32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 191200 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 8863 |
| 3 | 20231213 | 191100 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 4 | 20231213 | 191000 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 5 | 20231213 | 190900 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 6 | 20231213 | 190800 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 7 | 20231213 | 190700 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 8 | 20231213 | 190600 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 9 | 20231213 | 190500 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 10 | 20231213 | 190400 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 11 | 20231213 | 190300 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 12 | 20231213 | 190200 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 13 | 20231213 | 190100 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 14 | 20231213 | 190000 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 15 | 20231213 | 185900 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 16 | 20231213 | 185800 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 17 | 20231213 | 185700 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 18 | 20231213 | 185600 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 19 | 20231213 | 185500 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 20 | 20231213 | 185400 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 21 | 20231213 | 185300 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 22 | 20231213 | 185200 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 23 | 20231213 | 185100 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 24 | 20231213 | 185000 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 25 | 20231213 | 184900 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 26 | 20231213 | 184800 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 27 | 20231213 | 184700 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 28 | 20231213 | 184600 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 29 | 20231213 | 184500 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 30 | 20231213 | 184400 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 31 | 20231213 | 184300 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 32 | 20231213 | 184200 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 8863 |
| 33 | 20231213 | 184100 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 34 | 20231213 | 184000 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 35 | 20231213 | 183900 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 36 | 20231213 | 183800 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 37 | 20231213 | 183700 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 38 | 20231213 | 183600 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 39 | 20231213 | 183500 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 40 | 20231213 | 183400 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 41 | 20231213 | 183300 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 42 | 20231213 | 183200 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 43 | 20231213 | 183100 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 44 | 20231213 | 183000 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 45 | 20231213 | 182900 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 46 | 20231213 | 182800 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 47 | 20231213 | 182700 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 48 | 20231213 | 182600 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 49 | 20231213 | 182500 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 50 | 20231213 | 182400 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 51 | 20231213 | 182300 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 52 | 20231213 | 182200 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 53 | 20231213 | 182100 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 54 | 20231213 | 182000 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 55 | 20231213 | 181900 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 56 | 20231213 | 181800 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 57 | 20231213 | 181700 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 58 | 20231213 | 181600 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 59 | 20231213 | 181500 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 60 | 20231213 | 181400 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 61 | 20231213 | 181300 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 62 | 20231213 | 181200 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 8863 |
| 63 | 20231213 | 181100 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 64 | 20231213 | 181000 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 65 | 20231213 | 180900 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 66 | 20231213 | 180800 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 67 | 20231213 | 180700 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 68 | 20231213 | 180600 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 69 | 20231213 | 180500 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 70 | 20231213 | 180400 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 71 | 20231213 | 180300 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 72 | 20231213 | 180200 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 73 | 20231213 | 180100 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 74 | 20231213 | 180000 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 75 | 20231213 | 175900 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 76 | 20231213 | 175800 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 77 | 20231213 | 175700 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 78 | 20231213 | 175600 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 79 | 20231213 | 175500 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 80 | 20231213 | 175400 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 81 | 20231213 | 175300 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 82 | 20231213 | 175200 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 83 | 20231213 | 175100 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 84 | 20231213 | 175000 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 85 | 20231213 | 174900 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 86 | 20231213 | 174800 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 87 | 20231213 | 174700 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 88 | 20231213 | 174600 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 89 | 20231213 | 174500 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 90 | 20231213 | 174400 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 91 | 20231213 | 174300 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 92 | 20231213 | 174200 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 8863 |
| 93 | 20231213 | 174100 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 94 | 20231213 | 174000 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 95 | 20231213 | 173900 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 96 | 20231213 | 173800 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 97 | 20231213 | 173700 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 98 | 20231213 | 173600 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 99 | 20231213 | 173500 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 100 | 20231213 | 173400 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 101 | 20231213 | 173300 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 102 | 20231213 | 173200 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 103 | 20231213 | 173100 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 104 | 20231213 | 173000 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 105 | 20231213 | 172900 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 106 | 20231213 | 172800 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 107 | 20231213 | 172700 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 108 | 20231213 | 172600 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 109 | 20231213 | 172500 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 110 | 20231213 | 172400 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 111 | 20231213 | 172300 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 112 | 20231213 | 172200 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 113 | 20231213 | 172100 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 114 | 20231213 | 172000 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 115 | 20231213 | 171900 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 116 | 20231213 | 171800 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 117 | 20231213 | 171700 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 118 | 20231213 | 171600 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 119 | 20231213 | 171500 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 120 | 20231213 | 171400 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 121 | 20231213 | 171300 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 122 | 20231213 | 171200 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 8863 |
| 123 | 20231213 | 171100 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 124 | 20231213 | 171000 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 125 | 20231213 | 170900 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 126 | 20231213 | 170800 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 127 | 20231213 | 170700 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 128 | 20231213 | 170600 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 129 | 20231213 | 170500 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 130 | 20231213 | 170400 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 131 | 20231213 | 170300 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 132 | 20231213 | 170200 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 133 | 20231213 | 170100 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 134 | 20231213 | 170000 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 135 | 20231213 | 165900 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 136 | 20231213 | 165800 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 137 | 20231213 | 165700 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 138 | 20231213 | 165600 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 139 | 20231213 | 165500 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 140 | 20231213 | 165400 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 141 | 20231213 | 165300 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 142 | 20231213 | 165200 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 143 | 20231213 | 165100 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 144 | 20231213 | 165000 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 145 | 20231213 | 164900 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 146 | 20231213 | 164800 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 147 | 20231213 | 164700 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 148 | 20231213 | 164600 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 149 | 20231213 | 164500 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 150 | 20231213 | 164400 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 151 | 20231213 | 164300 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 152 | 20231213 | 164200 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 8863 |
