200 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 57 | 20231226 | 182100 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 58 | 20231226 | 182000 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 59 | 20231226 | 181900 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 60 | 20231226 | 181800 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 61 | 20231226 | 181700 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 62 | 20231226 | 181600 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 2921 |
| 63 | 20231226 | 181500 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 64 | 20231226 | 181400 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 65 | 20231226 | 181300 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 66 | 20231226 | 181200 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 67 | 20231226 | 181100 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 68 | 20231226 | 181000 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 69 | 20231226 | 180900 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 70 | 20231226 | 180800 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 71 | 20231226 | 180700 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 72 | 20231226 | 180600 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 73 | 20231226 | 180500 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 74 | 20231226 | 180400 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 75 | 20231226 | 180300 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 76 | 20231226 | 180200 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 77 | 20231226 | 180100 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 78 | 20231226 | 180000 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 79 | 20231226 | 175900 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 80 | 20231226 | 175800 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 81 | 20231226 | 175700 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 82 | 20231226 | 175600 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 83 | 20231226 | 175500 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 84 | 20231226 | 175400 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 85 | 20231226 | 175300 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 86 | 20231226 | 175200 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 87 | 20231226 | 175100 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 88 | 20231226 | 175000 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 89 | 20231226 | 174900 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 90 | 20231226 | 174800 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 91 | 20231226 | 174700 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 92 | 20231226 | 174600 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 2921 |
| 93 | 20231226 | 174500 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 94 | 20231226 | 174400 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 95 | 20231226 | 174300 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 96 | 20231226 | 174200 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 97 | 20231226 | 174100 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 98 | 20231226 | 174000 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 99 | 20231226 | 173900 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 100 | 20231226 | 173800 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 101 | 20231226 | 173700 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 102 | 20231226 | 173600 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 103 | 20231226 | 173500 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 104 | 20231226 | 173400 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 105 | 20231226 | 173300 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 106 | 20231226 | 173200 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 107 | 20231226 | 173100 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 108 | 20231226 | 173000 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 109 | 20231226 | 172900 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 110 | 20231226 | 172800 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 111 | 20231226 | 172700 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 112 | 20231226 | 172600 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 113 | 20231226 | 172500 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 114 | 20231226 | 172400 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 115 | 20231226 | 172300 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 116 | 20231226 | 172200 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 117 | 20231226 | 172100 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 118 | 20231226 | 172000 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 119 | 20231226 | 171900 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 120 | 20231226 | 171800 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 121 | 20231226 | 171700 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 122 | 20231226 | 171600 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 2921 |
