32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 191500 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 4806 |
| 3 | 20231221 | 191400 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 4 | 20231221 | 191300 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 5 | 20231221 | 191200 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 6 | 20231221 | 191100 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 7 | 20231221 | 191000 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 8 | 20231221 | 190900 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 9 | 20231221 | 190800 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 10 | 20231221 | 190700 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 11 | 20231221 | 190600 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 12 | 20231221 | 190500 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 13 | 20231221 | 190400 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 14 | 20231221 | 190300 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 15 | 20231221 | 190200 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 16 | 20231221 | 190100 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 17 | 20231221 | 190000 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 18 | 20231221 | 185900 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 19 | 20231221 | 185800 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 20 | 20231221 | 185700 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 21 | 20231221 | 185600 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 22 | 20231221 | 185500 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 23 | 20231221 | 185400 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 24 | 20231221 | 185300 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 25 | 20231221 | 185200 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 26 | 20231221 | 185100 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 27 | 20231221 | 185000 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 28 | 20231221 | 184900 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 29 | 20231221 | 184800 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 30 | 20231221 | 184700 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 31 | 20231221 | 184600 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 32 | 20231221 | 184500 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 4806 |
| 33 | 20231221 | 184400 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 34 | 20231221 | 184300 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 35 | 20231221 | 184200 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 36 | 20231221 | 184100 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 37 | 20231221 | 184000 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 38 | 20231221 | 183900 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 39 | 20231221 | 183800 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 40 | 20231221 | 183700 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 41 | 20231221 | 183600 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 42 | 20231221 | 183500 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 43 | 20231221 | 183400 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 44 | 20231221 | 183300 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 45 | 20231221 | 183200 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 46 | 20231221 | 183100 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 47 | 20231221 | 183000 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 48 | 20231221 | 182900 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 49 | 20231221 | 182800 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 50 | 20231221 | 182700 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 51 | 20231221 | 182600 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 52 | 20231221 | 182500 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 53 | 20231221 | 182400 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 54 | 20231221 | 182300 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 55 | 20231221 | 182200 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 56 | 20231221 | 182100 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 57 | 20231221 | 182000 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 58 | 20231221 | 181900 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 59 | 20231221 | 181800 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 60 | 20231221 | 181700 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 61 | 20231221 | 181600 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 62 | 20231221 | 181500 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 4806 |
| 63 | 20231221 | 181400 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 64 | 20231221 | 181300 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 65 | 20231221 | 181200 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 66 | 20231221 | 181100 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 67 | 20231221 | 181000 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 68 | 20231221 | 180900 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 69 | 20231221 | 180800 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 70 | 20231221 | 180700 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 71 | 20231221 | 180600 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 72 | 20231221 | 180500 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 73 | 20231221 | 180400 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 74 | 20231221 | 180300 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 75 | 20231221 | 180200 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 76 | 20231221 | 180100 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 77 | 20231221 | 180000 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 78 | 20231221 | 175900 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 79 | 20231221 | 175800 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 80 | 20231221 | 175700 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 81 | 20231221 | 175600 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 82 | 20231221 | 175500 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 83 | 20231221 | 175400 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 84 | 20231221 | 175300 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 85 | 20231221 | 175200 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 86 | 20231221 | 175100 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 87 | 20231221 | 175000 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 88 | 20231221 | 174900 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 89 | 20231221 | 174800 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 90 | 20231221 | 174700 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 91 | 20231221 | 174600 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 92 | 20231221 | 174500 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 4806 |
| 93 | 20231221 | 174400 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 94 | 20231221 | 174300 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 95 | 20231221 | 174200 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 96 | 20231221 | 174100 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 97 | 20231221 | 174000 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 98 | 20231221 | 173900 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 99 | 20231221 | 173800 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 100 | 20231221 | 173700 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 101 | 20231221 | 173600 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 102 | 20231221 | 173500 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 103 | 20231221 | 173400 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 104 | 20231221 | 173300 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 105 | 20231221 | 173200 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 106 | 20231221 | 173100 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 107 | 20231221 | 173000 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 108 | 20231221 | 172900 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 109 | 20231221 | 172800 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 110 | 20231221 | 172700 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 111 | 20231221 | 172600 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 112 | 20231221 | 172500 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 113 | 20231221 | 172400 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 114 | 20231221 | 172300 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 115 | 20231221 | 172200 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 116 | 20231221 | 172100 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 117 | 20231221 | 172000 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 118 | 20231221 | 171900 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 119 | 20231221 | 171800 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 120 | 20231221 | 171700 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 121 | 20231221 | 171600 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 122 | 20231221 | 171500 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 4806 |
| 123 | 20231221 | 171400 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 124 | 20231221 | 171300 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 125 | 20231221 | 171200 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 126 | 20231221 | 171100 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 127 | 20231221 | 171000 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 128 | 20231221 | 170900 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 129 | 20231221 | 170800 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 130 | 20231221 | 170700 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 131 | 20231221 | 170600 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 132 | 20231221 | 170500 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 133 | 20231221 | 170400 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 134 | 20231221 | 170300 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 135 | 20231221 | 170200 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 136 | 20231221 | 170100 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 137 | 20231221 | 170000 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 138 | 20231221 | 165900 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 139 | 20231221 | 165800 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 140 | 20231221 | 165700 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 141 | 20231221 | 165600 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 142 | 20231221 | 165500 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 143 | 20231221 | 165400 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 144 | 20231221 | 165300 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 145 | 20231221 | 165200 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 146 | 20231221 | 165100 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 147 | 20231221 | 165000 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 148 | 20231221 | 164900 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 149 | 20231221 | 164800 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 150 | 20231221 | 164700 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 151 | 20231221 | 164600 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 152 | 20231221 | 164500 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 4806 |