| 153 | 20231213 | 164100 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 154 | 20231213 | 164000 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 155 | 20231213 | 163900 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 156 | 20231213 | 163800 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 157 | 20231213 | 163700 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 158 | 20231213 | 163600 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 159 | 20231213 | 163500 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 160 | 20231213 | 163400 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 161 | 20231213 | 163300 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 162 | 20231213 | 163200 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 163 | 20231213 | 163100 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 164 | 20231213 | 163000 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 165 | 20231213 | 162900 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 166 | 20231213 | 162800 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 167 | 20231213 | 162700 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 168 | 20231213 | 162600 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 169 | 20231213 | 162500 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 170 | 20231213 | 162400 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 171 | 20231213 | 162300 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 172 | 20231213 | 162200 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 173 | 20231213 | 162100 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 174 | 20231213 | 162000 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 175 | 20231213 | 161900 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 176 | 20231213 | 161800 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 177 | 20231213 | 161700 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 178 | 20231213 | 161600 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 179 | 20231213 | 161500 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 180 | 20231213 | 161400 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 181 | 20231213 | 161300 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 182 | 20231213 | 161200 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 8863 |
| 183 | 20231213 | 161100 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 184 | 20231213 | 161000 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 185 | 20231213 | 160900 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 186 | 20231213 | 160800 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 187 | 20231213 | 160700 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 188 | 20231213 | 160600 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 189 | 20231213 | 160500 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 190 | 20231213 | 160400 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 191 | 20231213 | 160300 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 192 | 20231213 | 160200 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 193 | 20231213 | 160100 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 194 | 20231213 | 160000 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 195 | 20231213 | 155900 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 196 | 20231213 | 155800 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 197 | 20231213 | 155700 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 198 | 20231213 | 155600 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 199 | 20231213 | 155500 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 200 | 20231213 | 155400 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 201 | 20231213 | 155300 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 202 | 20231213 | 155200 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 203 | 20231213 | 155100 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 204 | 20231213 | 155000 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 205 | 20231213 | 154900 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 206 | 20231213 | 154800 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 207 | 20231213 | 154700 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 208 | 20231213 | 154600 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 209 | 20231213 | 154500 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 210 | 20231213 | 154400 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 211 | 20231213 | 154300 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 212 | 20231213 | 154200 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 8863 |
| 213 | 20231213 | 154100 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 214 | 20231213 | 154000 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 215 | 20231213 | 153900 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 216 | 20231213 | 153800 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 217 | 20231213 | 153700 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 218 | 20231213 | 153600 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 219 | 20231213 | 153500 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 220 | 20231213 | 153400 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 221 | 20231213 | 153300 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 222 | 20231213 | 153200 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 223 | 20231213 | 153100 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 0 |
| 224 | 20231213 | 153000 | 3974151970 | 12770 | 12770 | 12770 | 12770 | 8863 |
| 225 | 20231213 | 152900 | 3860971460 | 12790 | 12790 | 12790 | 12790 | 0 |
| 226 | 20231213 | 152800 | 3860971460 | 12790 | 12790 | 12790 | 12790 | 0 |
| 227 | 20231213 | 152700 | 3860971460 | 12790 | 12790 | 12790 | 12790 | 0 |
| 228 | 20231213 | 152600 | 3860971460 | 12790 | 12790 | 12790 | 12790 | 0 |
| 229 | 20231213 | 152500 | 3860971460 | 12790 | 12790 | 12790 | 12790 | 0 |
| 230 | 20231213 | 152400 | 3860971460 | 12790 | 12790 | 12790 | 12790 | 0 |
| 231 | 20231213 | 152300 | 3860971460 | 12790 | 12790 | 12790 | 12790 | 0 |
| 232 | 20231213 | 152200 | 3860971460 | 12790 | 12790 | 12790 | 12790 | 0 |