| 123 | 20231226 | 171500 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 124 | 20231226 | 171400 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 125 | 20231226 | 171300 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 126 | 20231226 | 171200 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 127 | 20231226 | 171100 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 128 | 20231226 | 171000 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 129 | 20231226 | 170900 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 130 | 20231226 | 170800 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 131 | 20231226 | 170700 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 132 | 20231226 | 170600 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 133 | 20231226 | 170500 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 134 | 20231226 | 170400 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 135 | 20231226 | 170300 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 136 | 20231226 | 170200 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 137 | 20231226 | 170100 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 138 | 20231226 | 170000 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 139 | 20231226 | 165900 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 140 | 20231226 | 165800 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 141 | 20231226 | 165700 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 142 | 20231226 | 165600 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 143 | 20231226 | 165500 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 144 | 20231226 | 165400 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 145 | 20231226 | 165300 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 146 | 20231226 | 165200 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 147 | 20231226 | 165100 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 148 | 20231226 | 165000 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 149 | 20231226 | 164900 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 150 | 20231226 | 164800 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 151 | 20231226 | 164700 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 152 | 20231226 | 164600 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 2921 |
| 153 | 20231226 | 164500 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 154 | 20231226 | 164400 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 155 | 20231226 | 164300 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 156 | 20231226 | 164200 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 157 | 20231226 | 164100 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 158 | 20231226 | 164000 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 159 | 20231226 | 163900 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 160 | 20231226 | 163800 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 161 | 20231226 | 163700 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 162 | 20231226 | 163600 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 163 | 20231226 | 163500 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 164 | 20231226 | 163400 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 165 | 20231226 | 163300 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 166 | 20231226 | 163200 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 167 | 20231226 | 163100 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 168 | 20231226 | 163000 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 169 | 20231226 | 162900 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 170 | 20231226 | 162800 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 171 | 20231226 | 162700 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 172 | 20231226 | 162600 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 173 | 20231226 | 162500 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 174 | 20231226 | 162400 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 175 | 20231226 | 162300 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 176 | 20231226 | 162200 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 177 | 20231226 | 162100 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 178 | 20231226 | 162000 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 179 | 20231226 | 161900 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 180 | 20231226 | 161800 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 181 | 20231226 | 161700 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 182 | 20231226 | 161600 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 2921 |
| 183 | 20231226 | 161500 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 184 | 20231226 | 161400 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 185 | 20231226 | 161300 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 186 | 20231226 | 161200 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 187 | 20231226 | 161100 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 188 | 20231226 | 161000 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 189 | 20231226 | 160900 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 190 | 20231226 | 160800 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 191 | 20231226 | 160700 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 192 | 20231226 | 160600 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 193 | 20231226 | 160500 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 194 | 20231226 | 160400 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 195 | 20231226 | 160300 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 196 | 20231226 | 160200 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 