30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 191400 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 13698 |
| 3 | 20231226 | 191300 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 4 | 20231226 | 191200 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 5 | 20231226 | 191100 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 6 | 20231226 | 191000 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 7 | 20231226 | 190900 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 8 | 20231226 | 190800 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 9 | 20231226 | 190700 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 10 | 20231226 | 190600 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 11 | 20231226 | 190500 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 12 | 20231226 | 190400 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 13 | 20231226 | 190300 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 14 | 20231226 | 190200 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 15 | 20231226 | 190100 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 16 | 20231226 | 190000 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 17 | 20231226 | 185900 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 18 | 20231226 | 185800 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 19 | 20231226 | 185700 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 20 | 20231226 | 185600 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 21 | 20231226 | 185500 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 22 | 20231226 | 185400 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 23 | 20231226 | 185300 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 24 | 20231226 | 185200 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 25 | 20231226 | 185100 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 26 | 20231226 | 185000 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 27 | 20231226 | 184900 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 28 | 20231226 | 184800 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 29 | 20231226 | 184700 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 30 | 20231226 | 184600 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 31 | 20231226 | 184500 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 32 | 20231226 | 184400 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 13698 |
| 33 | 20231226 | 184300 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 34 | 20231226 | 184200 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 35 | 20231226 | 184100 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 36 | 20231226 | 184000 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 37 | 20231226 | 183900 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 38 | 20231226 | 183800 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 39 | 20231226 | 183700 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 40 | 20231226 | 183600 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 41 | 20231226 | 183500 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 42 | 20231226 | 183400 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 43 | 20231226 | 183300 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 44 | 20231226 | 183200 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 45 | 20231226 | 183100 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 46 | 20231226 | 183000 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 47 | 20231226 | 182900 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 48 | 20231226 | 182800 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 49 | 20231226 | 182700 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 50 | 20231226 | 182600 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 51 | 20231226 | 182500 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 52 | 20231226 | 182400 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 53 | 20231226 | 182300 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 54 | 20231226 | 182200 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 55 | 20231226 | 182100 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 56 | 20231226 | 182000 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 57 | 20231226 | 181900 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 58 | 20231226 | 181800 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 59 | 20231226 | 181700 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 60 | 20231226 | 181600 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 61 | 20231226 | 181500 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 62 | 20231226 | 181400 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 13698 |
| 63 | 20231226 | 181300 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 64 | 20231226 | 181200 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 65 | 20231226 | 181100 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 66 | 20231226 | 181000 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 67 | 20231226 | 180900 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 68 | 20231226 | 180800 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 69 | 20231226 | 180700 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 70 | 20231226 | 180600 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 71 | 20231226 | 180500 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 72 | 20231226 | 180400 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 73 | 20231226 | 180300 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 74 | 20231226 | 180200 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 75 | 20231226 | 180100 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 76 | 20231226 | 180000 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 