| 233 | 20231213 | 152100 | 3860971460 | 12790 | 12790 | 12790 | 12790 | 0 |
| 234 | 20231213 | 152000 | 3860971460 | 12790 | 12790 | 12790 | 12790 | 0 |
| 235 | 20231213 | 151900 | 3860971460 | 12790 | 12780 | 12790 | 12780 | 234 |
| 236 | 20231213 | 151800 | 3857980670 | 12780 | 12810 | 12900 | 12770 | 796 |
| 237 | 20231213 | 151700 | 3847799950 | 12810 | 12800 | 12830 | 12800 | 203 |
| 238 | 20231213 | 151600 | 3845201410 | 12810 | 12780 | 12810 | 12780 | 251 |
| 239 | 20231213 | 151500 | 3841990360 | 12770 | 12840 | 12840 | 12770 | 877 |
| 240 | 20231213 | 151400 | 3830780390 | 12830 | 12790 | 12910 | 12790 | 8748 |
| 241 | 20231213 | 151300 | 3718050400 | 12780 | 12780 | 12790 | 12780 | 162 |
| 242 | 20231213 | 151200 | 3715979790 | 12790 | 12800 | 12800 | 12790 | 117 |
| 243 | 20231213 | 151100 | 3714483340 | 12800 | 12790 | 12800 | 12790 | 34 |
| 244 | 20231213 | 151000 | 3714048150 | 12790 | 12780 | 12790 | 12780 | 564 |
| 245 | 20231213 | 150900 | 3706839060 | 12790 | 12800 | 12800 | 12780 | 788 |
| 246 | 20231213 | 150800 | 3696764090 | 12790 | 12800 | 12800 | 12790 | 19 |
| 247 | 20231213 | 150700 | 3696520900 | 12800 | 12810 | 12810 | 12800 | 58 |
| 248 | 20231213 | 150600 | 3695778460 | 12800 | 12790 | 12800 | 12790 | 526 |
| 249 | 20231213 | 150500 | 3689046180 | 12790 | 12790 | 12790 | 12790 | 0 |
| 250 | 20231213 | 150400 | 3689046180 | 12790 | 12790 | 12790 | 12790 | 108 |
| 251 | 20231213 | 150300 | 3687664860 | 12790 | 12790 | 12800 | 12790 | 89 |
| 252 | 20231213 | 150200 | 3686526450 | 12790 | 12790 | 12790 | 12790 | 138 |
| 253 | 20231213 | 150100 | 3684761430 | 12800 | 12800 | 12800 | 12800 | 255 |
| 254 | 20231213 | 150000 | 3681497430 | 12800 | 12800 | 12800 | 12790 | 294 |
| 255 | 20231213 | 145900 | 3677735120 | 12800 | 12790 | 12800 | 12790 | 572 |
| 256 | 20231213 | 145800 | 3670419040 | 12790 | 12790 | 12790 | 12790 | 2 |
| 257 | 20231213 | 145700 | 3670393460 | 12790 | 12790 | 12790 | 12790 | 0 |
| 258 | 20231213 | 145600 | 3670393460 | 12790 | 12790 | 12790 | 12790 | 10 |
| 259 | 20231213 | 145500 | 3670265560 | 12790 | 12800 | 12800 | 12790 | 1397 |
| 260 | 20231213 | 145400 | 3652393860 | 12800 | 12800 | 12800 | 12800 | 222 |
| 261 | 20231213 | 145300 | 3649552260 | 12800 | 12790 | 12800 | 12790 | 41 |
| 262 | 20231213 | 145200 | 3649027540 | 12800 | 12790 | 12800 | 12790 | 493 |
| 263 | 20231213 | 145100 | 3642721950 | 12790 | 12800 | 12800 | 12790 | 29 |
| 264 | 20231213 | 145000 | 3642350820 | 12790 | 12790 | 12790 | 12790 | 234 |
| 265 | 20231213 | 144900 | 3639357960 | 12790 | 12800 | 12800 | 12790 | 1755 |
| 266 | 20231213 | 144800 | 3616909290 | 12790 | 12800 | 12800 | 12790 | 123 |
| 267 | 20231213 | 144700 | 3615336100 | 12800 | 12800 | 12800 | 12800 | 56 |
| 268 | 20231213 | 144600 | 3614619300 | 12800 | 12800 | 12800 | 12800 | 11 |
| 269 | 20231213 | 144500 | 3614478500 | 12800 | 12790 | 12800 | 12790 | 570 |
| 270 | 20231213 | 144400 | 3607183760 | 12790 | 12790 | 12790 | 12790 | 1145 |
| 271 | 20231213 | 144300 | 3592539210 | 12800 | 12790 | 12800 | 12790 | 35 |
| 272 | 20231213 | 144200 | 3592091350 | 12790 | 12800 | 12800 | 12790 | 5 |
| 273 | 20231213 | 144100 | 3592027370 | 12800 | 12790 | 12800 | 12790 | 181 |
| 274 | 20231213 | 144000 | 3589711670 | 12800 | 12810 | 12810 | 12800 | 40 |
| 275 | 20231213 | 143900 | 3589199620 | 12810 | 12800 | 12810 | 12800 | 35 |
| 276 | 20231213 | 143800 | 3588751560 | 12800 | 12810 | 12810 | 12800 | 367 |
| 277 | 20231213 | 143700 | 3584053750 | 12810 | 12800 | 12810 | 12800 | 373 |
| 278 | 20231213 | 143600 | 3579279230 | 12800 | 12810 | 12820 | 12800 | 5239 |
| 279 | 20231213 | 143500 | 3512203390 | 12810 | 12830 | 12830 | 12810 | 19 |
| 280 | 20231213 | 143400 | 3511959900 | 12830 | 12820 | 12830 | 12810 | 104 |
| 281 | 20231213 | 143300 | 3510627610 | 12810 | 12830 | 12830 | 12810 | 14 |
| 282 | 20231213 | 143200 | 3510448080 | 12830 | 12830 | 12830 | 12830 | 38 |
| 283 | 20231213 | 143100 | 3509960540 | 12830 | 12830 | 12830 | 12830 | 6 |
| 284 | 20231213 | 143000 | 3509883560 | 12840 | 12830 | 12840 | 12830 | 210 |
| 285 | 20231213 | 142900 | 3507187770 | 12840 | 12840 | 12840 | 12840 | 1 |
| 286 | 20231213 | 142800 | 3507174930 | 12840 | 12810 | 12840 | 12810 | 10 |
| 287 | 20231213 | 142700 | 3507046800 | 12810 | 12820 | 12820 | 12810 | 1995 |
| 288 | 20231213 | 142600 | 3481490840 | 12820 | 12820 | 12820 | 12820 | 10 |
| 289 | 20231213 | 142500 | 3481362640 | 12820 | 12820 | 12820 | 12810 | 184 |
| 290 | 20231213 | 142400 | 3479004700 | 12850 | 12830 | 12850 | 12810 | 543 |
| 291 | 20231213 | 142300 | 3472043580 | 12850 | 12850 | 12850 | 12850 | 21 |
| 292 | 20231213 | 142200 | 3471773730 | 12820 | 12850 | 12850 | 12820 | 722 |
| 293 | 20231213 | 142100 | 3462516270 | 12850 | 12830 | 12850 | 12830 | 4 |
| 294 | 20231213 | 142000 | 3462464930 | 12850 | 12840 | 12850 | 12840 | 178 |
| 295 | 20231213 | 141900 | 3460178760 | 12840 | 12840 | 12840 | 12840 | 2 |
| 296 | 20231213 | 141800 | 3460153080 | 12840 | 12840 | 12850 | 12840 | 8 |
| 297 | 20231213 | 141700 | 3460050350 | 12830 | 12830 | 12840 | 12830 | 1271 |
| 298 | 20231213 | 141600 | 3443743260 | 12820 | 12820 | 12820 | 12820 | 1 |
| 299 | 20231213 | 141500 | 3443730440 | 12820 | 12820 | 12820 | 12820 | 61 |
| 300 | 20231213 | 141400 | 3442948420 | 12820 | 12820 | 12820 | 12820 | 53 |
| 301 | 20231213 | 141300 | 3442268960 | 12820 | 12830 | 12830 | 12820 | 69 |
| 302 | 20231213 | 141200 | 3441384180 | 12830 | 12820 | 12830 | 12820 | 2 |
| 303 | 20231213 | 141100 | 3441358530 | 12820 | 12820 | 12820 | 12820 | 5 |
| 304 | 20231213 | 141000 | 3441294430 | 12840 | 12810 | 12840 | 12810 | 164 |
| 305 | 20231213 | 140900 | 3439192470 | 12810 | 12820 | 12820 | 12810 | 300 |
| 306 | 20231213 | 140800 | 3435347130 | 12830 | 12830 | 12830 | 12820 | 310 |
| 307 | 20231213 | 140700 | 3431372820 | 12830 | 12830 | 12830 | 12830 | 1 |
| 308 | 20231213 | 140600 | 3431359990 | 12820 | 12830 | 12830 | 12820 | 25 |