197 | 20231226 | 160100 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 198 | 20231226 | 160000 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 199 | 20231226 | 155900 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 200 | 20231226 | 155800 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 201 | 20231226 | 155700 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 202 | 20231226 | 155600 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 203 | 20231226 | 155500 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 204 | 20231226 | 155400 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 205 | 20231226 | 155300 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 206 | 20231226 | 155200 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 207 | 20231226 | 155100 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 208 | 20231226 | 155000 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 209 | 20231226 | 154900 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 210 | 20231226 | 154800 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 211 | 20231226 | 154700 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 212 | 20231226 | 154600 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 2921 |
| 213 | 20231226 | 154500 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 214 | 20231226 | 154400 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 215 | 20231226 | 154300 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 216 | 20231226 | 154200 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 217 | 20231226 | 154100 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 218 | 20231226 | 154000 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 219 | 20231226 | 153900 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 220 | 20231226 | 153800 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 221 | 20231226 | 153700 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 222 | 20231226 | 153600 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 223 | 20231226 | 153500 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 224 | 20231226 | 153400 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 225 | 20231226 | 153300 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 226 | 20231226 | 153200 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 227 | 20231226 | 153100 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 228 | 20231226 | 153000 | 1773131850 | 14620 | 14620 | 14620 | 14620 | 2921 |
| 229 | 20231226 | 152900 | 1730426830 | 14650 | 14650 | 14650 | 14650 | 0 |
| 230 | 20231226 | 152800 | 1730426830 | 14650 | 14650 | 14650 | 14650 | 0 |
| 231 | 20231226 | 152700 | 1730426830 | 14650 | 14650 | 14650 | 14650 | 0 |
| 232 | 20231226 | 152600 | 1730426830 | 14650 | 14650 | 14650 | 14650 | 0 |
| 233 | 20231226 | 152500 | 1730426830 | 14650 | 14650 | 14650 | 14650 | 0 |
| 234 | 20231226 | 152400 | 1730426830 | 14650 | 14650 | 14650 | 14650 | 0 |
| 235 | 20231226 | 152300 | 1730426830 | 14650 | 14650 | 14650 | 14650 | 0 |
| 236 | 20231226 | 152200 | 1730426830 | 14650 | 14650 | 14650 | 14650 | 0 |
| 237 | 20231226 | 152100 | 1730426830 | 14650 | 14650 | 14650 | 14650 | 0 |
| 238 | 20231226 | 152000 | 1730426830 | 14650 | 14650 | 14650 | 14650 | 0 |
| 239 | 20231226 | 151900 | 1730426830 | 14650 | 14680 | 14680 | 14650 | 195 |
| 240 | 20231226 | 151800 | 1727564380 | 14680 | 14690 | 14690 | 14680 | 98 |
| 241 | 20231226 | 151700 | 1726125640 | 14690 | 14690 | 14690 | 14690 | 467 |
| 242 | 20231226 | 151600 | 1719265410 | 14680 | 14680 | 14680 | 14680 | 30 |
| 243 | 20231226 | 151500 | 1718825010 | 14680 | 14650 | 14680 | 14650 | 2322 |
| 244 | 20231226 | 151400 | 1684758230 | 14650 | 14640 | 14650 | 14640 | 73 |
| 245 | 20231226 | 151300 | 1683689460 | 14640 | 14650 | 14650 | 14640 | 385 |
| 246 | 20231226 | 151200 | 1678051560 | 14650 | 14640 | 14650 | 14640 | 1357 |
| 247 | 20231226 | 151100 | 1658184510 | 14640 | 14640 | 14640 | 14640 | 20 |
| 248 | 20231226 | 151000 | 1657891710 | 14640 | 14640 | 14650 | 14640 | 328 |
| 249 | 20231226 | 150900 | 1653089720 | 14640 | 14640 | 14640 | 14640 | 0 |
| 250 | 20231226 | 150800 | 1653089720 | 14640 | 14650 | 14650 | 14640 | 82 |
| 251 | 20231226 | 150700 | 1651889230 | 14650 | 14650 | 14650 | 14640 | 133 |
| 252 | 20231226 | 150600 | 1649942090 | 14650 | 14650 | 14650 | 14650 | 177 |
| 253 | 20231226 | 150500 | 1647349040 | 14650 | 14650 | 14650 | 14650 | 73 |
| 254 | 20231226 | 150400 | 1646279590 | 14650 | 14660 | 14660 | 14650 | 75 |
| 255 | 20231226 | 150300 | 1645180800 | 14650 | 14650 | 14650 | 14650 | 310 |
| 256 | 20231226 | 150200 | 1640639300 | 14660 | 14660 | 14660 | 14660 | 4 |
| 257 | 20231226 | 150100 | 1640580660 | 14660 | 14660 | 14660 | 14650 | 139 |
| 258 | 20231226 | 150000 | 1638543920 | 14660 | 14660 | 14660 | 14660 | 100 |
| 259 | 20231226 | 145900 | 1637077920 | 14660 | 14660 | 14660 | 14640 | 5 |
| 260 | 20231226 | 145800 | 1637004640 | 14660 | 14630 | 14660 | 14630 | 2 |
| 261 | 20231226 | 145700 | 1636975350 | 14650 | 14630 | 14650 | 14630 | 37 |
| 262 | 20231226 | 145600 | 1636433460 | 14640 | 14640 | 14640 | 14640 | 1 |
| 263 | 20231226 | 145500 | 1636418820 | 14620 | 14620 | 14620 | 14620 | 10 |
| 264 | 20231226 | 145400 | 1636272620 | 14620 | 14630 | 14630 | 14620 | 97 |
| 265 | 20231226 | 145300 | 1634853760 | 14630 | 14630 | 14630 | 14630 | 20 |
| 266 | 20231226 | 145200 | 1634561160 | 14620 | 14620 | 14620 | 14620 | 28 |