77 | 20231226 | 175900 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 78 | 20231226 | 175800 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 79 | 20231226 | 175700 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 80 | 20231226 | 175600 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 81 | 20231226 | 175500 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 82 | 20231226 | 175400 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 83 | 20231226 | 175300 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 84 | 20231226 | 175200 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 85 | 20231226 | 175100 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 86 | 20231226 | 175000 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 87 | 20231226 | 174900 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 88 | 20231226 | 174800 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 89 | 20231226 | 174700 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 90 | 20231226 | 174600 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 91 | 20231226 | 174500 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 92 | 20231226 | 174400 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 13698 |
| 93 | 20231226 | 174300 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 94 | 20231226 | 174200 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 95 | 20231226 | 174100 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 96 | 20231226 | 174000 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 97 | 20231226 | 173900 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 98 | 20231226 | 173800 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 99 | 20231226 | 173700 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 100 | 20231226 | 173600 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 101 | 20231226 | 173500 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 102 | 20231226 | 173400 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 103 | 20231226 | 173300 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 104 | 20231226 | 173200 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 105 | 20231226 | 173100 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 106 | 20231226 | 173000 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 107 | 20231226 | 172900 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 108 | 20231226 | 172800 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 109 | 20231226 | 172700 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 110 | 20231226 | 172600 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 111 | 20231226 | 172500 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 112 | 20231226 | 172400 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 113 | 20231226 | 172300 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 114 | 20231226 | 172200 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 115 | 20231226 | 172100 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 116 | 20231226 | 172000 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 117 | 20231226 | 171900 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 118 | 20231226 | 171800 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 119 | 20231226 | 171700 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 120 | 20231226 | 171600 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 121 | 20231226 | 171500 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 122 | 20231226 | 171400 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 13698 |
| 123 | 20231226 | 171300 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 124 | 20231226 | 171200 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 125 | 20231226 | 171100 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 126 | 20231226 | 171000 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 127 | 20231226 | 170900 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 128 | 20231226 | 170800 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 129 | 20231226 | 170700 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 130 | 20231226 | 170600 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 131 | 20231226 | 170500 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 132 | 20231226 | 170400 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 133 | 20231226 | 170300 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 134 | 20231226 | 170200 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 135 | 20231226 | 170100 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 136 | 20231226 | 170000 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 137 | 20231226 | 165900 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 138 | 20231226 | 165800 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 139 | 20231226 | 165700 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 140 | 20231226 | 165600 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 141 | 20231226 | 165500 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 142 | 20231226 | 165400 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 143 | 20231226 | 165300 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 144 | 20231226 | 165200 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 145 | 20231226 | 165100 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 146 | 20231226 | 165000 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 147 | 20231226 | 164900 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 148 | 20231226 | 164800 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 149 | 20231226 | 164700 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 150 | 20231226 | 164600 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 151 | 20231226 | 164500 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 152 | 20231226 | 164400 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 13698 |