| 309 | 20231213 | 140500 | 3431039470 | 12830 | 12830 | 12830 | 12830 | 13 |
| 310 | 20231213 | 140400 | 3430872680 | 12830 | 12840 | 12840 | 12830 | 431 |
| 311 | 20231213 | 140300 | 3425340180 | 12840 | 12850 | 12850 | 12840 | 15 |
| 312 | 20231213 | 140200 | 3425147530 | 12840 | 12840 | 12840 | 12840 | 1 |
| 313 | 20231213 | 140100 | 3425134690 | 12850 | 12850 | 12850 | 12850 | 0 |
| 314 | 20231213 | 140000 | 3425134690 | 12850 | 12850 | 12850 | 12850 | 19 |
| 315 | 20231213 | 135900 | 3424890540 | 12850 | 12840 | 12850 | 12840 | 8 |
| 316 | 20231213 | 135800 | 3424787760 | 12840 | 12840 | 12850 | 12840 | 29 |
| 317 | 20231213 | 135700 | 3424415350 | 12840 | 12830 | 12840 | 12830 | 28 |
| 318 | 20231213 | 135600 | 3424055940 | 12840 | 12830 | 12840 | 12830 | 80 |
| 319 | 20231213 | 135500 | 3423029090 | 12820 | 12820 | 12830 | 12820 | 56 |
| 320 | 20231213 | 135400 | 3422311140 | 12820 | 12820 | 12820 | 12820 | 9 |
| 321 | 20231213 | 135300 | 3422195760 | 12830 | 12830 | 12830 | 12830 | 17 |
| 322 | 20231213 | 135200 | 3421977650 | 12830 | 12830 | 12840 | 12830 | 221 |
| 323 | 20231213 | 135100 | 3419142150 | 12840 | 12830 | 12840 | 12820 | 258 |
| 324 | 20231213 | 135000 | 3415833340 | 12830 | 12830 | 12830 | 12830 | 104 |
| 325 | 20231213 | 134900 | 3414499020 | 12840 | 12840 | 12840 | 12840 | 0 |
| 326 | 20231213 | 134800 | 3414499020 | 12840 | 12840 | 12840 | 12840 | 29 |
| 327 | 20231213 | 134700 | 3414126660 | 12810 | 12820 | 12840 | 12810 | 469 |
| 328 | 20231213 | 134600 | 3408116610 | 12830 | 12830 | 12830 | 12820 | 28 |
| 329 | 20231213 | 134500 | 3407757520 | 12830 | 12830 | 12830 | 12830 | 30 |
| 330 | 20231213 | 134400 | 3407372620 | 12830 | 12830 | 12830 | 12830 | 166 |
| 331 | 20231213 | 134300 | 3405242840 | 12830 | 12830 | 12840 | 12830 | 321 |
| 332 | 20231213 | 134200 | 3401124200 | 12840 | 12840 | 12840 | 12840 | 0 |
| 333 | 20231213 | 134100 | 3401124200 | 12840 | 12840 | 12840 | 12840 | 1 |
| 334 | 20231213 | 134000 | 3401111360 | 12830 | 12850 | 12850 | 12830 | 258 |
| 335 | 20231213 | 133900 | 3397796880 | 12850 | 12850 | 12850 | 12850 | 0 |
| 336 | 20231213 | 133800 | 3397796880 | 12850 | 12820 | 12850 | 12820 | 2 |
| 337 | 20231213 | 133700 | 3397771210 | 12850 | 12820 | 12850 | 12820 | 177 |
| 338 | 20231213 | 133600 | 3395502040 | 12820 | 12820 | 12820 | 12820 | 215 |
| 339 | 20231213 | 133500 | 3392745740 | 12820 | 12820 | 12820 | 12810 | 381 |
| 340 | 20231213 | 133400 | 3387864850 | 12820 | 12830 | 12840 | 12810 | 5304 |
| 341 | 20231213 | 133300 | 3319865500 | 12830 | 12840 | 12840 | 12830 | 764 |
| 342 | 20231213 | 133200 | 3310056050 | 12850 | 12840 | 12850 | 12840 | 471 |
| 343 | 20231213 | 133100 | 3304007900 | 12850 | 12850 | 12850 | 12840 | 245 |
| 344 | 20231213 | 133000 | 3300859780 | 12850 | 12850 | 12850 | 12850 | 91 |
| 345 | 20231213 | 132900 | 3299690430 | 12850 | 12850 | 12850 | 12850 | 712 |
| 346 | 20231213 | 132800 | 3290541230 | 12860 | 12850 | 12860 | 12850 | 35 |
| 347 | 20231213 | 132700 | 3290091470 | 12860 | 12860 | 12860 | 12860 | 2 |
| 348 | 20231213 | 132600 | 3290065750 | 12860 | 12860 | 12860 | 12860 | 1 |
| 349 | 20231213 | 132500 | 3290052890 | 12850 | 12860 | 12860 | 12850 | 275 |
| 350 | 20231213 | 132400 | 3286519120 | 12850 | 12860 | 12860 | 12850 | 221 |
| 351 | 20231213 | 132300 | 3283678620 | 12860 | 12860 | 12860 | 12860 | 20 |
| 352 | 20231213 | 132200 | 3283421420 | 12860 | 12870 | 12870 | 12860 | 540 |
| 353 | 20231213 | 132100 | 3276476070 | 12880 | 12880 | 12880 | 12880 | 101 |
| 354 | 20231213 | 132000 | 3275175190 | 12880 | 12880 | 12880 | 12880 | 0 |
| 355 | 20231213 | 131900 | 3275175190 | 12880 | 12880 | 12880 | 12880 | 0 |
| 356 | 20231213 | 131800 | 3275175190 | 12880 | 12870 | 12880 | 12870 | 10 |
| 357 | 20231213 | 131700 | 3275046480 | 12870 | 12900 | 12900 | 12870 | 1433 |
| 358 | 20231213 | 131600 | 3256592730 | 12890 | 12890 | 12890 | 12890 | 18 |
| 359 | 20231213 | 131500 | 3256360710 | 12890 | 12890 | 12890 | 12890 | 4 |
| 360 | 20231213 | 131400 | 3256309150 | 12880 | 12880 | 12880 | 12880 | 1 |
| 361 | 20231213 | 131300 | 3256296270 | 12880 | 12900 | 12900 | 12880 | 26 |
| 362 | 20231213 | 131200 | 3255961370 | 12880 | 12900 | 12900 | 12880 | 2 |
| 363 | 20231213 | 131100 | 3255935590 | 12890 | 12890 | 12890 | 12890 | 1 |
| 364 | 20231213 | 131000 | 3255922700 | 12880 | 12890 | 12890 | 12880 | 297 |
| 365 | 20231213 | 130900 | 3252096840 | 12890 | 12890 | 12900 | 12890 | 137 |
| 366 | 20231213 | 130800 | 3250330900 | 12890 | 12890 | 12890 | 12880 | 101 |
| 367 | 20231213 | 130700 | 3249029320 | 12880 | 12890 | 12900 | 12880 | 770 |
| 368 | 20231213 | 130600 | 3239104850 | 12890 | 12900 | 12900 | 12890 | 189 |
| 369 | 20231213 | 130500 | 3236667760 | 12900 | 12900 | 12900 | 12890 | 30 |
| 370 | 20231213 | 130400 | 3236281040 | 12890 | 12890 | 12890 | 12890 | 210 |
| 371 | 20231213 | 130300 | 3233574140 | 12900 | 12910 | 12910 | 12900 | 178 |
| 372 | 20231213 | 130200 | 3231276950 | 12910 | 12900 | 12910 | 12900 | 35 |
| 373 | 20231213 | 130100 | 3230825440 | 12900 | 12900 | 12900 | 12900 | 73 |
| 374 | 20231213 | 130000 | 3229883740 | 12900 | 12900 | 12900 | 12900 | 0 |
| 375 | 20231213 | 125900 | 3229883740 | 12900 | 12900 | 12900 | 12900 | 0 |
| 376 | 20231213 | 125800 | 3229883740 | 12900 | 12900 | 12900 | 12900 | 99 |
| 377 | 20231213 | 125700 | 3228606640 | 12900 | 12910 | 12910 | 12900 | 219 |
| 378 | 20231213 | 125600 | 3225781390 | 12930 | 12930 | 12930 | 12930 | 30 |
| 379 | 20231213 | 125500 | 3225393490 | 12910 | 12910 | 12910 | 12910 | 24 |
| 380 | 20231213 | 125400 | 3225083650 | 12910 | 12900 | 12910 | 12900 | 11 |
| 381 | 20231213 | 125300 | 3224941740 | 12900 | 12900 | 12900 | 12890 | 574 |
| 382 | 20231213 | 125200 | 3217539960 | 12890 | 12900 | 12900 | 12890 | 123 |
| 383 | 20231213 | 125100 | 3215953470 | 12910 | 12910 | 12910 | 12910 | 0 |
| 384 | 20231213 | 125000 | 3215953470 | 12910 | 12900 | 12910 | 12890 | 224 |
| 385 | 20231213 | 124900 | 3213064560 | 12910 | 12900 | 12910 | 12900 | 86 |