| 267 | 20231226 | 145100 | 1634151800 | 14620 | 14620 | 14620 | 14620 | 40 |
| 268 | 20231226 | 145000 | 1633567000 | 14610 | 14630 | 14630 | 14610 | 301 |
| 269 | 20231226 | 144900 | 1629167370 | 14620 | 14640 | 14640 | 14620 | 2395 |
| 270 | 20231226 | 144800 | 1594143690 | 14630 | 14630 | 14640 | 14630 | 60 |
| 271 | 20231226 | 144700 | 1593265830 | 14630 | 14640 | 14640 | 14630 | 76 |
| 272 | 20231226 | 144600 | 1592153200 | 14630 | 14630 | 14630 | 14630 | 585 |
| 273 | 20231226 | 144500 | 1583594650 | 14630 | 14640 | 14640 | 14630 | 69 |
| 274 | 20231226 | 144400 | 1582585070 | 14640 | 14630 | 14640 | 14630 | 28 |
| 275 | 20231226 | 144300 | 1582175260 | 14640 | 14640 | 14640 | 14640 | 48 |
| 276 | 20231226 | 144200 | 1581472540 | 14650 | 14650 | 14650 | 14650 | 111 |
| 277 | 20231226 | 144100 | 1579846390 | 14660 | 14640 | 14660 | 14640 | 333 |
| 278 | 20231226 | 144000 | 1574967920 | 14640 | 14640 | 14640 | 14640 | 220 |
| 279 | 20231226 | 143900 | 1571747120 | 14640 | 14640 | 14640 | 14640 | 161 |
| 280 | 20231226 | 143800 | 1569390080 | 14640 | 14640 | 14660 | 14640 | 253 |
| 281 | 20231226 | 143700 | 1565686140 | 14640 | 14640 | 14640 | 14640 | 106 |
| 282 | 20231226 | 143600 | 1564134300 | 14640 | 14640 | 14640 | 14640 | 3 |
| 283 | 20231226 | 143500 | 1564090380 | 14640 | 14640 | 14640 | 14640 | 30 |
| 284 | 20231226 | 143400 | 1563651180 | 14640 | 14660 | 14660 | 14640 | 631 |
| 285 | 20231226 | 143300 | 1554413220 | 14660 | 14640 | 14660 | 14640 | 30 |
| 286 | 20231226 | 143200 | 1553973720 | 14640 | 14640 | 14640 | 14640 | 0 |
| 287 | 20231226 | 143100 | 1553973720 | 14640 | 14640 | 14640 | 14640 | 1 |
| 288 | 20231226 | 143000 | 1553959080 | 14640 | 14640 | 14640 | 14640 | 70 |
| 289 | 20231226 | 142900 | 1552934280 | 14640 | 14640 | 14640 | 14640 | 6 |
| 290 | 20231226 | 142800 | 1552846440 | 14640 | 14640 | 14640 | 14640 | 0 |
| 291 | 20231226 | 142700 | 1552846440 | 14640 | 14640 | 14640 | 14640 | 1 |
| 292 | 20231226 | 142600 | 1552831800 | 14670 | 14670 | 14670 | 14670 | 0 |
| 293 | 20231226 | 142500 | 1552831800 | 14670 | 14670 | 14670 | 14670 | 189 |
| 294 | 20231226 | 142400 | 1550059170 | 14670 | 14680 | 14680 | 14670 | 8 |
| 295 | 20231226 | 142300 | 1549941740 | 14670 | 14670 | 14670 | 14670 | 10 |
| 296 | 20231226 | 142200 | 1549795040 | 14670 | 14680 | 14680 | 14670 | 514 |
| 297 | 20231226 | 142100 | 1542254500 | 14670 | 14640 | 14670 | 14640 | 624 |
| 298 | 20231226 | 142000 | 1533103250 | 14640 | 14640 | 14640 | 14640 | 1 |
| 299 | 20231226 | 141900 | 1533088610 | 14640 | 14640 | 14640 | 14640 | 50 |
| 300 | 20231226 | 141800 | 1532356610 | 14650 | 14650 | 14650 | 14650 | 5 |
| 301 | 20231226 | 141700 | 1532283360 | 14640 | 14650 | 14650 | 14640 | 168 |
| 302 | 20231226 | 141600 | 1529822170 | 14640 | 14640 | 14640 | 14640 | 5 |
| 303 | 20231226 | 141500 | 1529748970 | 14640 | 14640 | 14640 | 14640 | 7 |
| 304 | 20231226 | 141400 | 1529646490 | 14630 | 14630 | 14630 | 14630 | 0 |
| 305 | 20231226 | 141300 | 1529646490 | 14630 | 14630 | 14650 | 14630 | 312 |
| 306 | 20231226 | 141200 | 1525077710 | 14650 | 14640 | 14650 | 14640 | 730 |
| 307 | 20231226 | 141100 | 1514385710 | 14640 | 14640 | 14640 | 14640 | 0 |
| 308 | 20231226 | 141000 | 1514385710 | 14640 | 14640 | 14640 | 14640 | 0 |
| 309 | 20231226 | 140900 | 1514385710 | 14640 | 14640 | 14640 | 14640 | 524 |
| 310 | 20231226 | 140800 | 1506714350 | 14650 | 14650 | 14650 | 14650 | 1 |
| 311 | 20231226 | 140700 | 1506699700 | 14640 | 14640 | 14640 | 14640 | 0 |
| 312 | 20231226 | 140600 | 1506699700 | 14640 | 14630 | 14640 | 14630 | 293 |
| 313 | 20231226 | 140500 | 1502410840 | 14620 | 14620 | 14620 | 14620 | 449 |
| 314 | 20231226 | 140400 | 1495846460 | 14620 | 14630 | 14630 | 14620 | 90 |
| 315 | 20231226 | 140300 | 1494530640 | 14630 | 14630 | 14640 | 14630 | 1918 |
| 316 | 20231226 | 140200 | 1466466700 | 14620 | 14630 | 14630 | 14620 | 120 |
| 317 | 20231226 | 140100 | 1464712200 | 14630 | 14630 | 14630 | 14630 | 6 |
| 318 | 20231226 | 140000 | 1464624420 | 14620 | 14630 | 14630 | 14620 | 74 |
| 319 | 20231226 | 135900 | 1463542440 | 14630 | 14630 | 14630 | 14630 | 27 |
| 320 | 20231226 | 135800 | 1463147430 | 14630 | 14630 | 14630 | 14630 | 2 |
| 321 | 20231226 | 135700 | 1463118170 | 14630 | 14630 | 14630 | 14630 | 225 |
| 322 | 20231226 | 135600 | 1459826420 | 14630 | 14630 | 14630 | 14630 | 10 |
| 323 | 20231226 | 135500 | 1459680120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 324 | 20231226 | 135400 | 1459680120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 325 | 20231226 | 135300 | 1459680120 | 14630 | 14620 | 14630 | 14620 | 23 |
| 326 | 20231226 | 135200 | 1459343660 | 14620 | 14620 | 14620 | 14620 | 0 |
| 327 | 20231226 | 135100 | 1459343660 | 14620 | 14620 | 14620 | 14620 | 50 |
| 328 | 20231226 | 135000 | 1458612660 | 14630 | 14630 | 14630 | 14630 | 1 |
| 329 | 20231226 | 134900 | 1458598030 | 14630 | 14630 | 14630 | 14630 | 11 |
| 330 | 20231226 | 134800 | 1458437100 | 14610 | 14610 | 14610 | 14610 | 43 |
| 331 | 20231226 | 134700 | 1457808870 | 14610 | 14610 | 14610 | 14610 | 300 |
| 332 | 20231226 | 134600 | 1453425870 | 14620 | 14620 | 14620 | 14610 | 130 |
| 333 | 20231226 | 134500 | 1451526170 | 14630 | 14620 | 14630 | 14620 | 12 |
| 334 | 20231226 | 134400 | 1451350650 | 14620 | 14620 | 14620 | 14620 | 75 |
| 335 | 20231226 | 134300 | 1450254150 | 14620 | 14620 | 14620 | 14620 | 333 |
| 336 | 20231226 | 134200 | 1445385690 | 14630 | 14630 | 14630 | 14630 | 5 |