| 153 | 20231226 | 164300 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 154 | 20231226 | 164200 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 155 | 20231226 | 164100 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 156 | 20231226 | 164000 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 157 | 20231226 | 163900 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 158 | 20231226 | 163800 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 159 | 20231226 | 163700 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 160 | 20231226 | 163600 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 161 | 20231226 | 163500 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 162 | 20231226 | 163400 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 163 | 20231226 | 163300 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 164 | 20231226 | 163200 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 165 | 20231226 | 163100 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 166 | 20231226 | 163000 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 167 | 20231226 | 162900 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 168 | 20231226 | 162800 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 169 | 20231226 | 162700 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 170 | 20231226 | 162600 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 171 | 20231226 | 162500 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 172 | 20231226 | 162400 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 173 | 20231226 | 162300 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 174 | 20231226 | 162200 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 175 | 20231226 | 162100 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 176 | 20231226 | 162000 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 177 | 20231226 | 161900 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 178 | 20231226 | 161800 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 179 | 20231226 | 161700 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 180 | 20231226 | 161600 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 181 | 20231226 | 161500 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 182 | 20231226 | 161400 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 13698 |
| 183 | 20231226 | 161300 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 184 | 20231226 | 161200 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 185 | 20231226 | 161100 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 186 | 20231226 | 161000 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 187 | 20231226 | 160900 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 188 | 20231226 | 160800 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 189 | 20231226 | 160700 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 190 | 20231226 | 160600 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 191 | 20231226 | 160500 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 192 | 20231226 | 160400 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 193 | 20231226 | 160300 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 194 | 20231226 | 160200 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 195 | 20231226 | 160100 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 196 | 20231226 | 160000 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 197 | 20231226 | 155900 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 198 | 20231226 | 155800 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 199 | 20231226 | 155700 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 200 | 20231226 | 155600 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 201 | 20231226 | 155500 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 202 | 20231226 | 155400 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 203 | 20231226 | 155300 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 204 | 20231226 | 155200 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 205 | 20231226 | 155100 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 206 | 20231226 | 155000 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 207 | 20231226 | 154900 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 208 | 20231226 | 154800 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 209 | 20231226 | 154700 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 210 | 20231226 | 154600 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 211 | 20231226 | 154500 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 212 | 20231226 | 154400 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 13698 |
| 213 | 20231226 | 154300 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 214 | 20231226 | 154200 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 215 | 20231226 | 154100 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 216 | 20231226 | 154000 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 217 | 20231226 | 153900 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 218 | 20231226 | 153800 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 219 | 20231226 | 153700 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 220 | 20231226 | 153600 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 221 | 20231226 | 153500 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 222 | 20231226 | 153400 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 223 | 20231226 | 153300 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 224 | 20231226 | 153200 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 225 | 20231226 | 153100 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 226 | 20231226 | 153000 | 2032655690 | 4680 | 4680 | 4680 | 4680 | 13698 |