| 386 | 20231213 | 124800 | 3211955100 | 12910 | 12910 | 12910 | 12900 | 30 |
| 387 | 20231213 | 124700 | 3211567810 | 12910 | 12910 | 12910 | 12910 | 68 |
| 388 | 20231213 | 124600 | 3210689930 | 12930 | 12900 | 12930 | 12900 | 12 |
| 389 | 20231213 | 124500 | 3210535070 | 12900 | 12910 | 12910 | 12900 | 271 |
| 390 | 20231213 | 124400 | 3207038230 | 12930 | 12930 | 12930 | 12930 | 0 |
| 391 | 20231213 | 124300 | 3207038230 | 12930 | 12940 | 12940 | 12910 | 36 |
| 392 | 20231213 | 124200 | 3206573120 | 12940 | 12940 | 12940 | 12940 | 102 |
| 393 | 20231213 | 124100 | 3205253240 | 12940 | 12920 | 12940 | 12900 | 3 |
| 394 | 20231213 | 124000 | 3205214480 | 12920 | 12930 | 12930 | 12900 | 741 |
| 395 | 20231213 | 123900 | 3195643610 | 12930 | 12930 | 12940 | 12930 | 24 |
| 396 | 20231213 | 123800 | 3195333260 | 12930 | 12930 | 12930 | 12930 | 100 |
| 397 | 20231213 | 123700 | 3194040260 | 12930 | 12930 | 12930 | 12930 | 1 |
| 398 | 20231213 | 123600 | 3194027330 | 12920 | 12930 | 12930 | 12920 | 185 |
| 399 | 20231213 | 123500 | 3191636020 | 12940 | 12940 | 12940 | 12940 | 0 |
| 400 | 20231213 | 123400 | 3191636020 | 12940 | 12940 | 12940 | 12940 | 3 |
| 401 | 20231213 | 123300 | 3191597200 | 12940 | 12930 | 12940 | 12930 | 227 |
| 402 | 20231213 | 123200 | 3188660910 | 12930 | 12930 | 12930 | 12930 | 186 |
| 403 | 20231213 | 123100 | 3186255930 | 12950 | 12950 | 12950 | 12950 | 0 |
| 404 | 20231213 | 123000 | 3186255930 | 12950 | 12940 | 12950 | 12930 | 72 |
| 405 | 20231213 | 122900 | 3185324750 | 12940 | 12940 | 12940 | 12940 | 585 |
| 406 | 20231213 | 122800 | 3177754850 | 12940 | 12930 | 12940 | 12930 | 303 |
| 407 | 20231213 | 122700 | 3173834050 | 12930 | 12950 | 12950 | 12930 | 22 |
| 408 | 20231213 | 122600 | 3173549170 | 12950 | 12940 | 12950 | 12930 | 3 |
| 409 | 20231213 | 122500 | 3173510350 | 12940 | 12940 | 12940 | 12940 | 229 |
| 410 | 20231213 | 122400 | 3170547090 | 12940 | 12940 | 12940 | 12940 | 1 |
| 411 | 20231213 | 122300 | 3170534150 | 12940 | 12960 | 12960 | 12940 | 183 |
| 412 | 20231213 | 122200 | 3168165710 | 12980 | 12980 | 12980 | 12980 | 1 |
| 413 | 20231213 | 122100 | 3168152730 | 12990 | 12990 | 12990 | 12990 | 0 |
| 414 | 20231213 | 122000 | 3168152730 | 12990 | 12970 | 12990 | 12930 | 296 |
| 415 | 20231213 | 121900 | 3164313590 | 12970 | 12970 | 12970 | 12970 | 6 |
| 416 | 20231213 | 121800 | 3164235770 | 13000 | 12980 | 13000 | 12980 | 278 |
| 417 | 20231213 | 121700 | 3160624490 | 12970 | 12960 | 12970 | 12960 | 93 |
| 418 | 20231213 | 121600 | 3159418920 | 12960 | 12950 | 12960 | 12950 | 44 |
| 419 | 20231213 | 121500 | 3158848950 | 12950 | 12950 | 12950 | 12950 | 18 |
| 420 | 20231213 | 121400 | 3158615850 | 12950 | 12930 | 12950 | 12910 | 296 |
| 421 | 20231213 | 121300 | 3154787090 | 12930 | 12930 | 12930 | 12930 | 11 |
| 422 | 20231213 | 121200 | 3154644860 | 12890 | 12920 | 12920 | 12890 | 55 |
| 423 | 20231213 | 121100 | 3153934410 | 12920 | 12910 | 12920 | 12910 | 865 |
| 424 | 20231213 | 121000 | 3142758940 | 12910 | 12880 | 12910 | 12880 | 76 |
| 425 | 20231213 | 120900 | 3141780030 | 12880 | 12880 | 12880 | 12880 | 311 |
| 426 | 20231213 | 120800 | 3137774350 | 12870 | 12870 | 12870 | 12870 | 0 |
| 427 | 20231213 | 120700 | 3137774350 | 12870 | 12870 | 12870 | 12870 | 3 |
| 428 | 20231213 | 120600 | 3137735740 | 12910 | 12910 | 12910 | 12910 | 21 |
| 429 | 20231213 | 120500 | 3137464630 | 12910 | 12910 | 12910 | 12910 | 375 |
| 430 | 20231213 | 120400 | 3132623380 | 12910 | 12870 | 12920 | 12860 | 1002 |
| 431 | 20231213 | 120300 | 3119687490 | 12860 | 12860 | 12860 | 12860 | 90 |
| 432 | 20231213 | 120200 | 3118530090 | 12860 | 12860 | 12870 | 12860 | 183 |
| 433 | 20231213 | 120100 | 3116176690 | 12870 | 12880 | 12880 | 12870 | 113 |
| 434 | 20231213 | 120000 | 3114722270 | 12870 | 12880 | 12880 | 12870 | 57 |
| 435 | 20231213 | 115900 | 3113988250 | 12890 | 12900 | 12900 | 12890 | 21 |
| 436 | 20231213 | 115800 | 3113717550 | 12870 | 12870 | 12870 | 12870 | 77 |
| 437 | 20231213 | 115700 | 3112726560 | 12900 | 12900 | 12900 | 12900 | 0 |
| 438 | 20231213 | 115600 | 3112726560 | 12900 | 12900 | 12900 | 12900 | 1 |
| 439 | 20231213 | 115500 | 3112713660 | 12900 | 12870 | 12900 | 12870 | 4 |
| 440 | 20231213 | 115400 | 3112662090 | 12870 | 12890 | 12890 | 12870 | 10 |
| 441 | 20231213 | 115300 | 3112533360 | 12900 | 12900 | 12900 | 12900 | 0 |
| 442 | 20231213 | 115200 | 3112533360 | 12900 | 12870 | 12900 | 12870 | 21 |
| 443 | 20231213 | 115100 | 3112262490 | 12900 | 12900 | 12900 | 12900 | 131 |
| 444 | 20231213 | 115000 | 3110572590 | 12900 | 12870 | 12900 | 12870 | 165 |
| 445 | 20231213 | 114900 | 3108445070 | 12870 | 12870 | 12870 | 12870 | 5 |
| 446 | 20231213 | 114800 | 3108380720 | 12870 | 12870 | 12870 | 12870 | 5 |
| 447 | 20231213 | 114700 | 3108316370 | 12870 | 12870 | 12870 | 12870 | 30 |
| 448 | 20231213 | 114600 | 3107930270 | 12870 | 12870 | 12870 | 12870 | 1 |
| 449 | 20231213 | 114500 | 3107917400 | 12870 | 12860 | 12870 | 12860 | 245 |
| 450 | 20231213 | 114400 | 3104766190 | 12860 | 12860 | 12860 | 12860 | 0 |
| 451 | 20231213 | 114300 | 3104766190 | 12860 | 12850 | 12860 | 12850 | 280 |
| 452 | 20231213 | 114200 | 3101165990 | 12850 | 12850 | 12850 | 12850 | 233 |
| 453 | 20231213 | 114100 | 3098171940 | 12840 | 12840 | 12840 | 12840 | 253 |
| 454 | 20231213 | 114000 | 3094923420 | 12850 | 12850 | 12850 | 12850 | 0 |
| 455 | 20231213 | 113900 | 3094923420 | 12850 | 12840 | 12850 | 12840 | 810 |
| 456 | 20231213 | 113800 | 3084522920 | 12840 | 12850 | 12850 | 12840 | 6 |
| 457 | 20231213 | 113700 | 3084445860 | 12850 | 12850 | 12860 | 12850 | 316 |
| 458 | 20231213 | 113600 | 3080385250 | 12840 | 12840 | 12840 | 12840 | 284 |
| 459 | 20231213 | 113500 | 3076738690 | 12840 | 12840 | 12840 | 12840 | 0 |
| 460 | 20231213 | 113400 | 3076738690 | 12840 | 12850 | 12850 | 12840 | 35 |
| 461 | 20231213 | 113300 | 3076289020 | 12850 | 12850 | 12850 | 12850 | 542 |
| 462 | 20231213 | 113200 | 3069324320 | 12850 | 12850 | 12850 | 12850 | 4 |