| 337 | 20231226 | 134100 | 1445312540 | 14620 | 14620 | 14620 | 14620 | 20 |
| 338 | 20231226 | 134000 | 1445020140 | 14620 | 14610 | 14620 | 14610 | 210 |
| 339 | 20231226 | 133900 | 1441951440 | 14620 | 14620 | 14620 | 14620 | 17 |
| 340 | 20231226 | 133800 | 1441702900 | 14620 | 14620 | 14620 | 14620 | 0 |
| 341 | 20231226 | 133700 | 1441702900 | 14620 | 14620 | 14620 | 14620 | 143 |
| 342 | 20231226 | 133600 | 1439612240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 343 | 20231226 | 133500 | 1439612240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 344 | 20231226 | 133400 | 1439612240 | 14620 | 14630 | 14630 | 14620 | 327 |
| 345 | 20231226 | 133300 | 1434829500 | 14630 | 14630 | 14630 | 14630 | 0 |
| 346 | 20231226 | 133200 | 1434829500 | 14630 | 14630 | 14630 | 14630 | 60 |
| 347 | 20231226 | 133100 | 1433951700 | 14630 | 14630 | 14630 | 14630 | 0 |
| 348 | 20231226 | 133000 | 1433951700 | 14630 | 14630 | 14630 | 14630 | 190 |
| 349 | 20231226 | 132900 | 1431172000 | 14630 | 14630 | 14630 | 14630 | 0 |
| 350 | 20231226 | 132800 | 1431172000 | 14630 | 14630 | 14630 | 14630 | 0 |
| 351 | 20231226 | 132700 | 1431172000 | 14630 | 14630 | 14630 | 14630 | 0 |
| 352 | 20231226 | 132600 | 1431172000 | 14630 | 14630 | 14630 | 14630 | 0 |
| 353 | 20231226 | 132500 | 1431172000 | 14630 | 14640 | 14640 | 14630 | 106 |
| 354 | 20231226 | 132400 | 1429621210 | 14630 | 14630 | 14630 | 14630 | 3 |
| 355 | 20231226 | 132300 | 1429577320 | 14640 | 14630 | 14640 | 14630 | 1448 |
| 356 | 20231226 | 132200 | 1408385770 | 14630 | 14630 | 14630 | 14630 | 1202 |
| 357 | 20231226 | 132100 | 1390800510 | 14630 | 14630 | 14630 | 14630 | 8 |
| 358 | 20231226 | 132000 | 1390683470 | 14630 | 14630 | 14630 | 14630 | 501 |
| 359 | 20231226 | 131900 | 1383353840 | 14620 | 14620 | 14620 | 14620 | 0 |
| 360 | 20231226 | 131800 | 1383353840 | 14620 | 14620 | 14620 | 14620 | 1 |
| 361 | 20231226 | 131700 | 1383339220 | 14620 | 14620 | 14620 | 14620 | 0 |
| 362 | 20231226 | 131600 | 1383339220 | 14620 | 14620 | 14620 | 14620 | 21 |
| 363 | 20231226 | 131500 | 1383032200 | 14620 | 14620 | 14620 | 14620 | 153 |
| 364 | 20231226 | 131400 | 1380795340 | 14620 | 14620 | 14620 | 14620 | 0 |
| 365 | 20231226 | 131300 | 1380795340 | 14620 | 14620 | 14620 | 14620 | 214 |
| 366 | 20231226 | 131200 | 1377666660 | 14620 | 14630 | 14630 | 14620 | 202 |
| 367 | 20231226 | 131100 | 1374713410 | 14620 | 14620 | 14620 | 14620 | 120 |
| 368 | 20231226 | 131000 | 1372959010 | 14610 | 14610 | 14620 | 14610 | 448 |
| 369 | 20231226 | 130900 | 1366412660 | 14610 | 14610 | 14610 | 14610 | 0 |
| 370 | 20231226 | 130800 | 1366412660 | 14610 | 14610 | 14610 | 14610 | 13 |
| 371 | 20231226 | 130700 | 1366222730 | 14610 | 14620 | 14620 | 14610 | 548 |
| 372 | 20231226 | 130600 | 1358216000 | 14620 | 14620 | 14620 | 14620 | 2 |
| 373 | 20231226 | 130500 | 1358186760 | 14620 | 14620 | 14620 | 14620 | 0 |
| 374 | 20231226 | 130400 | 1358186760 | 14620 | 14630 | 14630 | 14620 | 3 |
| 375 | 20231226 | 130300 | 1358142880 | 14630 | 14620 | 14630 | 14620 | 100 |
| 376 | 20231226 | 130200 | 1356680560 | 14620 | 14620 | 14620 | 14620 | 2 |
| 377 | 20231226 | 130100 | 1356651320 | 14620 | 14620 | 14620 | 14620 | 4 |
| 378 | 20231226 | 130000 | 1356592840 | 14600 | 14600 | 14600 | 14600 | 124 |
| 379 | 20231226 | 125900 | 1354782440 | 14600 | 14600 | 14600 | 14600 | 0 |
| 380 | 20231226 | 125800 | 1354782440 | 14600 | 14600 | 14600 | 14600 | 1459 |
| 381 | 20231226 | 125700 | 1333481040 | 14610 | 14610 | 14610 | 14610 | 15 |
| 382 | 20231226 | 125600 | 1333261890 | 14610 | 14610 | 14610 | 14610 | 572 |
| 383 | 20231226 | 125500 | 1324904970 | 14610 | 14610 | 14610 | 14610 | 494 |
| 384 | 20231226 | 125400 | 1317687630 | 14610 | 14610 | 14610 | 14610 | 524 |
| 385 | 20231226 | 125300 | 1310031990 | 14610 | 14620 | 14620 | 14610 | 1024 |
| 386 | 20231226 | 125200 | 1295071300 | 14620 | 14620 | 14620 | 14620 | 105 |
| 387 | 20231226 | 125100 | 1293536200 | 14610 | 14620 | 14620 | 14610 | 468 |
| 388 | 20231226 | 125000 | 1286696180 | 14620 | 14620 | 14620 | 14620 | 200 |
| 389 | 20231226 | 124900 | 1283772180 | 14620 | 14620 | 14620 | 14620 | 9 |
| 390 | 20231226 | 124800 | 1283640600 | 14630 | 14630 | 14630 | 14630 | 25 |
| 391 | 20231226 | 124700 | 1283274850 | 14620 | 14620 | 14620 | 14620 | 50 |
| 392 | 20231226 | 124600 | 1282543850 | 14620 | 14620 | 14620 | 14620 | 58 |
| 393 | 20231226 | 124500 | 1281695890 | 14620 | 14620 | 14620 | 14620 | 1 |
| 394 | 20231226 | 124400 | 1281681270 | 14620 | 14620 | 14620 | 14620 | 2 |
| 395 | 20231226 | 124300 | 1281652030 | 14620 | 14620 | 14620 | 14620 | 10 |
| 396 | 20231226 | 124200 | 1281505830 | 14620 | 14610 | 14620 | 14610 | 87 |
| 397 | 20231226 | 124100 | 1280234150 | 14620 | 14620 | 14620 | 14620 | 91 |
| 398 | 20231226 | 124000 | 1278903730 | 14610 | 14610 | 14610 | 14610 | 0 |
| 399 | 20231226 | 123900 | 1278903730 | 14610 | 14620 | 14620 | 14610 | 110 |
| 400 | 20231226 | 123800 | 1277296530 | 14620 | 14620 | 14620 | 14620 | 0 |
| 401 | 20231226 | 123700 | 1277296530 | 14620 | 14620 | 14620 | 14620 | 70 |
| 402 | 20231226 | 123600 | 1276273130 | 14620 | 14620 | 14620 | 14620 | 6 |
| 403 | 20231226 | 123500 | 1276185410 | 14620 | 14620 | 14620 | 14620 | 22 |
| 404 | 20231226 | 123400 | 1275863770 | 14620 | 14620 | 14620 | 14620 | 87 |
| 405 | 20231226 | 123300 | 1274591830 | 14620 | 14630 | 14630 | 14620 | 534 |
| 406 | 20231226 | 123200 | 1266784700 | 14640 | 14640 | 14640 | 14640 | 50 |