| 227 | 20231226 | 152900 | 1968549050 | 4695 | 4695 | 4695 | 4695 | 0 |
| 228 | 20231226 | 152800 | 1968549050 | 4695 | 4695 | 4695 | 4695 | 0 |
| 229 | 20231226 | 152700 | 1968549050 | 4695 | 4695 | 4695 | 4695 | 0 |
| 230 | 20231226 | 152600 | 1968549050 | 4695 | 4695 | 4695 | 4695 | 0 |
| 231 | 20231226 | 152500 | 1968549050 | 4695 | 4695 | 4695 | 4695 | 0 |
| 232 | 20231226 | 152400 | 1968549050 | 4695 | 4695 | 4695 | 4695 | 0 |
| 233 | 20231226 | 152300 | 1968549050 | 4695 | 4695 | 4695 | 4695 | 0 |
| 234 | 20231226 | 152200 | 1968549050 | 4695 | 4695 | 4695 | 4695 | 0 |
| 235 | 20231226 | 152100 | 1968549050 | 4695 | 4695 | 4695 | 4695 | 0 |
| 236 | 20231226 | 152000 | 1968549050 | 4695 | 4695 | 4695 | 4695 | 0 |
| 237 | 20231226 | 151900 | 1968549050 | 4695 | 4705 | 4705 | 4695 | 758 |
| 238 | 20231226 | 151800 | 1964987490 | 4700 | 4695 | 4705 | 4695 | 389 |
| 239 | 20231226 | 151700 | 1963160000 | 4700 | 4700 | 4705 | 4700 | 228 |
| 240 | 20231226 | 151600 | 1962088395 | 4705 | 4710 | 4710 | 4705 | 31 |
| 241 | 20231226 | 151500 | 1961942485 | 4705 | 4705 | 4705 | 4705 | 200 |
| 242 | 20231226 | 151400 | 1961001485 | 4705 | 4700 | 4705 | 4700 | 375 |
| 243 | 20231226 | 151300 | 1959238325 | 4700 | 4695 | 4700 | 4695 | 107 |
| 244 | 20231226 | 151200 | 1958735925 | 4695 | 4695 | 4695 | 4690 | 505 |
| 245 | 20231226 | 151100 | 1956364965 | 4695 | 4690 | 4695 | 4685 | 826 |
| 246 | 20231226 | 151000 | 1952491425 | 4690 | 4690 | 4690 | 4690 | 116 |
| 247 | 20231226 | 150900 | 1951947385 | 4690 | 4690 | 4690 | 4685 | 789 |
| 248 | 20231226 | 150800 | 1948249785 | 4690 | 4690 | 4690 | 4690 | 612 |
| 249 | 20231226 | 150700 | 1945379505 | 4690 | 4690 | 4690 | 4685 | 430 |
| 250 | 20231226 | 150600 | 1943364390 | 4690 | 4690 | 4690 | 4685 | 620 |
| 251 | 20231226 | 150500 | 1940459025 | 4685 | 4690 | 4690 | 4685 | 3237 |
| 252 | 20231226 | 150400 | 1925284825 | 4690 | 4695 | 4695 | 4690 | 293 |
| 253 | 20231226 | 150300 | 1923910140 | 4695 | 4695 | 4695 | 4695 | 1122 |
| 254 | 20231226 | 150200 | 1918642350 | 4695 | 4690 | 4695 | 4690 | 231 |
| 255 | 20231226 | 150100 | 1917558210 | 4690 | 4690 | 4690 | 4690 | 1509 |
| 256 | 20231226 | 150000 | 1910481000 | 4690 | 4690 | 4690 | 4690 | 11 |
| 257 | 20231226 | 145900 | 1910429410 | 4690 | 4695 | 4695 | 4690 | 317 |
| 258 | 20231226 | 145800 | 1908941435 | 4695 | 4695 | 4695 | 4695 | 200 |
| 259 | 20231226 | 145700 | 1908002435 | 4700 | 4700 | 4700 | 4700 | 0 |
| 260 | 20231226 | 145600 | 1908002435 | 4700 | 4700 | 4700 | 4700 | 0 |
| 261 | 20231226 | 145500 | 1908002435 | 4700 | 4695 | 4700 | 4690 | 250 |
| 262 | 20231226 | 145400 | 1906828400 | 4695 | 4695 | 4695 | 4695 | 233 |
| 263 | 20231226 | 145300 | 1905734465 | 4695 | 4695 | 4695 | 4695 | 447 |
| 264 | 20231226 | 145200 | 1903635800 | 4695 | 4700 | 4700 | 4695 | 2 |
| 265 | 20231226 | 145100 | 1903626405 | 4700 | 4695 | 4700 | 4695 | 201 |
| 266 | 20231226 | 145000 | 1902682600 | 4690 | 4690 | 4690 | 4690 | 0 |
| 267 | 20231226 | 144900 | 1902682600 | 4690 | 4700 | 4700 | 4690 | 3202 |
| 268 | 20231226 | 144800 | 1887655170 | 4700 | 4700 | 4700 | 4700 | 152 |
| 269 | 20231226 | 144700 | 1886940770 | 4700 | 4700 | 4700 | 4700 | 100 |
| 270 | 20231226 | 144600 | 1886470770 | 4695 | 4700 | 4700 | 4695 | 5 |
| 271 | 20231226 | 144500 | 1886447275 | 4695 | 4695 | 4695 | 4695 | 0 |
| 272 | 20231226 | 144400 | 1886447275 | 4695 | 4695 | 4695 | 4695 | 0 |
| 273 | 20231226 | 144300 | 1886447275 | 4695 | 4695 | 4695 | 4695 | 88 |
| 274 | 20231226 | 144200 | 1886034115 | 4695 | 4695 | 4695 | 4695 | 101 |
| 275 | 20231226 | 144100 | 1885559920 | 4690 | 4695 | 4695 | 4690 | 106 |
| 276 | 20231226 | 144000 | 1885062455 | 4700 | 4700 | 4700 | 4700 | 10 |
| 277 | 20231226 | 143900 | 1885015455 | 4690 | 4690 | 4690 | 4690 | 19 |
| 278 | 20231226 | 143800 | 1884926345 | 4700 | 4690 | 4700 | 4680 | 1293 |
| 279 | 20231226 | 143700 | 1878873145 | 4680 | 4700 | 4700 | 4680 | 6060 |
| 280 | 20231226 | 143600 | 1850459640 | 4715 | 4705 | 4715 | 4700 | 3127 |
| 281 | 20231226 | 143500 | 1835750820 | 4705 | 4705 | 4705 | 4705 | 0 |
| 282 | 20231226 | 143400 | 1835750820 | 4705 | 4705 | 4705 | 4705 | 99 |
| 283 | 20231226 | 143300 | 1835285025 | 4705 | 4705 | 4705 | 4705 | 418 |
| 284 | 20231226 | 143200 | 1833318335 | 4705 | 4710 | 4710 | 4705 | 627 |
| 285 | 20231226 | 143100 | 1830368015 | 4715 | 4715 | 4715 | 4715 | 50 |
| 286 | 20231226 | 143000 | 1830132265 | 4710 | 4710 | 4710 | 4710 | 2041 |
| 287 | 20231226 | 142900 | 1820519155 | 4715 | 4715 | 4715 | 4715 | 191 |
| 288 | 20231226 | 142800 | 1819618590 | 4715 | 4715 | 4715 | 4715 | 0 |
| 289 | 20231226 | 142700 | 1819618590 | 4715 | 4715 | 4715 | 4715 | 0 |
| 290 | 20231226 | 142600 | 1819618590 | 4715 | 4715 | 4715 | 4715 | 0 |
| 291 | 20231226 | 142500 | 1819618590 | 4715 | 4715 | 4715 | 4715 | 67 |
| 292 | 20231226 | 142400 | 1819302685 | 4715 | 4715 | 4715 | 4715 | 20 |
| 293 | 20231226 | 142300 | 1819208385 | 4715 | 4720 | 4720 | 4715 | 108 |
| 294 | 20231226 | 142200 | 1818699145 | 4715 | 4715 | 4715 | 4715 | 1096 |
| 295 | 20231226 | 142100 | 1813531505 | 4720 | 4720 | 4720 | 4715 | 428 |
| 296 | 20231226 | 142000 | 1811511845 | 4720 | 4725 | 4725 | 4720 | 30 |
| 297 | 20231226 | 141900 | 1811370100 | 4730 | 4730 | 4730 | 4730 | 0 |
| 298 | 20231226 | 141800 | 1811370100 | 4730 | 4730 | 4730 | 4730 | 0 |
| 299 | 20231226 | 141700 | 1811370100 | 4730 | 4730 | 4730 | 4730 | 1 |
| 300 | 20231226 | 141600 | 1811365370 | 4715 | 4720 | 4720 | 4715 | 215 |
| 301 | 20231226 | 141500 | 1810351605 | 4730 | 4730 | 4730 | 4730 | 0 |
| 302 | 20231226 | 141400 | 1810351605 | 4730 | 4720 | 4730 | 4720 | 4 |
| 303 | 20231226 | 141300 | 1810332705 | 4730 | 4730 | 4730 | 4730 | 1 |