| 463 | 20231213 | 113100 | 3069272920 | 12850 | 12850 | 12850 | 12850 | 0 |
| 464 | 20231213 | 113000 | 3069272920 | 12850 | 12850 | 12850 | 12840 | 391 |
| 465 | 20231213 | 112900 | 3064248580 | 12850 | 12850 | 12850 | 12850 | 222 |
| 466 | 20231213 | 112800 | 3061395880 | 12850 | 12850 | 12850 | 12850 | 49 |
| 467 | 20231213 | 112700 | 3060766230 | 12850 | 12850 | 12850 | 12850 | 2 |
| 468 | 20231213 | 112600 | 3060740530 | 12850 | 12850 | 12850 | 12840 | 210 |
| 469 | 20231213 | 112500 | 3058042860 | 12850 | 12850 | 12850 | 12840 | 773 |
| 470 | 20231213 | 112400 | 3048110620 | 12850 | 12850 | 12850 | 12850 | 196 |
| 471 | 20231213 | 112300 | 3045592020 | 12860 | 12860 | 12860 | 12860 | 1 |
| 472 | 20231213 | 112200 | 3045579160 | 12860 | 12860 | 12860 | 12860 | 5 |
| 473 | 20231213 | 112100 | 3045514860 | 12860 | 12860 | 12860 | 12860 | 11 |
| 474 | 20231213 | 112000 | 3045373400 | 12870 | 12870 | 12870 | 12870 | 186 |
| 475 | 20231213 | 111900 | 3042979580 | 12870 | 12860 | 12870 | 12860 | 512 |
| 476 | 20231213 | 111800 | 3036395210 | 12850 | 12840 | 12850 | 12840 | 199 |
| 477 | 20231213 | 111700 | 3033839430 | 12840 | 12840 | 12860 | 12840 | 639 |
| 478 | 20231213 | 111600 | 3025626070 | 12840 | 12860 | 12860 | 12840 | 339 |
| 479 | 20231213 | 111500 | 3021273010 | 12860 | 12860 | 12860 | 12860 | 155 |
| 480 | 20231213 | 111400 | 3019279710 | 12840 | 12850 | 12850 | 12840 | 413 |
| 481 | 20231213 | 111300 | 3013976000 | 12850 | 12860 | 12860 | 12850 | 344 |
| 482 | 20231213 | 111200 | 3009553390 | 12860 | 12850 | 12860 | 12850 | 151 |
| 483 | 20231213 | 111100 | 3007612760 | 12850 | 12850 | 12850 | 12840 | 351 |
| 484 | 20231213 | 111000 | 3003102670 | 12840 | 12850 | 12850 | 12840 | 380 |
| 485 | 20231213 | 110900 | 2998219700 | 12860 | 12860 | 12860 | 12860 | 51 |
| 486 | 20231213 | 110800 | 2997563840 | 12850 | 12850 | 12850 | 12850 | 1 |
| 487 | 20231213 | 110700 | 2997550990 | 12850 | 12850 | 12850 | 12850 | 11 |
| 488 | 20231213 | 110600 | 2997409640 | 12840 | 12840 | 12840 | 12840 | 234 |
| 489 | 20231213 | 110500 | 2994405080 | 12840 | 12840 | 12850 | 12840 | 60 |
| 490 | 20231213 | 110400 | 2993634630 | 12840 | 12840 | 12840 | 12840 | 419 |
| 491 | 20231213 | 110300 | 2988254670 | 12860 | 12850 | 12860 | 12840 | 361 |
| 492 | 20231213 | 110200 | 2983616770 | 12850 | 12860 | 12860 | 12850 | 142 |
| 493 | 20231213 | 110100 | 2981792040 | 12850 | 12840 | 12850 | 12840 | 332 |
| 494 | 20231213 | 110000 | 2977525970 | 12850 | 12850 | 12850 | 12840 | 74 |
| 495 | 20231213 | 105900 | 2976575100 | 12850 | 12850 | 12850 | 12850 | 101 |
| 496 | 20231213 | 105800 | 2975277250 | 12830 | 12840 | 12840 | 12830 | 889 |
| 497 | 20231213 | 105700 | 2963871080 | 12830 | 12830 | 12830 | 12830 | 0 |
| 498 | 20231213 | 105600 | 2963871080 | 12830 | 12850 | 12860 | 12830 | 190 |
| 499 | 20231213 | 105500 | 2961431590 | 12860 | 12840 | 12860 | 12840 | 2012 |
| 500 | 20231213 | 105400 | 2935597310 | 12840 | 12860 | 12860 | 12840 | 202 |
| 501 | 20231213 | 105300 | 2932999610 | 12840 | 12840 | 12840 | 12840 | 153 |
| 502 | 20231213 | 105200 | 2931035090 | 12860 | 12840 | 12860 | 12830 | 2112 |
| 503 | 20231213 | 105100 | 2903917780 | 12840 | 12870 | 12870 | 12840 | 1976 |
| 504 | 20231213 | 105000 | 2878531590 | 12870 | 12900 | 12900 | 12860 | 3451 |
| 505 | 20231213 | 104900 | 2834076190 | 12900 | 12910 | 12910 | 12900 | 896 |
| 506 | 20231213 | 104800 | 2822509570 | 12920 | 12920 | 12920 | 12920 | 37 |
| 507 | 20231213 | 104700 | 2822031530 | 12920 | 12920 | 12920 | 12920 | 79 |
| 508 | 20231213 | 104600 | 2821010850 | 12920 | 12910 | 12920 | 12910 | 118 |
| 509 | 20231213 | 104500 | 2819487450 | 12910 | 12930 | 12940 | 12910 | 399 |
| 510 | 20231213 | 104400 | 2814330500 | 12940 | 12920 | 12940 | 12920 | 56 |
| 511 | 20231213 | 104300 | 2813606720 | 12920 | 12930 | 12930 | 12920 | 194 |
| 512 | 20231213 | 104200 | 2811100040 | 12930 | 12940 | 12940 | 12930 | 172 |
| 513 | 20231213 | 104100 | 2808875070 | 12940 | 12940 | 12940 | 12940 | 192 |
| 514 | 20231213 | 104000 | 2806390590 | 12940 | 12940 | 12950 | 12940 | 212 |
| 515 | 20231213 | 103900 | 2803646310 | 12950 | 12930 | 12950 | 12930 | 1030 |
| 516 | 20231213 | 103800 | 2790317900 | 12960 | 12950 | 12960 | 12940 | 314 |
| 517 | 20231213 | 103700 | 2786251650 | 12950 | 12910 | 12950 | 12910 | 442 |
| 518 | 20231213 | 103600 | 2780541640 | 12910 | 12890 | 12910 | 12890 | 232 |
| 519 | 20231213 | 103500 | 2777548680 | 12890 | 12890 | 12890 | 12890 | 1178 |
| 520 | 20231213 | 103400 | 2762364260 | 12890 | 12880 | 12890 | 12880 | 384 |
| 521 | 20231213 | 103300 | 2757414700 | 12880 | 12880 | 12890 | 12880 | 400 |
| 522 | 20231213 | 103200 | 2752262670 | 12880 | 12900 | 12910 | 12870 | 1814 |
| 523 | 20231213 | 103100 | 2728885270 | 12900 | 12920 | 12920 | 12890 | 1899 |
| 524 | 20231213 | 103000 | 2704383250 | 12920 | 12920 | 12920 | 12910 | 185 |
| 525 | 20231213 | 102900 | 2701993130 | 12920 | 12910 | 12960 | 12910 | 236 |
| 526 | 20231213 | 102800 | 2698943870 | 12900 | 12930 | 12930 | 12900 | 3030 |
| 527 | 20231213 | 102700 | 2659843450 | 12910 | 12960 | 12960 | 12910 | 1032 |
| 528 | 20231213 | 102600 | 2646487270 | 12960 | 12970 | 12970 | 12960 | 240 |
| 529 | 20231213 | 102500 | 2643375290 | 12970 | 13000 | 13000 | 12970 | 1480 |
| 530 | 20231213 | 102400 | 2624162160 | 13000 | 13010 | 13010 | 13000 | 1923 |
| 531 | 20231213 | 102300 | 2599159360 | 13010 | 13070 | 13070 | 13010 | 1573 |
| 532 | 20231213 | 102200 | 2578640870 | 13070 | 13090 | 13090 | 13070 | 145 |
| 533 | 20231213 | 102100 | 2576744910 | 13080 | 13090 | 13110 | 13080 | 354 |
| 534 | 20231213 | 102000 | 2572108560 | 13070 | 13080 | 13090 | 13060 | 972 |
| 535 | 20231213 | 101900 | 2559394290 | 13070 | 13030 | 13070 | 13030 | 235 |
| 536 | 20231213 | 101800 | 2556326980 | 13030 | 13020 | 13050 | 13010 | 833 |
| 537 | 20231213 | 101700 | 2545479180 | 13030 | 13020 | 13030 | 13010 | 2828 |
| 538 | 20231213 | 101600 | 2508670800 | 13020 | 13020 | 13030 | 13020 | 1565 |