| 407 | 20231226 | 123100 | 1266052700 | 14630 | 14630 | 14630 | 14630 | 1524 |
| 408 | 20231226 | 123000 | 1243756580 | 14630 | 14630 | 14630 | 14630 | 764 |
| 409 | 20231226 | 122900 | 1232579260 | 14630 | 14630 | 14630 | 14630 | 50 |
| 410 | 20231226 | 122800 | 1231847760 | 14640 | 14640 | 14640 | 14640 | 2 |
| 411 | 20231226 | 122700 | 1231818480 | 14630 | 14640 | 14640 | 14630 | 12 |
| 412 | 20231226 | 122600 | 1231642850 | 14640 | 14630 | 14640 | 14630 | 21 |
| 413 | 20231226 | 122500 | 1231335610 | 14640 | 14640 | 14640 | 14640 | 5 |
| 414 | 20231226 | 122400 | 1231262410 | 14640 | 14640 | 14640 | 14640 | 10 |
| 415 | 20231226 | 122300 | 1231116010 | 14640 | 14640 | 14640 | 14640 | 12 |
| 416 | 20231226 | 122200 | 1230940330 | 14640 | 14640 | 14640 | 14640 | 0 |
| 417 | 20231226 | 122100 | 1230940330 | 14640 | 14640 | 14640 | 14640 | 34 |
| 418 | 20231226 | 122000 | 1230442570 | 14620 | 14620 | 14620 | 14620 | 0 |
| 419 | 20231226 | 121900 | 1230442570 | 14620 | 14620 | 14620 | 14620 | 5 |
| 420 | 20231226 | 121800 | 1230369470 | 14620 | 14620 | 14620 | 14620 | 109 |
| 421 | 20231226 | 121700 | 1228775890 | 14620 | 14630 | 14630 | 14620 | 432 |
| 422 | 20231226 | 121600 | 1222459990 | 14630 | 14630 | 14630 | 14630 | 1333 |
| 423 | 20231226 | 121500 | 1202958200 | 14640 | 14640 | 14640 | 14640 | 197 |
| 424 | 20231226 | 121400 | 1200074120 | 14650 | 14650 | 14650 | 14650 | 0 |
| 425 | 20231226 | 121300 | 1200074120 | 14650 | 14650 | 14650 | 14650 | 0 |
| 426 | 20231226 | 121200 | 1200074120 | 14650 | 14640 | 14650 | 14640 | 33 |
| 427 | 20231226 | 121100 | 1199590890 | 14650 | 14660 | 14660 | 14650 | 137 |
| 428 | 20231226 | 121000 | 1197583810 | 14660 | 14660 | 14660 | 14660 | 0 |
| 429 | 20231226 | 120900 | 1197583810 | 14660 | 14660 | 14660 | 14660 | 0 |
| 430 | 20231226 | 120800 | 1197583810 | 14660 | 14660 | 14660 | 14660 | 1 |
| 431 | 20231226 | 120700 | 1197569150 | 14660 | 14640 | 14660 | 14640 | 75 |
| 432 | 20231226 | 120600 | 1196471050 | 14660 | 14650 | 14660 | 14650 | 140 |
| 433 | 20231226 | 120500 | 1194418670 | 14640 | 14630 | 14640 | 14630 | 15 |
| 434 | 20231226 | 120400 | 1194199120 | 14630 | 14640 | 14640 | 14630 | 46 |
| 435 | 20231226 | 120300 | 1193525690 | 14640 | 14640 | 14640 | 14640 | 0 |
| 436 | 20231226 | 120200 | 1193525690 | 14640 | 14640 | 14640 | 14640 | 0 |
| 437 | 20231226 | 120100 | 1193525690 | 14640 | 14640 | 14640 | 14640 | 1 |
| 438 | 20231226 | 120000 | 1193511050 | 14640 | 14640 | 14640 | 14640 | 434 |
| 439 | 20231226 | 115900 | 1187157290 | 14640 | 14640 | 14640 | 14640 | 12 |
| 440 | 20231226 | 115800 | 1186981610 | 14640 | 14640 | 14640 | 14640 | 1 |
| 441 | 20231226 | 115700 | 1186966970 | 14640 | 14630 | 14640 | 14630 | 501 |
| 442 | 20231226 | 115600 | 1179637330 | 14630 | 14630 | 14640 | 14630 | 75 |
| 443 | 20231226 | 115500 | 1178540030 | 14630 | 14630 | 14630 | 14630 | 1 |
| 444 | 20231226 | 115400 | 1178525400 | 14640 | 14640 | 14640 | 14640 | 266 |
| 445 | 20231226 | 115300 | 1174631160 | 14640 | 14640 | 14640 | 14640 | 1 |
| 446 | 20231226 | 115200 | 1174616520 | 14640 | 14630 | 14640 | 14630 | 210 |
| 447 | 20231226 | 115100 | 1171544120 | 14630 | 14640 | 14640 | 14630 | 22 |
| 448 | 20231226 | 115000 | 1171222240 | 14640 | 14640 | 14640 | 14640 | 1 |
| 449 | 20231226 | 114900 | 1171207600 | 14620 | 14620 | 14620 | 14620 | 500 |
| 450 | 20231226 | 114800 | 1163897600 | 14640 | 14640 | 14640 | 14640 | 0 |
| 451 | 20231226 | 114700 | 1163897600 | 14640 | 14630 | 14640 | 14630 | 211 |
| 452 | 20231226 | 114600 | 1160810660 | 14640 | 14640 | 14640 | 14640 | 12 |
| 453 | 20231226 | 114500 | 1160634980 | 14630 | 14640 | 14640 | 14630 | 43 |
| 454 | 20231226 | 114400 | 1160005810 | 14640 | 14640 | 14640 | 14640 | 1 |
| 455 | 20231226 | 114300 | 1159991170 | 14630 | 14630 | 14640 | 14630 | 2105 |
| 456 | 20231226 | 114200 | 1129193910 | 14630 | 14640 | 14640 | 14630 | 247 |
| 457 | 20231226 | 114100 | 1125579610 | 14640 | 14640 | 14640 | 14640 | 1 |
| 458 | 20231226 | 114000 | 1125564970 | 14630 | 14640 | 14640 | 14630 | 306 |
| 459 | 20231226 | 113900 | 1121087730 | 14640 | 14640 | 14640 | 14640 | 0 |
| 460 | 20231226 | 113800 | 1121087730 | 14640 | 14630 | 14640 | 14630 | 377 |
| 461 | 20231226 | 113700 | 1115572030 | 14630 | 14630 | 14630 | 14630 | 50 |
| 462 | 20231226 | 113600 | 1114840530 | 14640 | 14630 | 14640 | 14630 | 3 |
| 463 | 20231226 | 113500 | 1114796620 | 14640 | 14640 | 14640 | 14630 | 84 |
| 464 | 20231226 | 113400 | 1113566900 | 14640 | 14640 | 14640 | 14640 | 171 |
| 465 | 20231226 | 113300 | 1111063460 | 14640 | 14640 | 14660 | 14640 | 304 |
| 466 | 20231226 | 113200 | 1106612560 | 14650 | 14650 | 14650 | 14650 | 170 |
| 467 | 20231226 | 113100 | 1104122060 | 14650 | 14640 | 14650 | 14640 | 212 |
| 468 | 20231226 | 113000 | 1101018350 | 14640 | 14650 | 14650 | 14640 | 393 |
| 469 | 20231226 | 112900 | 1095264810 | 14650 | 14650 | 14650 | 14650 | 462 |
| 470 | 20231226 | 112800 | 1088496510 | 14650 | 14650 | 14650 | 14650 | 0 |
| 471 | 20231226 | 112700 | 1088496510 | 14650 | 14650 | 14650 | 14650 | 0 |
| 472 | 20231226 | 112600 | 1088496510 | 14650 | 14650 | 14650 | 14650 | 20 |
| 473 | 20231226 | 112500 | 1088203510 | 14660 | 14660 | 14660 | 14660 | 0 |
| 474 | 20231226 | 112400 | 1088203510 | 14660 | 14660 | 14660 | 14660 | 184 |
| 475 | 20231226 | 112300 | 1085506070 | 14660 | 14670 | 14670 | 14660 | 125 |
| 476 | 20231226 | 112200 | 1083672570 | 14670 | 14670 | 14670 | 14670 | 51 |
| 477 | 20231226 | 112100 | 1082924400 | 14670 | 14660 | 14670 | 14660 | 103 |