| 304 | 20231226 | 141200 | 1810327975 | 4710 | 4715 | 4715 | 4710 | 814 |
| 305 | 20231226 | 141100 | 1806492835 | 4730 | 4715 | 4730 | 4710 | 1440 |
| 306 | 20231226 | 141000 | 1799705305 | 4730 | 4730 | 4735 | 4715 | 144 |
| 307 | 20231226 | 140900 | 1799025560 | 4730 | 4730 | 4730 | 4730 | 112 |
| 308 | 20231226 | 140800 | 1798495800 | 4730 | 4730 | 4730 | 4730 | 0 |
| 309 | 20231226 | 140700 | 1798495800 | 4730 | 4720 | 4730 | 4715 | 101 |
| 310 | 20231226 | 140600 | 1798018335 | 4730 | 4720 | 4730 | 4720 | 4 |
| 311 | 20231226 | 140500 | 1797999445 | 4715 | 4720 | 4720 | 4715 | 430 |
| 312 | 20231226 | 140400 | 1795971845 | 4715 | 4715 | 4720 | 4715 | 183 |
| 313 | 20231226 | 140300 | 1795108900 | 4720 | 4715 | 4720 | 4715 | 373 |
| 314 | 20231226 | 140200 | 1793350155 | 4720 | 4720 | 4720 | 4720 | 0 |
| 315 | 20231226 | 140100 | 1793350155 | 4720 | 4720 | 4720 | 4720 | 30 |
| 316 | 20231226 | 140000 | 1793208555 | 4715 | 4720 | 4720 | 4715 | 114 |
| 317 | 20231226 | 135900 | 1792670990 | 4720 | 4720 | 4720 | 4720 | 223 |
| 318 | 20231226 | 135800 | 1791618430 | 4720 | 4720 | 4720 | 4720 | 50 |
| 319 | 20231226 | 135700 | 1791382430 | 4725 | 4725 | 4725 | 4725 | 20 |
| 320 | 20231226 | 135600 | 1791287930 | 4730 | 4720 | 4730 | 4720 | 2 |
| 321 | 20231226 | 135500 | 1791278480 | 4730 | 4730 | 4730 | 4730 | 1 |
| 322 | 20231226 | 135400 | 1791273750 | 4720 | 4730 | 4730 | 4720 | 52 |
| 323 | 20231226 | 135300 | 1791028110 | 4730 | 4730 | 4730 | 4730 | 0 |
| 324 | 20231226 | 135200 | 1791028110 | 4730 | 4730 | 4730 | 4730 | 0 |
| 325 | 20231226 | 135100 | 1791028110 | 4730 | 4730 | 4730 | 4730 | 20 |
| 326 | 20231226 | 135000 | 1790933510 | 4730 | 4715 | 4730 | 4715 | 419 |
| 327 | 20231226 | 134900 | 1788957910 | 4730 | 4730 | 4730 | 4730 | 0 |
| 328 | 20231226 | 134800 | 1788957910 | 4730 | 4730 | 4730 | 4730 | 159 |
| 329 | 20231226 | 134700 | 1788205840 | 4715 | 4725 | 4730 | 4715 | 3139 |
| 330 | 20231226 | 134600 | 1773394455 | 4725 | 4725 | 4725 | 4725 | 431 |
| 331 | 20231226 | 134500 | 1771357980 | 4740 | 4740 | 4740 | 4740 | 3 |
| 332 | 20231226 | 134400 | 1771343760 | 4740 | 4745 | 4745 | 4725 | 305 |
| 333 | 20231226 | 134300 | 1769902585 | 4740 | 4720 | 4745 | 4720 | 25 |
| 334 | 20231226 | 134200 | 1769784135 | 4720 | 4730 | 4730 | 4720 | 671 |
| 335 | 20231226 | 134100 | 1766611980 | 4745 | 4745 | 4745 | 4745 | 1 |
| 336 | 20231226 | 134000 | 1766607235 | 4720 | 4720 | 4720 | 4720 | 0 |
| 337 | 20231226 | 133900 | 1766607235 | 4720 | 4720 | 4720 | 4720 | 217 |
| 338 | 20231226 | 133800 | 1765582995 | 4740 | 4725 | 4740 | 4725 | 47 |
| 339 | 20231226 | 133700 | 1765360905 | 4750 | 4745 | 4750 | 4745 | 109 |
| 340 | 20231226 | 133600 | 1764843695 | 4745 | 4745 | 4745 | 4725 | 1094 |
| 341 | 20231226 | 133500 | 1759667055 | 4735 | 4745 | 4745 | 4735 | 4 |
| 342 | 20231226 | 133400 | 1759648095 | 4745 | 4745 | 4745 | 4740 | 42 |
| 343 | 20231226 | 133300 | 1759449005 | 4745 | 4735 | 4745 | 4735 | 877 |
| 344 | 20231226 | 133200 | 1755296360 | 4740 | 4735 | 4740 | 4735 | 111 |
| 345 | 20231226 | 133100 | 1754770670 | 4735 | 4740 | 4740 | 4735 | 386 |
| 346 | 20231226 | 133000 | 1752942955 | 4735 | 4745 | 4745 | 4735 | 1901 |
| 347 | 20231226 | 132900 | 1743932060 | 4745 | 4745 | 4745 | 4745 | 70 |
| 348 | 20231226 | 132800 | 1743599910 | 4745 | 4740 | 4745 | 4740 | 2 |
| 349 | 20231226 | 132700 | 1743590425 | 4745 | 4745 | 4745 | 4745 | 156 |
| 350 | 20231226 | 132600 | 1742850205 | 4745 | 4745 | 4745 | 4745 | 4 |
| 351 | 20231226 | 132500 | 1742831225 | 4745 | 4745 | 4745 | 4745 | 164 |
| 352 | 20231226 | 132400 | 1742053045 | 4750 | 4745 | 4750 | 4745 | 119 |
| 353 | 20231226 | 132300 | 1741488375 | 4745 | 4745 | 4745 | 4735 | 595 |
| 354 | 20231226 | 132200 | 1738670395 | 4740 | 4740 | 4740 | 4740 | 934 |
| 355 | 20231226 | 132100 | 1734243235 | 4735 | 4735 | 4735 | 4735 | 402 |
| 356 | 20231226 | 132000 | 1732339765 | 4735 | 4730 | 4735 | 4730 | 172 |
| 357 | 20231226 | 131900 | 1731526100 | 4730 | 4730 | 4730 | 4730 | 145 |
| 358 | 20231226 | 131800 | 1730840250 | 4730 | 4730 | 4730 | 4730 | 78 |
| 359 | 20231226 | 131700 | 1730471310 | 4730 | 4725 | 4730 | 4725 | 64 |
| 360 | 20231226 | 131600 | 1730168900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 361 | 20231226 | 131500 | 1730168900 | 4735 | 4730 | 4735 | 4725 | 75 |
| 362 | 20231226 | 131400 | 1729814280 | 4730 | 4730 | 4730 | 4730 | 0 |
| 363 | 20231226 | 131300 | 1729814280 | 4730 | 4725 | 4730 | 4725 | 495 |
| 364 | 20231226 | 131200 | 1727475140 | 4730 | 4730 | 4730 | 4730 | 2 |
| 365 | 20231226 | 131100 | 1727465680 | 4730 | 4730 | 4730 | 4730 | 4 |
| 366 | 20231226 | 131000 | 1727446760 | 4730 | 4725 | 4730 | 4720 | 91 |
| 367 | 20231226 | 130900 | 1727017220 | 4730 | 4730 | 4730 | 4725 | 30 |
| 368 | 20231226 | 130800 | 1726875380 | 4735 | 4745 | 4745 | 4735 | 59 |
| 369 | 20231226 | 130700 | 1726595575 | 4745 | 4745 | 4745 | 4745 | 13 |
| 370 | 20231226 | 130600 | 1726533890 | 4745 | 4745 | 4745 | 4745 | 0 |
| 371 | 20231226 | 130500 | 1726533890 | 4745 | 4745 | 4745 | 4745 | 0 |
| 372 | 20231226 | 130400 | 1726533890 | 4745 | 4745 | 4745 | 4745 | 101 |
| 373 | 20231226 | 130300 | 1726054645 | 4740 | 4740 | 4740 | 4740 | 0 |
| 374 | 20231226 | 130200 | 1726054645 | 4740 | 4735 | 4740 | 4730 | 5 |
| 375 | 20231226 | 130100 | 1726030960 | 4720 | 4720 | 4720 | 4720 | 0 |
| 376 | 20231226 | 130000 | 1726030960 | 4720 | 4725 | 4725 | 4720 | 828 |
| 377 | 20231226 | 125900 | 1722122365 | 4730 | 4725 | 4740 | 4725 | 581 |
| 378 | 20231226 | 125800 | 1719373510 | 4720 | 4725 | 4725 | 4720 | 877 |
| 379 | 20231226 | 125700 | 1715233865 | 4720 | 4725 | 4725 | 4720 | 560 |
| 380 | 20231226 | 125600 | 1712588865 | 4730 | 4725 | 4730 | 4725 | 215 |
| 381 | 20231226 | 125500 | 1711572960 | 4725 | 4725 | 4725 | 4725 | 0 |