| 539 | 20231213 | 101500 | 2488292760 | 13020 | 13060 | 13070 | 13020 | 2436 |
| 540 | 20231213 | 101400 | 2456527520 | 13060 | 13070 | 13080 | 13060 | 113 |
| 541 | 20231213 | 101300 | 2455049620 | 13060 | 13090 | 13090 | 13060 | 42 |
| 542 | 20231213 | 101200 | 2454500690 | 13100 | 13090 | 13100 | 13050 | 1286 |
| 543 | 20231213 | 101100 | 2437684780 | 13090 | 13060 | 13090 | 13050 | 902 |
| 544 | 20231213 | 101000 | 2425907080 | 13050 | 13060 | 13060 | 13050 | 164 |
| 545 | 20231213 | 100900 | 2423765920 | 13060 | 13060 | 13060 | 13060 | 329 |
| 546 | 20231213 | 100800 | 2419469180 | 13050 | 13070 | 13070 | 13050 | 1027 |
| 547 | 20231213 | 100700 | 2406058940 | 13070 | 13060 | 13070 | 13060 | 821 |
| 548 | 20231213 | 100600 | 2395334060 | 13060 | 13070 | 13090 | 13060 | 332 |
| 549 | 20231213 | 100500 | 2390994480 | 13070 | 13070 | 13090 | 13060 | 902 |
| 550 | 20231213 | 100400 | 2379204590 | 13080 | 13090 | 13100 | 13070 | 1775 |
| 551 | 20231213 | 100300 | 2355982430 | 13120 | 13090 | 13120 | 13080 | 605 |
| 552 | 20231213 | 100200 | 2348062980 | 13100 | 13120 | 13150 | 13100 | 1973 |
| 553 | 20231213 | 100100 | 2322213020 | 13120 | 13150 | 13160 | 13110 | 2757 |
| 554 | 20231213 | 100000 | 2286023200 | 13140 | 13160 | 13160 | 13140 | 1246 |
| 555 | 20231213 | 095900 | 2269638900 | 13160 | 13150 | 13160 | 13130 | 1246 |
| 556 | 20231213 | 095800 | 2253260570 | 13150 | 13150 | 13160 | 13150 | 657 |
| 557 | 20231213 | 095700 | 2244620510 | 13140 | 13150 | 13150 | 13130 | 1170 |
| 558 | 20231213 | 095600 | 2229249290 | 13170 | 13160 | 13170 | 13140 | 4045 |
| 559 | 20231213 | 095500 | 2176030240 | 13160 | 13140 | 13160 | 13140 | 791 |
| 560 | 20231213 | 095400 | 2165631590 | 13130 | 13140 | 13150 | 13130 | 2184 |
| 561 | 20231213 | 095300 | 2136934420 | 13140 | 13160 | 13160 | 13130 | 5003 |
| 562 | 20231213 | 095200 | 2071121570 | 13150 | 13190 | 13190 | 13150 | 4345 |
| 563 | 20231213 | 095100 | 2013927070 | 13190 | 13200 | 13220 | 13180 | 3618 |
| 564 | 20231213 | 095000 | 1966165930 | 13200 | 13240 | 13240 | 13190 | 1492 |
| 565 | 20231213 | 094900 | 1946471830 | 13210 | 13300 | 13310 | 13200 | 14343 |
| 566 | 20231213 | 094800 | 1756482450 | 13300 | 13290 | 13310 | 13280 | 3676 |
| 567 | 20231213 | 094700 | 1707590800 | 13290 | 13350 | 13350 | 13270 | 6765 |
| 568 | 20231213 | 094600 | 1617587740 | 13320 | 13350 | 13360 | 13320 | 7050 |
| 569 | 20231213 | 094500 | 1523500140 | 13320 | 13270 | 13360 | 13270 | 3654 |
| 570 | 20231213 | 094400 | 1474884650 | 13270 | 13360 | 13370 | 13260 | 12715 |
| 571 | 20231213 | 094300 | 1305583330 | 13370 | 13310 | 13390 | 13260 | 25860 |
| 572 | 20231213 | 094200 | 961220900 | 13330 | 13180 | 13340 | 13170 | 27718 |
| 573 | 20231213 | 094100 | 593660830 | 13180 | 13120 | 13180 | 13050 | 12053 |
| 574 | 20231213 | 094000 | 435527160 | 13120 | 12820 | 13120 | 12820 | 8797 |
| 575 | 20231213 | 093900 | 321169340 | 12830 | 12850 | 12850 | 12830 | 218 |
| 576 | 20231213 | 093800 | 318371770 | 12850 | 12830 | 12850 | 12830 | 16 |
| 577 | 20231213 | 093700 | 318166210 | 12850 | 12870 | 12870 | 12830 | 144 |
| 578 | 20231213 | 093600 | 316317140 | 12820 | 12860 | 12870 | 12820 | 27 |
| 579 | 20231213 | 093500 | 315969750 | 12860 | 12820 | 12870 | 12820 | 226 |
| 580 | 20231213 | 093400 | 313071180 | 12870 | 12870 | 12870 | 12810 | 64 |
| 581 | 20231213 | 093300 | 312248760 | 12870 | 12870 | 12880 | 12810 | 311 |
| 582 | 20231213 | 093200 | 308243890 | 12870 | 12800 | 12870 | 12800 | 51 |
| 583 | 20231213 | 093100 | 307590320 | 12860 | 12800 | 12870 | 12800 | 354 |
| 584 | 20231213 | 093000 | 303037830 | 12800 | 12860 | 12860 | 12800 | 461 |
| 585 | 20231213 | 092900 | 297133260 | 12870 | 12810 | 12870 | 12810 | 514 |
| 586 | 20231213 | 092800 | 290547660 | 12800 | 12820 | 12820 | 12800 | 848 |
| 587 | 20231213 | 092700 | 279685410 | 12820 | 12820 | 12900 | 12810 | 840 |
| 588 | 20231213 | 092600 | 268910850 | 12820 | 12880 | 12880 | 12810 | 2545 |
| 589 | 20231213 | 092500 | 236205700 | 12920 | 12910 | 12920 | 12910 | 100 |
| 590 | 20231213 | 092400 | 234913850 | 12930 | 12930 | 12930 | 12870 | 159 |
| 591 | 20231213 | 092300 | 232866380 | 12920 | 12920 | 12920 | 12920 | 14 |
| 592 | 20231213 | 092200 | 232685500 | 12870 | 12870 | 12870 | 12870 | 0 |
| 593 | 20231213 | 092100 | 232685500 | 12870 | 12900 | 12900 | 12860 | 64 |
| 594 | 20231213 | 092000 | 231861900 | 12900 | 12880 | 12900 | 12840 | 281 |
| 595 | 20231213 | 091900 | 228249750 | 12880 | 12960 | 12960 | 12840 | 383 |
| 596 | 20231213 | 091800 | 223322210 | 12960 | 12930 | 12960 | 12890 | 874 |
| 597 | 20231213 | 091700 | 212037110 | 12930 | 13000 | 13000 | 12930 | 1854 |
| 598 | 20231213 | 091600 | 187997240 | 13000 | 13020 | 13020 | 13000 | 32 |
| 599 | 20231213 | 091500 | 187580800 | 13020 | 13020 | 13020 | 13020 | 64 |
| 600 | 20231213 | 091400 | 186747520 | 13020 | 13020 | 13030 | 12980 | 925 |
| 601 | 20231213 | 091300 | 174722390 | 13030 | 13030 | 13030 | 13020 | 411 |
| 602 | 20231213 | 091200 | 169368940 | 13020 | 13010 | 13040 | 13000 | 1542 |
| 603 | 20231213 | 091100 | 149283940 | 13020 | 13020 | 13020 | 13000 | 133 |
| 604 | 20231213 | 091000 | 147552300 | 13020 | 12960 | 13020 | 12950 | 734 |
| 605 | 20231213 | 090900 | 138033950 | 12960 | 12990 | 12990 | 12950 | 1254 |
| 606 | 20231213 | 090800 | 121756060 | 13030 | 13050 | 13050 | 12980 | 1321 |
| 607 | 20231213 | 090700 | 104555870 | 13040 | 13020 | 13040 | 13010 | 601 |
| 608 | 20231213 | 090600 | 96729060 | 13010 | 12970 | 13010 | 12970 | 873 |
| 609 | 20231213 | 090500 | 85381420 | 12970 | 12930 | 13000 | 12930 | 1045 |
| 610 | 20231213 | 090400 | 71817210 | 12860 | 12850 | 12880 | 12840 | 1329 |
| 611 | 20231213 | 090300 | 54734070 | 12840 | 12850 | 12850 | 12830 | 423 |
| 612 | 20231213 | 090200 | 49302710 | 12840 | 12840 | 12880 | 12830 | 692 |
| 613 | 20231213 | 090100 | 40418510 | 12830 | 12940 | 12980 | 12830 | 1760 |
| 614 | 20231213 | 090000 | 17700500 | 12990 | 13020 | 13020 | 12920 | 1356 |