| 153 | 20231221 | 164400 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 154 | 20231221 | 164300 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 155 | 20231221 | 164200 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 156 | 20231221 | 164100 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 157 | 20231221 | 164000 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 158 | 20231221 | 163900 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 159 | 20231221 | 163800 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 160 | 20231221 | 163700 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 161 | 20231221 | 163600 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 162 | 20231221 | 163500 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 163 | 20231221 | 163400 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 164 | 20231221 | 163300 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 165 | 20231221 | 163200 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 166 | 20231221 | 163100 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 167 | 20231221 | 163000 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 168 | 20231221 | 162900 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 169 | 20231221 | 162800 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 170 | 20231221 | 162700 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 171 | 20231221 | 162600 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 172 | 20231221 | 162500 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 173 | 20231221 | 162400 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 174 | 20231221 | 162300 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 175 | 20231221 | 162200 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 176 | 20231221 | 162100 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 177 | 20231221 | 162000 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 178 | 20231221 | 161900 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 179 | 20231221 | 161800 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 180 | 20231221 | 161700 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 181 | 20231221 | 161600 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 182 | 20231221 | 161500 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 4806 |
| 183 | 20231221 | 161400 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 184 | 20231221 | 161300 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 185 | 20231221 | 161200 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 186 | 20231221 | 161100 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 187 | 20231221 | 161000 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 188 | 20231221 | 160900 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 189 | 20231221 | 160800 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 190 | 20231221 | 160700 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 191 | 20231221 | 160600 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 192 | 20231221 | 160500 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 193 | 20231221 | 160400 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 194 | 20231221 | 160300 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 195 | 20231221 | 160200 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 196 | 20231221 | 160100 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 197 | 20231221 | 160000 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 198 | 20231221 | 155900 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 199 | 20231221 | 155800 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 200 | 20231221 | 155700 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 201 | 20231221 | 155600 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 202 | 20231221 | 155500 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 203 | 20231221 | 155400 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 204 | 20231221 | 155300 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 205 | 20231221 | 155200 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 206 | 20231221 | 155100 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 207 | 20231221 | 155000 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 208 | 20231221 | 154900 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 209 | 20231221 | 154800 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 210 | 20231221 | 154700 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 211 | 20231221 | 154600 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 212 | 20231221 | 154500 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 4806 |
| 213 | 20231221 | 154400 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 214 | 20231221 | 154300 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 215 | 20231221 | 154200 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 216 | 20231221 | 154100 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 217 | 20231221 | 154000 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 218 | 20231221 | 153900 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 219 | 20231221 | 153800 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 220 | 20231221 | 153700 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 221 | 20231221 | 153600 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 222 | 20231221 | 153500 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 223 | 20231221 | 153400 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 224 | 20231221 | 153300 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 225 | 20231221 | 153200 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 226 | 20231221 | 153100 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 0 |