| 382 | 20231226 | 125400 | 1711572960 | 4725 | 4725 | 4725 | 4725 | 70 |
| 383 | 20231226 | 125300 | 1711242210 | 4730 | 4730 | 4730 | 4730 | 102 |
| 384 | 20231226 | 125200 | 1710759750 | 4730 | 4730 | 4730 | 4730 | 87 |
| 385 | 20231226 | 125100 | 1710348240 | 4730 | 4735 | 4735 | 4730 | 138 |
| 386 | 20231226 | 125000 | 1709695210 | 4740 | 4740 | 4740 | 4740 | 106 |
| 387 | 20231226 | 124900 | 1709192770 | 4740 | 4740 | 4755 | 4740 | 335 |
| 388 | 20231226 | 124800 | 1707602115 | 4740 | 4740 | 4740 | 4740 | 4 |
| 389 | 20231226 | 124700 | 1707583155 | 4740 | 4730 | 4740 | 4730 | 112 |
| 390 | 20231226 | 124600 | 1707053385 | 4730 | 4730 | 4730 | 4730 | 0 |
| 391 | 20231226 | 124500 | 1707053385 | 4730 | 4730 | 4730 | 4730 | 0 |
| 392 | 20231226 | 124400 | 1707053385 | 4730 | 4730 | 4730 | 4730 | 8 |
| 393 | 20231226 | 124300 | 1707015545 | 4735 | 4725 | 4735 | 4725 | 22 |
| 394 | 20231226 | 124200 | 1706911535 | 4735 | 4735 | 4735 | 4735 | 5 |
| 395 | 20231226 | 124100 | 1706887860 | 4725 | 4730 | 4730 | 4720 | 3585 |
| 396 | 20231226 | 124000 | 1689955495 | 4730 | 4735 | 4735 | 4730 | 800 |
| 397 | 20231226 | 123900 | 1686170170 | 4740 | 4740 | 4740 | 4740 | 0 |
| 398 | 20231226 | 123800 | 1686170170 | 4740 | 4740 | 4740 | 4740 | 1 |
| 399 | 20231226 | 123700 | 1686165430 | 4735 | 4735 | 4735 | 4735 | 0 |
| 400 | 20231226 | 123600 | 1686165430 | 4735 | 4740 | 4740 | 4735 | 86 |
| 401 | 20231226 | 123500 | 1685758215 | 4735 | 4735 | 4735 | 4735 | 150 |
| 402 | 20231226 | 123400 | 1685047965 | 4740 | 4740 | 4740 | 4740 | 6 |
| 403 | 20231226 | 123300 | 1685019525 | 4740 | 4740 | 4740 | 4740 | 0 |
| 404 | 20231226 | 123200 | 1685019525 | 4740 | 4745 | 4745 | 4740 | 342 |
| 405 | 20231226 | 123100 | 1683398355 | 4745 | 4745 | 4745 | 4745 | 68 |
| 406 | 20231226 | 123000 | 1683075695 | 4745 | 4745 | 4745 | 4745 | 0 |
| 407 | 20231226 | 122900 | 1683075695 | 4745 | 4745 | 4745 | 4745 | 29 |
| 408 | 20231226 | 122800 | 1682938090 | 4755 | 4745 | 4755 | 4745 | 37 |
| 409 | 20231226 | 122700 | 1682762495 | 4750 | 4750 | 4750 | 4750 | 0 |
| 410 | 20231226 | 122600 | 1682762495 | 4750 | 4750 | 4750 | 4750 | 0 |
| 411 | 20231226 | 122500 | 1682762495 | 4750 | 4750 | 4750 | 4750 | 26 |
| 412 | 20231226 | 122400 | 1682638995 | 4750 | 4750 | 4750 | 4750 | 20 |
| 413 | 20231226 | 122300 | 1682543995 | 4755 | 4755 | 4755 | 4755 | 0 |
| 414 | 20231226 | 122200 | 1682543995 | 4755 | 4755 | 4755 | 4755 | 0 |
| 415 | 20231226 | 122100 | 1682543995 | 4755 | 4755 | 4755 | 4755 | 1 |
| 416 | 20231226 | 122000 | 1682539240 | 4755 | 4755 | 4755 | 4755 | 2 |
| 417 | 20231226 | 121900 | 1682529730 | 4755 | 4760 | 4760 | 4755 | 69 |
| 418 | 20231226 | 121800 | 1682201385 | 4760 | 4760 | 4760 | 4760 | 0 |
| 419 | 20231226 | 121700 | 1682201385 | 4760 | 4760 | 4760 | 4760 | 1 |
| 420 | 20231226 | 121600 | 1682196625 | 4755 | 4755 | 4755 | 4755 | 1142 |
| 421 | 20231226 | 121500 | 1676766415 | 4755 | 4750 | 4755 | 4750 | 162 |
| 422 | 20231226 | 121400 | 1675996815 | 4755 | 4755 | 4755 | 4755 | 0 |
| 423 | 20231226 | 121300 | 1675996815 | 4755 | 4755 | 4755 | 4755 | 0 |
| 424 | 20231226 | 121200 | 1675996815 | 4755 | 4745 | 4755 | 4745 | 13 |
| 425 | 20231226 | 121100 | 1675935025 | 4750 | 4750 | 4750 | 4750 | 20 |
| 426 | 20231226 | 121000 | 1675840025 | 4750 | 4750 | 4750 | 4750 | 0 |
| 427 | 20231226 | 120900 | 1675840025 | 4750 | 4745 | 4750 | 4745 | 4 |
| 428 | 20231226 | 120800 | 1675821035 | 4730 | 4740 | 4745 | 4730 | 2206 |
| 429 | 20231226 | 120700 | 1665383640 | 4740 | 4740 | 4740 | 4740 | 426 |
| 430 | 20231226 | 120600 | 1663364400 | 4740 | 4730 | 4740 | 4730 | 34 |
| 431 | 20231226 | 120500 | 1663203560 | 4740 | 4740 | 4740 | 4740 | 0 |
| 432 | 20231226 | 120400 | 1663203560 | 4740 | 4725 | 4740 | 4725 | 184 |
| 433 | 20231226 | 120300 | 1662334145 | 4725 | 4740 | 4745 | 4725 | 2433 |
| 434 | 20231226 | 120200 | 1650822405 | 4740 | 4740 | 4740 | 4740 | 37 |
| 435 | 20231226 | 120100 | 1650647025 | 4740 | 4740 | 4740 | 4740 | 190 |
| 436 | 20231226 | 120000 | 1649746425 | 4735 | 4735 | 4745 | 4730 | 1599 |
| 437 | 20231226 | 115900 | 1642180365 | 4730 | 4740 | 4740 | 4730 | 1601 |
| 438 | 20231226 | 115800 | 1634598530 | 4740 | 4745 | 4745 | 4740 | 1071 |
| 439 | 20231226 | 115700 | 1629521435 | 4745 | 4745 | 4745 | 4740 | 1346 |
| 440 | 20231226 | 115600 | 1623135670 | 4755 | 4755 | 4755 | 4740 | 1067 |
| 441 | 20231226 | 115500 | 1618074680 | 4750 | 4750 | 4755 | 4750 | 110 |
| 442 | 20231226 | 115400 | 1617552060 | 4755 | 4755 | 4755 | 4750 | 26 |
| 443 | 20231226 | 115300 | 1617428445 | 4755 | 4755 | 4755 | 4740 | 5 |
| 444 | 20231226 | 115200 | 1617404685 | 4755 | 4755 | 4755 | 4755 | 0 |
| 445 | 20231226 | 115100 | 1617404685 | 4755 | 4750 | 4755 | 4750 | 478 |
| 446 | 20231226 | 115000 | 1615133620 | 4745 | 4750 | 4750 | 4745 | 2390 |
| 447 | 20231226 | 114900 | 1603791790 | 4750 | 4755 | 4755 | 4750 | 118 |
| 448 | 20231226 | 114800 | 1603231250 | 4755 | 4750 | 4755 | 4745 | 893 |
| 449 | 20231226 | 114700 | 1598988475 | 4755 | 4755 | 4755 | 4750 | 1905 |
| 450 | 20231226 | 114600 | 1589937820 | 4755 | 4760 | 4760 | 4755 | 530 |
| 451 | 20231226 | 114500 | 1587415080 | 4755 | 4760 | 4760 | 4755 | 516 |
| 452 | 20231226 | 114400 | 1584960990 | 4760 | 4770 | 4770 | 4755 | 416 |
| 453 | 20231226 | 114300 | 1582981060 | 4770 | 4770 | 4770 | 4770 | 221 |
| 454 | 20231226 | 114200 | 1581926890 | 4770 | 4770 | 4770 | 4770 | 63 |
| 455 | 20231226 | 114100 | 1581626380 | 4760 | 4765 | 4775 | 4750 | 3881 |
| 456 | 20231226 | 114000 | 1563175300 | 4760 | 4770 | 4780 | 4760 | 430 |
| 457 | 20231226 | 113900 | 1561127475 | 4770 | 4790 | 4800 | 4765 | 3302 |
| 458 | 20231226 | 113800 | 1545379655 | 4805 | 4795 | 4805 | 4770 | 2341 |
| 459 | 20231226 | 113700 | 1534185400 | 4810 | 4815 | 4815 | 4795 | 795 |