| 478 | 20231226 | 112000 | 1081414320 | 14670 | 14670 | 14670 | 14670 | 29 |
| 479 | 20231226 | 111900 | 1080988890 | 14660 | 14660 | 14660 | 14660 | 0 |
| 480 | 20231226 | 111800 | 1080988890 | 14660 | 14660 | 14660 | 14660 | 0 |
| 481 | 20231226 | 111700 | 1080988890 | 14660 | 14660 | 14660 | 14660 | 0 |
| 482 | 20231226 | 111600 | 1080988890 | 14660 | 14660 | 14660 | 14660 | 91 |
| 483 | 20231226 | 111500 | 1079654830 | 14660 | 14660 | 14660 | 14660 | 134 |
| 484 | 20231226 | 111400 | 1077690390 | 14650 | 14650 | 14650 | 14640 | 96 |
| 485 | 20231226 | 111300 | 1076284380 | 14630 | 14650 | 14650 | 14630 | 950 |
| 486 | 20231226 | 111200 | 1062378600 | 14650 | 14650 | 14650 | 14650 | 0 |
| 487 | 20231226 | 111100 | 1062378600 | 14650 | 14650 | 14650 | 14650 | 65 |
| 488 | 20231226 | 111000 | 1061426350 | 14660 | 14660 | 14660 | 14660 | 10 |
| 489 | 20231226 | 110900 | 1061279750 | 14650 | 14650 | 14650 | 14650 | 69 |
| 490 | 20231226 | 110800 | 1060268900 | 14660 | 14650 | 14660 | 14650 | 1401 |
| 491 | 20231226 | 110700 | 1039744240 | 14660 | 14660 | 14660 | 14660 | 4 |
| 492 | 20231226 | 110600 | 1039685600 | 14650 | 14650 | 14650 | 14650 | 0 |
| 493 | 20231226 | 110500 | 1039685600 | 14650 | 14650 | 14650 | 14640 | 481 |
| 494 | 20231226 | 110400 | 1032639050 | 14650 | 14650 | 14650 | 14650 | 15 |
| 495 | 20231226 | 110300 | 1032419300 | 14650 | 14640 | 14650 | 14640 | 420 |
| 496 | 20231226 | 110200 | 1026270420 | 14630 | 14630 | 14630 | 14630 | 15 |
| 497 | 20231226 | 110100 | 1026050970 | 14630 | 14630 | 14630 | 14630 | 155 |
| 498 | 20231226 | 110000 | 1023783320 | 14640 | 14630 | 14640 | 14630 | 1100 |
| 499 | 20231226 | 105900 | 1007690310 | 14630 | 14640 | 14640 | 14630 | 111 |
| 500 | 20231226 | 105800 | 1006066370 | 14640 | 14650 | 14650 | 14640 | 12 |
| 501 | 20231226 | 105700 | 1005890670 | 14630 | 14650 | 14650 | 14630 | 1012 |
| 502 | 20231226 | 105600 | 991084910 | 14650 | 14650 | 14650 | 14650 | 0 |
| 503 | 20231226 | 105500 | 991084910 | 14650 | 14650 | 14650 | 14650 | 1 |
| 504 | 20231226 | 105400 | 991070260 | 14650 | 14650 | 14650 | 14650 | 0 |
| 505 | 20231226 | 105300 | 991070260 | 14650 | 14640 | 14650 | 14630 | 933 |
| 506 | 20231226 | 105200 | 977409610 | 14650 | 14650 | 14650 | 14650 | 0 |
| 507 | 20231226 | 105100 | 977409610 | 14650 | 14650 | 14650 | 14650 | 1 |
| 508 | 20231226 | 105000 | 977394960 | 14640 | 14640 | 14640 | 14640 | 107 |
| 509 | 20231226 | 104900 | 975828480 | 14640 | 14640 | 14640 | 14640 | 124 |
| 510 | 20231226 | 104800 | 974013120 | 14640 | 14640 | 14640 | 14640 | 3 |
| 511 | 20231226 | 104700 | 973969200 | 14640 | 14650 | 14650 | 14640 | 205 |
| 512 | 20231226 | 104600 | 970967760 | 14650 | 14650 | 14650 | 14650 | 171 |
| 513 | 20231226 | 104500 | 968462610 | 14650 | 14660 | 14660 | 14650 | 261 |
| 514 | 20231226 | 104400 | 964636470 | 14660 | 14660 | 14660 | 14660 | 757 |
| 515 | 20231226 | 104300 | 953538850 | 14660 | 14660 | 14670 | 14660 | 23 |
| 516 | 20231226 | 104200 | 953201570 | 14660 | 14660 | 14660 | 14660 | 75 |
| 517 | 20231226 | 104100 | 952102070 | 14660 | 14660 | 14660 | 14660 | 60 |
| 518 | 20231226 | 104000 | 951222470 | 14660 | 14650 | 14660 | 14650 | 72 |
| 519 | 20231226 | 103900 | 950167550 | 14650 | 14650 | 14650 | 14650 | 200 |
| 520 | 20231226 | 103800 | 947237550 | 14650 | 14640 | 14680 | 14640 | 72 |
| 521 | 20231226 | 103700 | 946181970 | 14680 | 14680 | 14680 | 14680 | 1 |
| 522 | 20231226 | 103600 | 946167290 | 14680 | 14680 | 14680 | 14680 | 0 |
| 523 | 20231226 | 103500 | 946167290 | 14680 | 14680 | 14680 | 14680 | 1 |
| 524 | 20231226 | 103400 | 946152610 | 14680 | 14680 | 14680 | 14680 | 1 |
| 525 | 20231226 | 103300 | 946137930 | 14630 | 14680 | 14680 | 14630 | 3012 |
| 526 | 20231226 | 103200 | 902016860 | 14680 | 14680 | 14680 | 14680 | 56 |
| 527 | 20231226 | 103100 | 901194780 | 14680 | 14670 | 14680 | 14670 | 104 |
| 528 | 20231226 | 103000 | 899668560 | 14670 | 14670 | 14680 | 14670 | 519 |
| 529 | 20231226 | 102900 | 892054820 | 14660 | 14660 | 14660 | 14660 | 470 |
| 530 | 20231226 | 102800 | 885164620 | 14670 | 14690 | 14690 | 14670 | 729 |
| 531 | 20231226 | 102700 | 874467900 | 14680 | 14680 | 14680 | 14680 | 0 |
| 532 | 20231226 | 102600 | 874467900 | 14680 | 14680 | 14680 | 14680 | 0 |
| 533 | 20231226 | 102500 | 874467900 | 14680 | 14690 | 14700 | 14680 | 341 |
| 534 | 20231226 | 102400 | 869461750 | 14690 | 14720 | 14720 | 14690 | 7 |
| 535 | 20231226 | 102300 | 869358830 | 14690 | 14710 | 14720 | 14690 | 397 |
| 536 | 20231226 | 102200 | 863519030 | 14720 | 14700 | 14720 | 14700 | 29 |
| 537 | 20231226 | 102100 | 863092250 | 14720 | 14700 | 14720 | 14700 | 76 |
| 538 | 20231226 | 102000 | 861973670 | 14720 | 14720 | 14720 | 14700 | 307 |
| 539 | 20231226 | 101900 | 857460590 | 14710 | 14710 | 14720 | 14710 | 1019 |
| 540 | 20231226 | 101800 | 842470560 | 14720 | 14720 | 14720 | 14720 | 5 |
| 541 | 20231226 | 101700 | 842396960 | 14720 | 14720 | 14720 | 14710 | 559 |
| 542 | 20231226 | 101600 | 834168930 | 14710 | 14720 | 14720 | 14710 | 823 |
| 543 | 20231226 | 101500 | 822056570 | 14720 | 14720 | 14720 | 14710 | 152 |
| 544 | 20231226 | 101400 | 819819510 | 14720 | 14720 | 14720 | 14720 | 1 |
| 545 | 20231226 | 101300 | 819804790 | 14720 | 14710 | 14720 | 14710 | 65 |
| 546 | 20231226 | 101200 | 818848630 | 14710 | 14710 | 14720 | 14710 | 13 |
| 547 | 20231226 | 101100 | 818657390 | 14710 | 14710 | 14710 | 14710 | 1 |
| 548 | 20231226 | 101000 | 818642680 | 14700 | 14700 | 14700 | 14700 | 0 |