| 227 | 20231221 | 153000 | 2801599070 | 11100 | 11100 | 11100 | 11100 | 4806 |
| 228 | 20231221 | 152900 | 2748252470 | 11090 | 11090 | 11090 | 11090 | 0 |
| 229 | 20231221 | 152800 | 2748252470 | 11090 | 11090 | 11090 | 11090 | 0 |
| 230 | 20231221 | 152700 | 2748252470 | 11090 | 11090 | 11090 | 11090 | 0 |
| 231 | 20231221 | 152600 | 2748252470 | 11090 | 11090 | 11090 | 11090 | 0 |
| 232 | 20231221 | 152500 | 2748252470 | 11090 | 11090 | 11090 | 11090 | 0 |
| 233 | 20231221 | 152400 | 2748252470 | 11090 | 11090 | 11090 | 11090 | 0 |
| 234 | 20231221 | 152300 | 2748252470 | 11090 | 11090 | 11090 | 11090 | 0 |
| 235 | 20231221 | 152200 | 2748252470 | 11090 | 11090 | 11090 | 11090 | 0 |
| 236 | 20231221 | 152100 | 2748252470 | 11090 | 11090 | 11090 | 11090 | 0 |
| 237 | 20231221 | 152000 | 2748252470 | 11090 | 11090 | 11090 | 11090 | 0 |
| 238 | 20231221 | 151900 | 2748252470 | 11090 | 11090 | 11090 | 11080 | 308 |
| 239 | 20231221 | 151800 | 2744838830 | 11080 | 11080 | 11090 | 11080 | 110 |
| 240 | 20231221 | 151700 | 2743620020 | 11080 | 11080 | 11090 | 11080 | 31 |
| 241 | 20231221 | 151600 | 2743276410 | 11080 | 11090 | 11090 | 11080 | 84 |
| 242 | 20231221 | 151500 | 2742345170 | 11080 | 11090 | 11100 | 11080 | 35 |
| 243 | 20231221 | 151400 | 2741957250 | 11080 | 11080 | 11090 | 11080 | 240 |
| 244 | 20231221 | 151300 | 2739298030 | 11080 | 11080 | 11090 | 11080 | 288 |
| 245 | 20231221 | 151200 | 2736104880 | 11090 | 11080 | 11090 | 11080 | 27 |
| 246 | 20231221 | 151100 | 2735805700 | 11080 | 11080 | 11090 | 11080 | 25 |
| 247 | 20231221 | 151000 | 2735528690 | 11080 | 11050 | 11090 | 11050 | 609 |
| 248 | 20231221 | 150900 | 2728784160 | 11050 | 11060 | 11060 | 11050 | 95 |
| 249 | 20231221 | 150800 | 2727733580 | 11060 | 11050 | 11060 | 11050 | 163 |
| 250 | 20231221 | 150700 | 2725931860 | 11050 | 11050 | 11070 | 11040 | 159 |
| 251 | 20231221 | 150600 | 2724174890 | 11050 | 11050 | 11050 | 11040 | 622 |
| 252 | 20231221 | 150500 | 2717305050 | 11050 | 11050 | 11060 | 11050 | 5 |
| 253 | 20231221 | 150400 | 2717249790 | 11060 | 11060 | 11060 | 11060 | 5 |
| 254 | 20231221 | 150300 | 2717194490 | 11070 | 11040 | 11070 | 11040 | 331 |
| 255 | 20231221 | 150200 | 2713534490 | 11050 | 11050 | 11050 | 11050 | 2 |
| 256 | 20231221 | 150100 | 2713512390 | 11040 | 11040 | 11050 | 11040 | 130 |
| 257 | 20231221 | 150000 | 2712077170 | 11030 | 11030 | 11030 | 11030 | 3 |
| 258 | 20231221 | 145900 | 2712044080 | 11040 | 11030 | 11040 | 11030 | 4 |
| 259 | 20231221 | 145800 | 2711999940 | 11030 | 11030 | 11030 | 11030 | 1 |
| 260 | 20231221 | 145700 | 2711988910 | 11040 | 11040 | 11040 | 11040 | 596 |
| 261 | 20231221 | 145600 | 2705409070 | 11040 | 11040 | 11050 | 11030 | 515 |
| 262 | 20231221 | 145500 | 2699723610 | 11040 | 11040 | 11040 | 11040 | 11 |
| 263 | 20231221 | 145400 | 2699602170 | 11040 | 11050 | 11050 | 11040 | 3 |
| 264 | 20231221 | 145300 | 2699569040 | 11040 | 11040 | 11040 | 11040 | 86 |
| 265 | 20231221 | 145200 | 2698619600 | 11070 | 11040 | 11070 | 11040 | 4 |
| 266 | 20231221 | 145100 | 2698575350 | 11080 | 11070 | 11080 | 11070 | 53 |
| 267 | 20231221 | 145000 | 2697988130 | 11090 | 11040 | 11090 | 11040 | 550 |
| 268 | 20231221 | 144900 | 2691896370 | 11040 | 11040 | 11050 | 11040 | 105 |
| 269 | 20231221 | 144800 | 2690737150 | 11040 | 11050 | 11050 | 11040 | 804 |
| 270 | 20231221 | 144700 | 2681859410 | 11060 | 11050 | 11060 | 11050 | 107 |
| 271 | 20231221 | 144600 | 2680677040 | 11050 | 11060 | 11060 | 11050 | 3 |
| 272 | 20231221 | 144500 | 2680643880 | 11050 | 11050 | 11050 | 11050 | 3 |
| 273 | 20231221 | 144400 | 2680610730 | 11050 | 11050 | 11050 | 11050 | 0 |
| 274 | 20231221 | 144300 | 2680610730 | 11050 | 11050 | 11050 | 11050 | 3 |
| 275 | 20231221 | 144200 | 2680577580 | 11060 | 11050 | 11060 | 11050 | 113 |
| 276 | 20231221 | 144100 | 2679328430 | 11050 | 11050 | 11050 | 11050 | 3 |
| 277 | 20231221 | 144000 | 2679295280 | 11050 | 11050 | 11050 | 11050 | 0 |
| 278 | 20231221 | 143900 | 2679295280 | 11050 | 11050 | 11050 | 11050 | 3 |
| 279 | 20231221 | 143800 | 2679262130 | 11050 | 11050 | 11050 | 11050 | 8 |
| 280 | 20231221 | 143700 | 2679173730 | 11050 | 11050 | 11050 | 11050 | 0 |
| 281 | 20231221 | 143600 | 2679173730 | 11050 | 11060 | 11060 | 11050 | 50 |
| 282 | 20231221 | 143500 | 2678620950 | 11060 | 11060 | 11060 | 11060 | 3 |
| 283 | 20231221 | 143400 | 2678587770 | 11060 | 11060 | 11060 | 11060 | 77 |
| 284 | 20231221 | 143300 | 2677736150 | 11050 | 11050 | 11050 | 11050 | 112 |
| 285 | 20231221 | 143200 | 2676498550 | 11040 | 11040 | 11040 | 11040 | 3 |
| 286 | 20231221 | 143100 | 2676465430 | 11040 | 11040 | 11040 | 11040 | 3 |
| 287 | 20231221 | 143000 | 2676432310 | 11050 | 11050 | 11050 | 11050 | 9 |
| 288 | 20231221 | 142900 | 2676332860 | 11050 | 11050 | 11050 | 11050 | 0 |
| 289 | 20231221 | 142800 | 2676332860 | 11050 | 11050 | 11050 | 11050 | 1003 |
| 290 | 20231221 | 142700 | 2665249710 | 11050 | 11060 | 11060 | 11050 | 838 |
| 291 | 20231221 | 142600 | 2655984430 | 11060 | 11060 | 11060 | 11060 | 2 |
| 292 | 20231221 | 142500 | 2655962310 | 11060 | 11060 | 11060 | 11060 | 0 |
| 293 | 20231221 | 142400 | 2655962310 | 11060 | 11060 | 11060 | 11060 | 3 |
| 294 | 20231221 | 142300 | 2655929130 | 11060 | 11070 | 11070 | 11060 | 4 |
| 295 | 20231221 | 142200 | 2655884880 | 11070 | 11070 | 11070 | 11070 | 0 |
| 296 | 20231221 | 142100 | 2655884880 | 11070 | 11070 | 11070 | 11070 | 327 |
| 297 | 20231221 | 142000 | 2652264990 | 11080 | 11080 | 11080 | 11080 | 0 |
| 298 | 20231221 | 141900 | 2652264990 | 11080 | 11080 | 11080 | 11080 | 489 |
| 299 | 20231221 | 141800 | 2646846870 | 11080 | 11080 | 11080 | 11080 | 0 |
| 300 | 20231221 | 141700 | 2646846870 | 11080 | 11080 | 11080 | 11080 | 2 |
| 301 | 20231221 | 141600 | 2646824710 | 11080 | 11080 | 11080 | 11080 | 490 |