| 460 | 20231226 | 113600 | 1530364185 | 4820 | 4780 | 4825 | 4775 | 1714 |
| 461 | 20231226 | 113500 | 1522141835 | 4775 | 4780 | 4780 | 4775 | 625 |
| 462 | 20231226 | 113400 | 1519156610 | 4780 | 4780 | 4780 | 4775 | 737 |
| 463 | 20231226 | 113300 | 1515635150 | 4780 | 4800 | 4805 | 4780 | 3481 |
| 464 | 20231226 | 113200 | 1498949375 | 4810 | 4815 | 4815 | 4800 | 2744 |
| 465 | 20231226 | 113100 | 1485758315 | 4810 | 4815 | 4850 | 4810 | 1107 |
| 466 | 20231226 | 113000 | 1480426295 | 4810 | 4840 | 4840 | 4795 | 16984 |
| 467 | 20231226 | 112900 | 1398558465 | 4840 | 4840 | 4840 | 4835 | 750 |
| 468 | 20231226 | 112800 | 1394928985 | 4840 | 4850 | 4855 | 4840 | 1705 |
| 469 | 20231226 | 112700 | 1386667690 | 4850 | 4865 | 4865 | 4850 | 2247 |
| 470 | 20231226 | 112600 | 1375759240 | 4860 | 4870 | 4870 | 4860 | 1426 |
| 471 | 20231226 | 112500 | 1368825800 | 4870 | 4860 | 4875 | 4855 | 3243 |
| 472 | 20231226 | 112400 | 1353047855 | 4860 | 4840 | 4865 | 4835 | 3106 |
| 473 | 20231226 | 112300 | 1337994170 | 4840 | 4860 | 4870 | 4840 | 6921 |
| 474 | 20231226 | 112200 | 1304405385 | 4865 | 4865 | 4865 | 4850 | 3327 |
| 475 | 20231226 | 112100 | 1288245280 | 4860 | 4885 | 4890 | 4860 | 6392 |
| 476 | 20231226 | 112000 | 1257100030 | 4875 | 4905 | 4905 | 4875 | 4381 |
| 477 | 20231226 | 111900 | 1235702835 | 4890 | 4860 | 4915 | 4860 | 9081 |
| 478 | 20231226 | 111800 | 1191297965 | 4855 | 4925 | 4925 | 4855 | 13417 |
| 479 | 20231226 | 111700 | 1125785410 | 4900 | 4905 | 4945 | 4885 | 36171 |
| 480 | 20231226 | 111600 | 948102750 | 4905 | 4815 | 4920 | 4815 | 49573 |
| 481 | 20231226 | 111500 | 706215410 | 4810 | 4760 | 4810 | 4750 | 4681 |
| 482 | 20231226 | 111400 | 683775670 | 4760 | 4760 | 4760 | 4760 | 70 |
| 483 | 20231226 | 111300 | 683442470 | 4765 | 4770 | 4775 | 4745 | 2383 |
| 484 | 20231226 | 111200 | 672105535 | 4775 | 4780 | 4800 | 4760 | 2119 |
| 485 | 20231226 | 111100 | 661959825 | 4775 | 4740 | 4775 | 4740 | 978 |
| 486 | 20231226 | 111000 | 657318115 | 4740 | 4790 | 4790 | 4730 | 2771 |
| 487 | 20231226 | 110900 | 644121225 | 4795 | 4840 | 4845 | 4755 | 5269 |
| 488 | 20231226 | 110800 | 618804310 | 4845 | 4745 | 4875 | 4735 | 21045 |
| 489 | 20231226 | 110700 | 517656025 | 4740 | 4700 | 4740 | 4700 | 8593 |
| 490 | 20231226 | 110600 | 477149095 | 4700 | 4700 | 4700 | 4695 | 846 |
| 491 | 20231226 | 110500 | 473174900 | 4700 | 4705 | 4705 | 4700 | 744 |
| 492 | 20231226 | 110400 | 469677350 | 4710 | 4705 | 4710 | 4700 | 717 |
| 493 | 20231226 | 110300 | 466302115 | 4700 | 4700 | 4700 | 4700 | 1093 |
| 494 | 20231226 | 110200 | 461165015 | 4700 | 4695 | 4700 | 4695 | 1066 |
| 495 | 20231226 | 110100 | 456156410 | 4690 | 4690 | 4690 | 4690 | 115 |
| 496 | 20231226 | 110000 | 455617060 | 4690 | 4690 | 4690 | 4690 | 55 |
| 497 | 20231226 | 105900 | 455359110 | 4695 | 4695 | 4695 | 4695 | 26 |
| 498 | 20231226 | 105800 | 455237040 | 4690 | 4690 | 4690 | 4690 | 290 |
| 499 | 20231226 | 105700 | 453876940 | 4690 | 4690 | 4690 | 4690 | 0 |
| 500 | 20231226 | 105600 | 453876940 | 4690 | 4695 | 4695 | 4690 | 159 |
| 501 | 20231226 | 105500 | 453131220 | 4695 | 4690 | 4695 | 4690 | 72 |
| 502 | 20231226 | 105400 | 452793515 | 4690 | 4690 | 4690 | 4690 | 1 |
| 503 | 20231226 | 105300 | 452788825 | 4695 | 4695 | 4695 | 4690 | 154 |
| 504 | 20231226 | 105200 | 452065895 | 4695 | 4695 | 4695 | 4695 | 1 |
| 505 | 20231226 | 105100 | 452061200 | 4690 | 4685 | 4690 | 4685 | 43 |
| 506 | 20231226 | 105000 | 451859535 | 4680 | 4680 | 4680 | 4680 | 0 |
| 507 | 20231226 | 104900 | 451859535 | 4680 | 4680 | 4680 | 4680 | 406 |
| 508 | 20231226 | 104800 | 449959455 | 4680 | 4680 | 4680 | 4680 | 1293 |
| 509 | 20231226 | 104700 | 443908215 | 4695 | 4670 | 4695 | 4670 | 109 |
| 510 | 20231226 | 104600 | 443398560 | 4675 | 4680 | 4680 | 4670 | 1553 |
| 511 | 20231226 | 104500 | 436135570 | 4680 | 4680 | 4680 | 4680 | 2050 |
| 512 | 20231226 | 104400 | 426541570 | 4680 | 4685 | 4685 | 4680 | 700 |
| 513 | 20231226 | 104300 | 423264975 | 4685 | 4685 | 4685 | 4685 | 1000 |
| 514 | 20231226 | 104200 | 418579975 | 4685 | 4690 | 4695 | 4685 | 332 |
| 515 | 20231226 | 104100 | 417023130 | 4690 | 4695 | 4695 | 4690 | 114 |
| 516 | 20231226 | 104000 | 416488320 | 4690 | 4690 | 4690 | 4690 | 73 |
| 517 | 20231226 | 103900 | 416145950 | 4695 | 4695 | 4695 | 4690 | 320 |
| 518 | 20231226 | 103800 | 414644475 | 4695 | 4695 | 4695 | 4695 | 7 |
| 519 | 20231226 | 103700 | 414611610 | 4690 | 4690 | 4690 | 4690 | 226 |
| 520 | 20231226 | 103600 | 413551670 | 4690 | 4690 | 4690 | 4690 | 468 |
| 521 | 20231226 | 103500 | 411356750 | 4690 | 4690 | 4690 | 4690 | 80 |
| 522 | 20231226 | 103400 | 410981550 | 4690 | 4690 | 4695 | 4690 | 696 |
| 523 | 20231226 | 103300 | 407717305 | 4690 | 4690 | 4690 | 4690 | 0 |
| 524 | 20231226 | 103200 | 407717305 | 4690 | 4695 | 4695 | 4690 | 1536 |
| 525 | 20231226 | 103100 | 400513440 | 4690 | 4690 | 4690 | 4690 | 3 |
| 526 | 20231226 | 103000 | 400499370 | 4690 | 4690 | 4695 | 4690 | 197 |
| 527 | 20231226 | 102900 | 399575270 | 4695 | 4695 | 4695 | 4690 | 55 |
| 528 | 20231226 | 102800 | 399317160 | 4695 | 4695 | 4695 | 4695 | 150 |
| 529 | 20231226 | 102700 | 398612910 | 4695 | 4695 | 4695 | 4695 | 1 |
| 530 | 20231226 | 102600 | 398608215 | 4695 | 4695 | 4695 | 4695 | 0 |
| 531 | 20231226 | 102500 | 398608215 | 4695 | 4695 | 4695 | 4685 | 2133 |
| 532 | 20231226 | 102400 | 388615090 | 4690 | 4690 | 4690 | 4685 | 523 |
| 533 | 20231226 | 102300 | 386164220 | 4690 | 4695 | 4695 | 4690 | 1391 |
| 534 | 20231226 | 102200 | 379640180 | 4695 | 4695 | 4695 | 4690 | 317 |
| 535 | 20231226 | 102100 | 378153365 | 4695 | 4690 | 4695 | 4690 | 53 |
| 536 | 20231226 | 102000 | 377904545 | 4695 | 4690 | 4695 | 4690 | 558 |
| 537 | 20231226 | 101900 | 375287370 | 4690 | 4700 | 4700 | 4690 | 1203 |