| 549 | 20231226 | 100900 | 818642680 | 14700 | 14720 | 14720 | 14700 | 234 |
| 550 | 20231226 | 100800 | 815202680 | 14700 | 14710 | 14710 | 14700 | 395 |
| 551 | 20231226 | 100700 | 809395170 | 14710 | 14710 | 14720 | 14700 | 1750 |
| 552 | 20231226 | 100600 | 783645100 | 14720 | 14720 | 14720 | 14710 | 188 |
| 553 | 20231226 | 100500 | 780878240 | 14710 | 14680 | 14720 | 14680 | 718 |
| 554 | 20231226 | 100400 | 770330770 | 14680 | 14680 | 14680 | 14680 | 46 |
| 555 | 20231226 | 100300 | 769655490 | 14690 | 14680 | 14690 | 14680 | 106 |
| 556 | 20231226 | 100200 | 768099380 | 14690 | 14690 | 14690 | 14690 | 10 |
| 557 | 20231226 | 100100 | 767952480 | 14690 | 14700 | 14700 | 14690 | 60 |
| 558 | 20231226 | 100000 | 767070490 | 14700 | 14700 | 14700 | 14700 | 1 |
| 559 | 20231226 | 095900 | 767055790 | 14700 | 14710 | 14710 | 14700 | 6 |
| 560 | 20231226 | 095800 | 766967580 | 14650 | 14710 | 14730 | 14650 | 77 |
| 561 | 20231226 | 095700 | 765837250 | 14730 | 14730 | 14730 | 14730 | 1 |
| 562 | 20231226 | 095600 | 765822520 | 14670 | 14670 | 14670 | 14670 | 0 |
| 563 | 20231226 | 095500 | 765822520 | 14670 | 14620 | 14670 | 14620 | 158 |
| 564 | 20231226 | 095400 | 763508160 | 14620 | 14670 | 14670 | 14620 | 1458 |
| 565 | 20231226 | 095300 | 742163610 | 14660 | 14670 | 14670 | 14660 | 238 |
| 566 | 20231226 | 095200 | 738672850 | 14670 | 14660 | 14670 | 14660 | 76 |
| 567 | 20231226 | 095100 | 737557980 | 14670 | 14680 | 14680 | 14670 | 214 |
| 568 | 20231226 | 095000 | 734417290 | 14680 | 14700 | 14700 | 14680 | 500 |
| 569 | 20231226 | 094900 | 727069600 | 14740 | 14710 | 14740 | 14700 | 162 |
| 570 | 20231226 | 094800 | 724686580 | 14710 | 14710 | 14710 | 14710 | 50 |
| 571 | 20231226 | 094700 | 723951080 | 14750 | 14750 | 14750 | 14750 | 0 |
| 572 | 20231226 | 094600 | 723951080 | 14750 | 14700 | 14750 | 14700 | 130 |
| 573 | 20231226 | 094500 | 722039330 | 14700 | 14760 | 14760 | 14700 | 149 |
| 574 | 20231226 | 094400 | 719840580 | 14750 | 14750 | 14760 | 14750 | 194 |
| 575 | 20231226 | 094300 | 716977760 | 14750 | 14690 | 14750 | 14690 | 1288 |
| 576 | 20231226 | 094200 | 698014290 | 14690 | 14730 | 14730 | 14690 | 696 |
| 577 | 20231226 | 094100 | 687779900 | 14720 | 14730 | 14730 | 14720 | 285 |
| 578 | 20231226 | 094000 | 683583670 | 14720 | 14730 | 14730 | 14720 | 131 |
| 579 | 20231226 | 093900 | 681655080 | 14720 | 14730 | 14730 | 14700 | 279 |
| 580 | 20231226 | 093800 | 677549580 | 14730 | 14680 | 14750 | 14680 | 1520 |
| 581 | 20231226 | 093700 | 655227420 | 14680 | 14690 | 14690 | 14660 | 515 |
| 582 | 20231226 | 093600 | 647669920 | 14690 | 14680 | 14690 | 14680 | 156 |
| 583 | 20231226 | 093500 | 645379790 | 14680 | 14680 | 14680 | 14680 | 35 |
| 584 | 20231226 | 093400 | 644865990 | 14690 | 14620 | 14690 | 14620 | 53 |
| 585 | 20231226 | 093300 | 644087560 | 14690 | 14630 | 14690 | 14610 | 779 |
| 586 | 20231226 | 093200 | 632700220 | 14620 | 14620 | 14620 | 14620 | 109 |
| 587 | 20231226 | 093100 | 631106640 | 14620 | 14610 | 14620 | 14600 | 449 |
| 588 | 20231226 | 093000 | 624542450 | 14610 | 14620 | 14620 | 14610 | 63 |
| 589 | 20231226 | 092900 | 623621490 | 14600 | 14620 | 14620 | 14600 | 156 |
| 590 | 20231226 | 092800 | 621341970 | 14620 | 14620 | 14620 | 14620 | 16 |
| 591 | 20231226 | 092700 | 621108050 | 14610 | 14660 | 14660 | 14610 | 459 |
| 592 | 20231226 | 092600 | 614391820 | 14660 | 14660 | 14660 | 14660 | 15 |
| 593 | 20231226 | 092500 | 614171920 | 14660 | 14690 | 14690 | 14660 | 102 |
| 594 | 20231226 | 092400 | 612676180 | 14660 | 14690 | 14690 | 14660 | 110 |
| 595 | 20231226 | 092300 | 611063280 | 14690 | 14620 | 14690 | 14620 | 2079 |
| 596 | 20231226 | 092200 | 580611990 | 14600 | 14580 | 14600 | 14580 | 100 |
| 597 | 20231226 | 092100 | 579153020 | 14590 | 14550 | 14590 | 14530 | 700 |
| 598 | 20231226 | 092000 | 568972470 | 14540 | 14600 | 14600 | 14540 | 4083 |
| 599 | 20231226 | 091900 | 509489890 | 14600 | 14620 | 14630 | 14600 | 1147 |
| 600 | 20231226 | 091800 | 492736940 | 14630 | 14620 | 14630 | 14610 | 596 |
| 601 | 20231226 | 091700 | 484023720 | 14630 | 14630 | 14630 | 14620 | 315 |
| 602 | 20231226 | 091600 | 479417060 | 14630 | 14690 | 14690 | 14630 | 929 |
| 603 | 20231226 | 091500 | 465815110 | 14690 | 14700 | 14760 | 14660 | 1412 |
| 604 | 20231226 | 091400 | 445039390 | 14780 | 14790 | 14790 | 14690 | 71 |
| 605 | 20231226 | 091300 | 443995320 | 14690 | 14790 | 14800 | 14690 | 476 |
| 606 | 20231226 | 091200 | 436991010 | 14780 | 14760 | 14790 | 14760 | 325 |
| 607 | 20231226 | 091100 | 432191170 | 14620 | 14620 | 14790 | 14620 | 1673 |
| 608 | 20231226 | 091000 | 407605950 | 14790 | 14590 | 14790 | 14590 | 523 |
| 609 | 20231226 | 090900 | 399973160 | 14830 | 14660 | 14830 | 14580 | 1803 |
| 610 | 20231226 | 090800 | 373578440 | 14670 | 14620 | 14670 | 14620 | 370 |
| 611 | 20231226 | 090700 | 368167190 | 14620 | 14620 | 14620 | 14590 | 2221 |
| 612 | 20231226 | 090600 | 335727080 | 14600 | 14680 | 14680 | 14590 | 1477 |
| 613 | 20231226 | 090500 | 314091280 | 14680 | 14690 | 14710 | 14680 | 1107 |
| 614 | 20231226 | 090400 | 297830960 | 14690 | 14740 | 14740 | 14670 | 2377 |
| 615 | 20231226 | 090300 | 262912820 | 14740 | 14840 | 14840 | 14740 | 8990 |
| 616 | 20231226 | 090200 | 129843780 | 14840 | 14840 | 14840 | 14830 | 278 |
| 617 | 20231226 | 090100 | 125718560 | 14830 | 14900 | 14900 | 14820 | 1277 |
| 618 | 20231226 | 090000 | 106748910 | 14900 | 14850 | 14900 | 14850 | 7181 |