| 302 | 20231221 | 141500 | 2641395510 | 11090 | 11090 | 11100 | 11090 | 551 |
| 303 | 20231221 | 141400 | 2635284600 | 11090 | 11090 | 11090 | 11090 | 188 |
| 304 | 20231221 | 141300 | 2633199680 | 11080 | 11090 | 11090 | 11080 | 52 |
| 305 | 20231221 | 141200 | 2632623020 | 11080 | 11070 | 11080 | 11070 | 312 |
| 306 | 20231221 | 141100 | 2629169060 | 11070 | 11070 | 11070 | 11070 | 60 |
| 307 | 20231221 | 141000 | 2628504860 | 11070 | 11070 | 11070 | 11070 | 3 |
| 308 | 20231221 | 140900 | 2628471650 | 11080 | 11080 | 11080 | 11070 | 125 |
| 309 | 20231221 | 140800 | 2627086750 | 11090 | 11080 | 11090 | 11080 | 20 |
| 310 | 20231221 | 140700 | 2626865050 | 11100 | 11100 | 11100 | 11100 | 40 |
| 311 | 20231221 | 140600 | 2626421050 | 11100 | 11100 | 11100 | 11100 | 9 |
| 312 | 20231221 | 140500 | 2626321150 | 11100 | 11100 | 11100 | 11100 | 2 |
| 313 | 20231221 | 140400 | 2626298950 | 11100 | 11100 | 11100 | 11100 | 0 |
| 314 | 20231221 | 140300 | 2626298950 | 11100 | 11100 | 11100 | 11100 | 0 |
| 315 | 20231221 | 140200 | 2626298950 | 11100 | 11100 | 11100 | 11100 | 0 |
| 316 | 20231221 | 140100 | 2626298950 | 11100 | 11070 | 11100 | 11070 | 1800 |
| 317 | 20231221 | 140000 | 2606326980 | 11070 | 11070 | 11070 | 11070 | 0 |
| 318 | 20231221 | 135900 | 2606326980 | 11070 | 11050 | 11070 | 11050 | 2 |
| 319 | 20231221 | 135800 | 2606304860 | 11050 | 11050 | 11050 | 11050 | 220 |
| 320 | 20231221 | 135700 | 2603873860 | 11050 | 11050 | 11050 | 11050 | 138 |
| 321 | 20231221 | 135600 | 2602348960 | 11070 | 11050 | 11070 | 11050 | 2 |
| 322 | 20231221 | 135500 | 2602326840 | 11070 | 11070 | 11070 | 11070 | 44 |
| 323 | 20231221 | 135400 | 2601839760 | 11070 | 11070 | 11070 | 11070 | 0 |
| 324 | 20231221 | 135300 | 2601839760 | 11070 | 11050 | 11070 | 11050 | 200 |
| 325 | 20231221 | 135200 | 2599626760 | 11040 | 11040 | 11040 | 11040 | 0 |
| 326 | 20231221 | 135100 | 2599626760 | 11040 | 11040 | 11040 | 11040 | 80 |
| 327 | 20231221 | 135000 | 2598743560 | 11040 | 11050 | 11070 | 11040 | 310 |
| 328 | 20231221 | 134900 | 2595319880 | 11050 | 11040 | 11050 | 11040 | 101 |
| 329 | 20231221 | 134800 | 2594204830 | 11050 | 11050 | 11050 | 11050 | 0 |
| 330 | 20231221 | 134700 | 2594204830 | 11050 | 11050 | 11050 | 11050 | 50 |
| 331 | 20231221 | 134600 | 2593652330 | 11030 | 11030 | 11030 | 11030 | 22 |
| 332 | 20231221 | 134500 | 2593409670 | 11030 | 11030 | 11030 | 11030 | 450 |
| 333 | 20231221 | 134400 | 2588446170 | 11050 | 11050 | 11050 | 11050 | 650 |
| 334 | 20231221 | 134300 | 2581263670 | 11050 | 11050 | 11050 | 11050 | 1 |
| 335 | 20231221 | 134200 | 2581252620 | 11030 | 11040 | 11040 | 11030 | 190 |
| 336 | 20231221 | 134100 | 2579155180 | 11050 | 11050 | 11050 | 11050 | 0 |
| 337 | 20231221 | 134000 | 2579155180 | 11050 | 11050 | 11050 | 11050 | 0 |
| 338 | 20231221 | 133900 | 2579155180 | 11050 | 11060 | 11060 | 11050 | 129 |
| 339 | 20231221 | 133800 | 2577729140 | 11060 | 11060 | 11060 | 11060 | 0 |
| 340 | 20231221 | 133700 | 2577729140 | 11060 | 11060 | 11060 | 11060 | 165 |
| 341 | 20231221 | 133600 | 2575904240 | 11060 | 11090 | 11090 | 11060 | 399 |
| 342 | 20231221 | 133500 | 2571488300 | 11070 | 11070 | 11090 | 11070 | 14 |
| 343 | 20231221 | 133400 | 2571333280 | 11070 | 11070 | 11070 | 11070 | 50 |
| 344 | 20231221 | 133300 | 2570779780 | 11090 | 11090 | 11090 | 11090 | 8 |
| 345 | 20231221 | 133200 | 2570691060 | 11100 | 11110 | 11110 | 11100 | 263 |
| 346 | 20231221 | 133100 | 2567771750 | 11100 | 11120 | 11120 | 11100 | 502 |
| 347 | 20231221 | 133000 | 2562189750 | 11110 | 11110 | 11110 | 11110 | 92 |
| 348 | 20231221 | 132900 | 2561167630 | 11110 | 11110 | 11110 | 11110 | 0 |
| 349 | 20231221 | 132800 | 2561167630 | 11110 | 11110 | 11110 | 11110 | 13 |
| 350 | 20231221 | 132700 | 2561023200 | 11110 | 11100 | 11110 | 11100 | 348 |
| 351 | 20231221 | 132600 | 2557160080 | 11100 | 11080 | 11100 | 11080 | 2000 |
| 352 | 20231221 | 132500 | 2534961130 | 11080 | 11080 | 11080 | 11080 | 30 |
| 353 | 20231221 | 132400 | 2534628730 | 11060 | 11060 | 11060 | 11060 | 0 |
| 354 | 20231221 | 132300 | 2534628730 | 11060 | 11060 | 11060 | 11060 | 600 |
| 355 | 20231221 | 132200 | 2527992730 | 11060 | 11060 | 11060 | 11060 | 0 |
| 356 | 20231221 | 132100 | 2527992730 | 11060 | 11060 | 11060 | 11060 | 0 |
| 357 | 20231221 | 132000 | 2527992730 | 11060 | 11060 | 11060 | 11060 | 5 |
| 358 | 20231221 | 131900 | 2527937430 | 11080 | 11070 | 11080 | 11070 | 62 |
| 359 | 20231221 | 131800 | 2527250670 | 11060 | 11060 | 11060 | 11060 | 0 |
| 360 | 20231221 | 131700 | 2527250670 | 11060 | 11060 | 11060 | 11060 | 43 |
| 361 | 20231221 | 131600 | 2526775090 | 11060 | 11060 | 11060 | 11060 | 0 |
| 362 | 20231221 | 131500 | 2526775090 | 11060 | 11070 | 11070 | 11060 | 33 |
| 363 | 20231221 | 131400 | 2526410090 | 11060 | 11060 | 11060 | 11060 | 199 |
| 364 | 20231221 | 131300 | 2524209150 | 11060 | 11060 | 11060 | 11060 | 30 |
| 365 | 20231221 | 131200 | 2523877350 | 11060 | 11060 | 11060 | 11060 | 46 |
| 366 | 20231221 | 131100 | 2523368590 | 11060 | 11060 | 11060 | 11060 | 0 |
| 367 | 20231221 | 131000 | 2523368590 | 11060 | 11060 | 11060 | 11060 | 15 |
| 368 | 20231221 | 130900 | 2523202690 | 11060 | 11070 | 11070 | 11060 | 44 |
| 369 | 20231221 | 130800 | 2522715620 | 11070 | 11080 | 11080 | 11070 | 920 |
| 370 | 20231221 | 130700 | 2512531070 | 11080 | 11100 | 11100 | 11080 | 1370 |
| 371 | 20231221 | 130600 | 2497329190 | 11100 | 11130 | 11130 | 11100 | 1941 |
| 372 | 20231221 | 130500 | 2475748890 | 11140 | 11120 | 11150 | 11120 | 46 |
| 373 | 20231221 | 130400 | 2475237110 | 11120 | 11150 | 11150 | 11120 | 357 |
| 374 | 20231221 | 130300 | 2471263740 | 11160 | 11190 | 11190 | 11160 | 54 |
| 375 | 20231221 | 130200 | 2470659540 | 11190 | 11180 | 11190 | 11180 | 500 |
| 376 | 20231221 | 130100 | 2465065050 | 11200 | 11200 | 11200 | 11200 | 0 |