| 538 | 20231226 | 101800 | 369642715 | 4700 | 4700 | 4700 | 4695 | 725 |
| 539 | 20231226 | 101700 | 366238790 | 4700 | 4705 | 4705 | 4695 | 1004 |
| 540 | 20231226 | 101600 | 361524850 | 4700 | 4700 | 4700 | 4700 | 165 |
| 541 | 20231226 | 101500 | 360749350 | 4700 | 4695 | 4700 | 4695 | 440 |
| 542 | 20231226 | 101400 | 358683540 | 4695 | 4695 | 4695 | 4690 | 1129 |
| 543 | 20231226 | 101300 | 353383385 | 4700 | 4700 | 4700 | 4695 | 233 |
| 544 | 20231226 | 101200 | 352289140 | 4700 | 4700 | 4705 | 4700 | 1315 |
| 545 | 20231226 | 101100 | 346108635 | 4700 | 4700 | 4700 | 4700 | 10 |
| 546 | 20231226 | 101000 | 346061635 | 4700 | 4700 | 4700 | 4695 | 567 |
| 547 | 20231226 | 100900 | 343397260 | 4700 | 4700 | 4700 | 4695 | 252 |
| 548 | 20231226 | 100800 | 342213125 | 4700 | 4700 | 4710 | 4700 | 1109 |
| 549 | 20231226 | 100700 | 337000715 | 4700 | 4700 | 4700 | 4700 | 473 |
| 550 | 20231226 | 100600 | 334777615 | 4700 | 4700 | 4700 | 4700 | 221 |
| 551 | 20231226 | 100500 | 333738915 | 4710 | 4705 | 4710 | 4705 | 214 |
| 552 | 20231226 | 100400 | 332732025 | 4710 | 4710 | 4710 | 4710 | 12 |
| 553 | 20231226 | 100300 | 332675505 | 4710 | 4710 | 4710 | 4710 | 31 |
| 554 | 20231226 | 100200 | 332529495 | 4710 | 4700 | 4710 | 4700 | 2393 |
| 555 | 20231226 | 100100 | 321282065 | 4705 | 4705 | 4705 | 4705 | 105 |
| 556 | 20231226 | 100000 | 320788040 | 4705 | 4705 | 4710 | 4705 | 205 |
| 557 | 20231226 | 095900 | 319823510 | 4705 | 4700 | 4705 | 4700 | 149 |
| 558 | 20231226 | 095800 | 319123115 | 4705 | 4705 | 4705 | 4705 | 43 |
| 559 | 20231226 | 095700 | 318920800 | 4705 | 4705 | 4705 | 4705 | 49 |
| 560 | 20231226 | 095600 | 318690255 | 4700 | 4705 | 4705 | 4700 | 164 |
| 561 | 20231226 | 095500 | 317919135 | 4705 | 4715 | 4715 | 4705 | 1523 |
| 562 | 20231226 | 095400 | 310753015 | 4710 | 4710 | 4715 | 4710 | 558 |
| 563 | 20231226 | 095300 | 308124775 | 4715 | 4710 | 4715 | 4710 | 146 |
| 564 | 20231226 | 095200 | 307437110 | 4705 | 4705 | 4705 | 4705 | 10 |
| 565 | 20231226 | 095100 | 307390060 | 4705 | 4705 | 4705 | 4705 | 2 |
| 566 | 20231226 | 095000 | 307380650 | 4705 | 4715 | 4715 | 4705 | 412 |
| 567 | 20231226 | 094900 | 305441035 | 4710 | 4705 | 4710 | 4705 | 172 |
| 568 | 20231226 | 094800 | 304631260 | 4705 | 4705 | 4705 | 4705 | 0 |
| 569 | 20231226 | 094700 | 304631260 | 4705 | 4705 | 4710 | 4705 | 104 |
| 570 | 20231226 | 094600 | 304141430 | 4705 | 4710 | 4710 | 4705 | 261 |
| 571 | 20231226 | 094500 | 302913155 | 4710 | 4710 | 4710 | 4705 | 1765 |
| 572 | 20231226 | 094400 | 294602750 | 4710 | 4710 | 4710 | 4710 | 1 |
| 573 | 20231226 | 094300 | 294598040 | 4710 | 4710 | 4715 | 4710 | 1144 |
| 574 | 20231226 | 094200 | 289209795 | 4710 | 4710 | 4710 | 4710 | 312 |
| 575 | 20231226 | 094100 | 287740275 | 4710 | 4710 | 4710 | 4710 | 14 |
| 576 | 20231226 | 094000 | 287674335 | 4710 | 4710 | 4710 | 4705 | 126 |
| 577 | 20231226 | 093900 | 287080880 | 4710 | 4710 | 4710 | 4705 | 22 |
| 578 | 20231226 | 093800 | 286977310 | 4710 | 4700 | 4710 | 4695 | 3094 |
| 579 | 20231226 | 093700 | 272446275 | 4700 | 4705 | 4705 | 4695 | 3363 |
| 580 | 20231226 | 093600 | 256632805 | 4710 | 4715 | 4715 | 4710 | 30 |
| 581 | 20231226 | 093500 | 256491410 | 4720 | 4720 | 4720 | 4720 | 333 |
| 582 | 20231226 | 093400 | 254919650 | 4705 | 4700 | 4705 | 4700 | 1020 |
| 583 | 20231226 | 093300 | 250122750 | 4705 | 4700 | 4705 | 4700 | 815 |
| 584 | 20231226 | 093200 | 246292245 | 4695 | 4695 | 4695 | 4690 | 820 |
| 585 | 20231226 | 093100 | 242445360 | 4690 | 4715 | 4720 | 4690 | 8187 |
| 586 | 20231226 | 093000 | 203962325 | 4710 | 4715 | 4720 | 4710 | 3545 |
| 587 | 20231226 | 092900 | 187249770 | 4715 | 4720 | 4720 | 4715 | 534 |
| 588 | 20231226 | 092800 | 184729350 | 4720 | 4725 | 4725 | 4720 | 1016 |
| 589 | 20231226 | 092700 | 179931680 | 4725 | 4720 | 4725 | 4720 | 311 |
| 590 | 20231226 | 092600 | 178463260 | 4725 | 4725 | 4725 | 4720 | 717 |
| 591 | 20231226 | 092500 | 175078495 | 4725 | 4730 | 4730 | 4725 | 1053 |
| 592 | 20231226 | 092400 | 170102810 | 4730 | 4725 | 4730 | 4725 | 867 |
| 593 | 20231226 | 092300 | 166004335 | 4730 | 4730 | 4730 | 4725 | 268 |
| 594 | 20231226 | 092200 | 164736830 | 4730 | 4735 | 4735 | 4730 | 369 |
| 595 | 20231226 | 092100 | 162989765 | 4735 | 4730 | 4735 | 4730 | 1188 |
| 596 | 20231226 | 092000 | 157369025 | 4730 | 4735 | 4735 | 4730 | 1175 |
| 597 | 20231226 | 091900 | 151806445 | 4735 | 4735 | 4745 | 4735 | 50 |
| 598 | 20231226 | 091800 | 151569255 | 4735 | 4745 | 4745 | 4735 | 129 |
| 599 | 20231226 | 091700 | 150957250 | 4745 | 4740 | 4745 | 4730 | 138 |
| 600 | 20231226 | 091600 | 150303610 | 4740 | 4730 | 4750 | 4730 | 501 |
| 601 | 20231226 | 091500 | 147932205 | 4730 | 4735 | 4750 | 4730 | 2399 |
| 602 | 20231226 | 091400 | 136574390 | 4740 | 4750 | 4750 | 4740 | 870 |
| 603 | 20231226 | 091300 | 132447695 | 4740 | 4740 | 4740 | 4740 | 239 |
| 604 | 20231226 | 091200 | 131314835 | 4735 | 4740 | 4745 | 4735 | 350 |
| 605 | 20231226 | 091100 | 129655945 | 4740 | 4765 | 4775 | 4740 | 4028 |
| 606 | 20231226 | 091000 | 110555355 | 4795 | 4795 | 4795 | 4790 | 37 |
| 607 | 20231226 | 090900 | 110377945 | 4800 | 4740 | 4825 | 4710 | 3512 |
| 608 | 20231226 | 090800 | 93742900 | 4740 | 4745 | 4760 | 4735 | 6986 |
| 609 | 20231226 | 090700 | 60616800 | 4750 | 4780 | 4785 | 4750 | 5890 |
| 610 | 20231226 | 090600 | 32571340 | 4780 | 4780 | 4780 | 4780 | 0 |
| 611 | 20231226 | 090500 | 32571340 | 4780 | 4795 | 4800 | 4780 | 3890 |
| 612 | 20231226 | 090400 | 13968520 | 4795 | 4800 | 4800 | 4795 | 866 |
| 613 | 20231226 | 090300 | 9814255 | 4800 | 4800 | 4800 | 4800 | 75 |
| 614 | 20231226 | 090200 | 9454255 | 4800 | 4800 | 4800 | 4800 | 20 |
| 615 | 20231226 | 090100 | 9358255 | 4800 | 4840 | 4840 | 4800 | 52 |
| 616 | 20231226 | 090000 | 9106655 | 4845 | 4800 | 4845 | 4800 | 1792 |