| 377 | 20231221 | 130000 | 2465065050 | 11200 | 11200 | 11200 | 11200 | 0 |
| 378 | 20231221 | 125900 | 2465065050 | 11200 | 11200 | 11200 | 11200 | 95 |
| 379 | 20231221 | 125800 | 2464001050 | 11200 | 11200 | 11200 | 11200 | 1 |
| 380 | 20231221 | 125700 | 2463989850 | 11200 | 11150 | 11210 | 11130 | 4997 |
| 381 | 20231221 | 125600 | 2408041560 | 11180 | 11180 | 11180 | 11180 | 100 |
| 382 | 20231221 | 125500 | 2406923560 | 11180 | 11180 | 11180 | 11180 | 2 |
| 383 | 20231221 | 125400 | 2406901200 | 11190 | 11190 | 11190 | 11190 | 48 |
| 384 | 20231221 | 125300 | 2406364080 | 11190 | 11120 | 11190 | 11120 | 335 |
| 385 | 20231221 | 125200 | 2402638100 | 11120 | 11120 | 11120 | 11120 | 162 |
| 386 | 20231221 | 125100 | 2400836660 | 11140 | 11150 | 11190 | 11140 | 902 |
| 387 | 20231221 | 125000 | 2390785140 | 11200 | 11190 | 11200 | 11150 | 377 |
| 388 | 20231221 | 124900 | 2386565390 | 11200 | 11140 | 11200 | 11140 | 501 |
| 389 | 20231221 | 124800 | 2380960780 | 11140 | 11130 | 11140 | 11130 | 1053 |
| 390 | 20231221 | 124700 | 2369230760 | 11130 | 11130 | 11150 | 11130 | 757 |
| 391 | 20231221 | 124600 | 2360805330 | 11130 | 11130 | 11130 | 11130 | 3 |
| 392 | 20231221 | 124500 | 2360771940 | 11130 | 11130 | 11130 | 11130 | 9 |
| 393 | 20231221 | 124400 | 2360671770 | 11130 | 11200 | 11200 | 11130 | 1660 |
| 394 | 20231221 | 124300 | 2342104970 | 11200 | 11130 | 11200 | 11130 | 84 |
| 395 | 20231221 | 124200 | 2341165150 | 11120 | 11190 | 11200 | 11120 | 5925 |
| 396 | 20231221 | 124100 | 2274807810 | 11190 | 11190 | 11200 | 11120 | 4777 |
| 397 | 20231221 | 124000 | 2221409560 | 11190 | 11120 | 11190 | 11120 | 4849 |
| 398 | 20231221 | 123900 | 2167199680 | 11120 | 11060 | 11120 | 11060 | 1950 |
| 399 | 20231221 | 123800 | 2145559030 | 11080 | 11080 | 11080 | 11080 | 1 |
| 400 | 20231221 | 123700 | 2145547950 | 11080 | 11070 | 11080 | 11060 | 287 |
| 401 | 20231221 | 123600 | 2142370110 | 11070 | 11020 | 11070 | 11020 | 3036 |
| 402 | 20231221 | 123500 | 2108844250 | 11030 | 11030 | 11030 | 11030 | 0 |
| 403 | 20231221 | 123400 | 2108844250 | 11030 | 11030 | 11030 | 11030 | 356 |
| 404 | 20231221 | 123300 | 2104917570 | 11020 | 11020 | 11020 | 11020 | 75 |
| 405 | 20231221 | 123200 | 2104091070 | 11020 | 11030 | 11030 | 11020 | 86 |
| 406 | 20231221 | 123100 | 2103143190 | 11030 | 11000 | 11030 | 11000 | 2 |
| 407 | 20231221 | 123000 | 2103121160 | 11000 | 11000 | 11000 | 11000 | 30 |
| 408 | 20231221 | 122900 | 2102791160 | 11000 | 11000 | 11000 | 11000 | 0 |
| 409 | 20231221 | 122800 | 2102791160 | 11000 | 11000 | 11000 | 11000 | 51 |
| 410 | 20231221 | 122700 | 2102230160 | 11000 | 11000 | 11000 | 11000 | 93 |
| 411 | 20231221 | 122600 | 2101207160 | 11000 | 11030 | 11030 | 11000 | 4891 |
| 412 | 20231221 | 122500 | 2047395750 | 11030 | 11030 | 11030 | 11030 | 0 |
| 413 | 20231221 | 122400 | 2047395750 | 11030 | 11030 | 11050 | 11030 | 907 |
| 414 | 20231221 | 122300 | 2037387480 | 11020 | 11020 | 11020 | 11020 | 298 |
| 415 | 20231221 | 122200 | 2034103520 | 11010 | 11000 | 11010 | 11000 | 791 |
| 416 | 20231221 | 122100 | 2025400400 | 10920 | 10980 | 11000 | 10920 | 1015 |
| 417 | 20231221 | 122000 | 2014236810 | 10920 | 10930 | 10930 | 10920 | 400 |
| 418 | 20231221 | 121900 | 2009866120 | 10930 | 10930 | 10930 | 10930 | 200 |
| 419 | 20231221 | 121800 | 2007680120 | 10930 | 10930 | 10930 | 10930 | 0 |
| 420 | 20231221 | 121700 | 2007680120 | 10930 | 10930 | 10930 | 10930 | 0 |
| 421 | 20231221 | 121600 | 2007680120 | 10930 | 10930 | 10930 | 10930 | 0 |
| 422 | 20231221 | 121500 | 2007680120 | 10930 | 10930 | 10930 | 10930 | 1 |
| 423 | 20231221 | 121400 | 2007669190 | 10930 | 10930 | 10930 | 10930 | 213 |
| 424 | 20231221 | 121300 | 2005341100 | 10930 | 10930 | 10930 | 10930 | 1 |
| 425 | 20231221 | 121200 | 2005330170 | 10930 | 10930 | 10930 | 10930 | 0 |
| 426 | 20231221 | 121100 | 2005330170 | 10930 | 10930 | 10930 | 10930 | 0 |
| 427 | 20231221 | 121000 | 2005330170 | 10930 | 10930 | 10930 | 10930 | 0 |
| 428 | 20231221 | 120900 | 2005330170 | 10930 | 10930 | 10930 | 10930 | 0 |
| 429 | 20231221 | 120800 | 2005330170 | 10930 | 10930 | 10930 | 10930 | 0 |
| 430 | 20231221 | 120700 | 2005330170 | 10930 | 10930 | 10930 | 10930 | 0 |
| 431 | 20231221 | 120600 | 2005330170 | 10930 | 10930 | 10930 | 10930 | 0 |
| 432 | 20231221 | 120500 | 2005330170 | 10930 | 10930 | 10930 | 10930 | 0 |
| 433 | 20231221 | 120400 | 2005330170 | 10930 | 10930 | 10930 | 10930 | 30 |
| 434 | 20231221 | 120300 | 2005002270 | 10930 | 10930 | 10930 | 10930 | 0 |
| 435 | 20231221 | 120200 | 2005002270 | 10930 | 10930 | 10930 | 10930 | 260 |
| 436 | 20231221 | 120100 | 2002160470 | 11000 | 11000 | 11000 | 11000 | 1 |
| 437 | 20231221 | 120000 | 2002149470 | 11000 | 11000 | 11000 | 11000 | 9 |
| 438 | 20231221 | 115900 | 2002050470 | 11000 | 11000 | 11000 | 11000 | 0 |
| 439 | 20231221 | 115800 | 2002050470 | 11000 | 10970 | 11000 | 10970 | 2500 |
| 440 | 20231221 | 115700 | 1974592820 | 10900 | 10900 | 10900 | 10900 | 0 |
| 441 | 20231221 | 115600 | 1974592820 | 10900 | 10900 | 10900 | 10900 | 53 |
| 442 | 20231221 | 115500 | 1974015120 | 10900 | 10900 | 10900 | 10900 | 1 |
| 443 | 20231221 | 115400 | 1974004220 | 10970 | 10970 | 10970 | 10970 | 10 |
| 444 | 20231221 | 115300 | 1973894520 | 10970 | 10970 | 10970 | 10970 | 0 |
| 445 | 20231221 | 115200 | 1973894520 | 10970 | 10970 | 10970 | 10970 | 0 |
| 446 | 20231221 | 115100 | 1973894520 | 10970 | 10970 | 10970 | 10970 | 1018 |
| 447 | 20231221 | 115000 | 1962727060 | 10900 | 10900 | 10900 | 10900 | 75 |
| 448 | 20231221 | 114900 | 1961909560 | 10970 | 10970 | 10970 | 10970 | 0 |
| 449 | 20231221 | 114800 | 1961909560 | 10970 | 10970 | 10970 | 10970 | 20 |
| 450 | 20231221 | 114700 | 1961690160 | 10980 | 10900 | 10980 | 10900 | 1042 |
| 451 | 20231221 | 114600 | 1950270800 | 10900 | 10900 | 10900 | 10900 | 33 |
| 452 | 20231221 | 114500 | 1949911100 | 10900 | 10860 | 10900 | 10850 | 645 |
| 453 | 20231221 | 114400 | 1942911820 | 10860 | 10870 | 10870 | 10850 | 184 |
| 454 | 20231221 | 114300 | 1940913570 | 10870 | 10880 | 10880 | 10870 | 77 |
| 455 | 20231221 | 114200 | 1940076570 | 10880 | 10890 | 10890 | 10880 | 41 |
| 456 | 20231221 | 114100 | 1939630100 | 10900 | 10900 | 10900 | 10890 | 61 |
| 457 | 20231221 | 114000 | 1938965210 | 10890 | 10890 | 10890 | 10850 | 257 |
| 458 | 20231221 | 113900 | 1936174160 | 10850 | 10850 | 10850 | 10850 | 201 |
| 459 | 20231221 | 113800 | 1933993310 | 10890 | 10850 | 10890 | 10850 | 237 |
| 460 | 20231221 | 113700 | 1931420460 | 10900 | 10900 | 10900 | 10900 | 156 |
| 461 | 20231221 | 113600 | 1929720060 | 10900 | 10850 | 10900 | 10850 | 215 |
| 462 | 20231221 | 113500 | 1927386610 | 10850 | 10900 | 10900 | 10850 | 242 |
| 463 | 20231221 | 113400 | 1924758860 | 10900 | 10860 | 10900 | 10850 | 339 |
| 464 | 20231221 | 113300 | 1921079370 | 10860 | 10870 | 10880 | 10860 | 98 |
| 465 | 20231221 | 113200 | 1920015000 | 10860 | 10890 | 10890 | 10860 | 291 |
| 466 | 20231221 | 113100 | 1916854680 | 10850 | 10900 | 10900 | 10850 | 239 |
| 467 | 20231221 | 113000 | 1914259230 | 10900 | 10900 | 10900 | 10900 | 67 |
| 468 | 20231221 | 112900 | 1913528930 | 10850 | 10860 | 10900 | 10850 | 570 |
| 469 | 20231221 | 112800 | 1907338770 | 10900 | 10900 | 10900 | 10900 | 62 |
| 470 | 20231221 | 112700 | 1906662970 | 10900 | 10890 | 10900 | 10880 | 226 |
| 471 | 20231221 | 112600 | 1904201830 | 10870 | 10900 | 10900 | 10870 | 210 |
| 472 | 20231221 | 112500 | 1901919070 | 10870 | 10900 | 10920 | 10870 | 1104 |
| 473 | 20231221 | 112400 | 1889895240 | 10920 | 10920 | 10920 | 10920 | 10 |
| 474 | 20231221 | 112300 | 1889786040 | 10920 | 10910 | 10920 | 10910 | 451 |
| 475 | 20231221 | 112200 | 1884865210 | 10910 | 10910 | 10910 | 10910 | 9 |
| 476 | 20231221 | 112100 | 1884767020 | 10910 | 10900 | 10910 | 10900 | 27 |
| 477 | 20231221 | 112000 | 1884472630 | 10900 | 10900 | 10900 | 10900 | 18 |
| 478 | 20231221 | 111900 | 1884276430 | 10900 | 10910 | 10920 | 10900 | 669 |
| 479 | 20231221 | 111800 | 1876984080 | 10920 | 10920 | 10920 | 10920 | 18 |
| 480 | 20231221 | 111700 | 1876787520 | 10950 | 10940 | 10950 | 10940 | 10 |
| 481 | 20231221 | 111600 | 1876678110 | 10950 | 10950 | 10950 | 10950 | 1000 |
| 482 | 20231221 | 111500 | 1865728110 | 10990 | 10970 | 10990 | 10970 | 50 |
| 483 | 20231221 | 111400 | 1865179080 | 10950 | 10950 | 10950 | 10950 | 650 |
| 484 | 20231221 | 111300 | 1858061580 | 11000 | 11000 | 11000 | 11000 | 661 |
| 485 | 20231221 | 111200 | 1850790580 | 11010 | 10990 | 11010 | 10990 | 2154 |
| 486 | 20231221 | 111100 | 1827104030 | 10990 | 10900 | 10990 | 10900 | 3509 |
| 487 | 20231221 | 111000 | 1788591100 | 10900 | 10900 | 10900 | 10900 | 9 |
| 488 | 20231221 | 110900 | 1788493000 | 10900 | 10900 | 10900 | 10900 | 332 |
| 489 | 20231221 | 110800 | 1784874200 | 10900 | 10900 | 10900 | 10900 | 18 |
| 490 | 20231221 | 110700 | 1784678000 | 10900 | 10900 | 10900 | 10900 | 13 |
| 491 | 20231221 | 110600 | 1784536300 | 10900 | 10900 | 10900 | 10900 | 721 |
| 492 | 20231221 | 110500 | 1776677400 | 10900 | 10890 | 10900 | 10890 | 35 |
| 493 | 20231221 | 110400 | 1776296240 | 10890 | 10890 | 10900 | 10890 | 94 |
| 494 | 20231221 | 110300 | 1775271910 | 10900 | 10900 | 10900 | 10900 | 27 |
| 495 | 20231221 | 110200 | 1774977610 | 10900 | 10900 | 10900 | 10900 | 35 |
| 496 | 20231221 | 110100 | 1774596110 | 10940 | 10880 | 10940 | 10880 | 700 |
| 497 | 20231221 | 110000 | 1766961000 | 10880 | 10840 | 10880 | 10840 | 12 |
| 498 | 20231221 | 105900 | 1766830880 | 10850 | 10860 | 10900 | 10840 | 4177 |
| 499 | 20231221 | 105800 | 1721508440 | 10860 | 10890 | 10890 | 10860 | 100 |
| 500 | 20231221 | 105700 | 1720420540 | 10880 | 10860 | 10880 | 10860 | 51 |
| 501 | 20231221 | 105600 | 1719866000 | 10860 | 10870 | 10870 | 10860 | 2028 |
| 502 | 20231221 | 105500 | 1697835280 | 10890 | 10900 | 10900 | 10890 | 1286 |
| 503 | 20231221 | 105400 | 1683820330 | 10900 | 10900 | 10900 | 10900 | 27 |
| 504 | 20231221 | 105300 | 1683526030 | 10900 | 10940 | 10940 | 10900 | 1567 |
| 505 | 20231221 | 105200 | 1666429620 | 10950 | 10950 | 10950 | 10950 | 65 |
| 506 | 20231221 | 105100 | 1665717870 | 10960 | 10960 | 10960 | 10960 | 0 |
| 507 | 20231221 | 105000 | 1665717870 | 10960 | 10920 | 10960 | 10920 | 196 |
| 508 | 20231221 | 104900 | 1663575710 | 10920 | 10920 | 10920 | 10920 | 59 |
| 509 | 20231221 | 104800 | 1662931430 | 10920 | 10920 | 10920 | 10920 | 128 |
| 510 | 20231221 | 104700 | 1661533670 | 10920 | 10920 | 10920 | 10920 | 18 |
| 511 | 20231221 | 104600 | 1661337110 | 10920 | 10920 | 10920 | 10920 | 1009 |
| 512 | 20231221 | 104500 | 1650318830 | 10920 | 10920 | 10920 | 10920 | 631 |
| 513 | 20231221 | 104400 | 1643428310 | 10920 | 10930 | 10930 | 10920 | 48 |
| 514 | 20231221 | 104300 | 1642903930 | 10930 | 10920 | 10930 | 10920 | 27 |
| 515 | 20231221 | 104200 | 1642608900 | 10930 | 10930 | 10930 | 10930 | 200 |
| 516 | 20231221 | 104100 | 1640422900 | 10930 | 10930 | 10930 | 10930 | 363 |
| 517 | 20231221 | 104000 | 1636455310 | 10930 | 10930 | 10930 | 10930 | 9 |
| 518 | 20231221 | 103900 | 1636356940 | 10930 | 10940 | 10940 | 10930 | 68 |
| 519 | 20231221 | 103800 | 1635613650 | 10930 | 10930 | 10930 | 10930 | 2 |
| 520 | 20231221 | 103700 | 1635591790 | 10980 | 10980 | 10980 | 10980 | 0 |
| 521 | 20231221 | 103600 | 1635591790 | 10980 | 10930 | 10980 | 10930 | 31 |
| 522 | 20231221 | 103500 | 1635252760 | 10980 | 10930 | 10980 | 10930 | 124 |
| 523 | 20231221 | 103400 | 1633891790 | 10980 | 10980 | 10980 | 10980 | 0 |
| 524 | 20231221 | 103300 | 1633891790 | 10980 | 10930 | 10980 | 10930 | 18 |
| 525 | 20231221 | 103200 | 1633694600 | 10980 | 10980 | 10980 | 10980 | 1 |
| 526 | 20231221 | 103100 | 1633683620 | 10990 | 10990 | 10990 | 10990 | 60 |
| 527 | 20231221 | 103000 | 1633024220 | 11000 | 11000 | 11000 | 11000 | 15 |
| 528 | 20231221 | 102900 | 1632859220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 529 | 20231221 | 102800 | 1632859220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 530 | 20231221 | 102700 | 1632859220 | 11000 | 10910 | 11000 | 10910 | 1041 |
| 531 | 20231221 | 102600 | 1621409590 | 10920 | 10960 | 10960 | 10920 | 287 |
| 532 | 20231221 | 102500 | 1618274870 | 10960 | 10960 | 10960 | 10960 | 10 |
| 533 | 20231221 | 102400 | 1618165270 | 10990 | 10990 | 10990 | 10990 | 21 |
| 534 | 20231221 | 102300 | 1617934480 | 11000 | 11000 | 11000 | 11000 | 4598 |
| 535 | 20231221 | 102200 | 1567356480 | 11000 | 11000 | 11000 | 10990 | 5533 |
| 536 | 20231221 | 102100 | 1506493490 | 11000 | 10900 | 11000 | 10870 | 8594 |
| 537 | 20231221 | 102000 | 1412691840 | 10890 | 10890 | 10900 | 10890 | 79 |
| 538 | 20231221 | 101900 | 1411831410 | 10890 | 10900 | 10900 | 10890 | 579 |
| 539 | 20231221 | 101800 | 1405525310 | 10900 | 10900 | 10900 | 10890 | 69 |
| 540 | 20231221 | 101700 | 1404773500 | 10870 | 10900 | 10900 | 10870 | 80 |
| 541 | 20231221 | 101600 | 1403903810 | 10870 | 10870 | 10870 | 10860 | 136 |
| 542 | 20231221 | 101500 | 1402425930 | 10870 | 10870 | 10870 | 10860 | 68 |
| 543 | 20231221 | 101400 | 1401687380 | 10880 | 10880 | 10880 | 10880 | 89 |
| 544 | 20231221 | 101300 | 1400719060 | 10880 | 10870 | 10890 | 10860 | 583 |
| 545 | 20231221 | 101200 | 1394385130 | 10870 | 10870 | 10870 | 10870 | 382 |
| 546 | 20231221 | 101100 | 1390232790 | 10870 | 10900 | 10900 | 10870 | 264 |
| 547 | 20231221 | 101000 | 1387358520 | 10890 | 10910 | 10910 | 10880 | 549 |
| 548 | 20231221 | 100900 | 1381381610 | 10920 | 10910 | 10920 | 10900 | 840 |
| 549 | 20231221 | 100800 | 1372224970 | 10910 | 10930 | 10930 | 10910 | 79 |
| 550 | 20231221 | 100700 | 1371362300 | 10930 | 10930 | 10930 | 10930 | 88 |
| 551 | 20231221 | 100600 | 1370400460 | 10930 | 10910 | 10930 | 10910 | 529 |
| 552 | 20231221 | 100500 | 1364623110 | 10910 | 10930 | 10930 | 10910 | 382 |
| 553 | 20231221 | 100400 | 1360452020 | 10940 | 10950 | 10950 | 10940 | 325 |
| 554 | 20231221 | 100300 | 1356896420 | 10940 | 11000 | 11000 | 10940 | 2826 |
| 555 | 20231221 | 100200 | 1325811730 | 11000 | 10940 | 11000 | 10940 | 2210 |
| 556 | 20231221 | 100100 | 1301521940 | 10950 | 10950 | 10960 | 10940 | 184 |
| 557 | 20231221 | 100000 | 1299506650 | 10950 | 10980 | 10980 | 10950 | 86 |
| 558 | 20231221 | 095900 | 1298564770 | 10990 | 11020 | 11030 | 10990 | 42 |
| 559 | 20231221 | 095800 | 1298102130 | 11030 | 11030 | 11030 | 11010 | 1706 |
| 560 | 20231221 | 095700 | 1279286770 | 11030 | 11080 | 11080 | 11030 | 23 |
| 561 | 20231221 | 095600 | 1279032730 | 11080 | 10870 | 11080 | 10860 | 25250 |
| 562 | 20231221 | 095500 | 1001163730 | 10860 | 10870 | 10870 | 10850 | 82 |
| 563 | 20231221 | 095400 | 1000273280 | 10880 | 10830 | 10880 | 10830 | 298 |
| 564 | 20231221 | 095300 | 997039590 | 10830 | 10900 | 10900 | 10830 | 5339 |
| 565 | 20231221 | 095200 | 939110780 | 10900 | 10910 | 10910 | 10900 | 2300 |
| 566 | 20231221 | 095100 | 914032210 | 10920 | 10920 | 10920 | 10920 | 33 |
| 567 | 20231221 | 095000 | 913671850 | 10950 | 10950 | 10950 | 10950 | 0 |
| 568 | 20231221 | 094900 | 913671850 | 10950 | 10950 | 10950 | 10950 | 3 |
| 569 | 20231221 | 094800 | 913639000 | 10950 | 10950 | 10950 | 10950 | 5 |
| 570 | 20231221 | 094700 | 913584250 | 10980 | 10980 | 10980 | 10980 | 0 |
| 571 | 20231221 | 094600 | 913584250 | 10980 | 10970 | 10980 | 10970 | 40 |
| 572 | 20231221 | 094500 | 913145070 | 10990 | 10990 | 10990 | 10990 | 6 |
| 573 | 20231221 | 094400 | 913079130 | 11000 | 10970 | 11000 | 10970 | 550 |
| 574 | 20231221 | 094300 | 907031040 | 10980 | 10980 | 10980 | 10980 | 0 |
| 575 | 20231221 | 094200 | 907031040 | 10980 | 10980 | 10980 | 10980 | 100 |
| 576 | 20231221 | 094100 | 905933040 | 10980 | 10980 | 10980 | 10980 | 8 |
| 577 | 20231221 | 094000 | 905845200 | 10910 | 10950 | 10950 | 10910 | 465 |
| 578 | 20231221 | 093900 | 900765080 | 11020 | 10940 | 11020 | 10940 | 20 |
| 579 | 20231221 | 093800 | 900544880 | 10950 | 10950 | 10950 | 10950 | 947 |
| 580 | 20231221 | 093700 | 890175230 | 10950 | 10950 | 11020 | 10950 | 1527 |
| 581 | 20231221 | 093600 | 873360310 | 10960 | 10960 | 10960 | 10960 | 3 |
| 582 | 20231221 | 093500 | 873327430 | 10960 | 10990 | 11000 | 10950 | 2003 |
| 583 | 20231221 | 093400 | 851308790 | 10930 | 10930 | 10930 | 10930 | 122 |
| 584 | 20231221 | 093300 | 849975330 | 10990 | 10970 | 10990 | 10970 | 390 |
| 585 | 20231221 | 093200 | 845689810 | 10980 | 10970 | 10980 | 10970 | 500 |
| 586 | 20231221 | 093100 | 840201800 | 10970 | 10980 | 10980 | 10970 | 106 |
| 587 | 20231221 | 093000 | 839037930 | 10990 | 10930 | 10990 | 10930 | 3050 |
| 588 | 20231221 | 092900 | 805559890 | 10920 | 10910 | 10940 | 10910 | 347 |
| 589 | 20231221 | 092800 | 801770640 | 10910 | 10930 | 10940 | 10910 | 466 |
| 590 | 20231221 | 092700 | 796677450 | 10940 | 10900 | 10940 | 10900 | 536 |
| 591 | 20231221 | 092600 | 790822690 | 10900 | 10940 | 11010 | 10890 | 2738 |
| 592 | 20231221 | 092500 | 760942320 | 10940 | 10960 | 11020 | 10940 | 2621 |
| 593 | 20231221 | 092400 | 732212740 | 10960 | 11130 | 11130 | 10910 | 5330 |
| 594 | 20231221 | 092300 | 673484530 | 11140 | 11150 | 11200 | 11130 | 2799 |
| 595 | 20231221 | 092200 | 642203510 | 11150 | 11070 | 11220 | 11070 | 9590 |
| 596 | 20231221 | 092100 | 535277830 | 11080 | 10950 | 11080 | 10950 | 18271 |
| 597 | 20231221 | 092000 | 334299310 | 10950 | 10900 | 10950 | 10900 | 2424 |
| 598 | 20231221 | 091900 | 307768190 | 10900 | 10900 | 10900 | 10890 | 100 |
| 599 | 20231221 | 091800 | 306678590 | 10830 | 10900 | 10900 | 10830 | 3321 |
| 600 | 20231221 | 091700 | 270529890 | 10900 | 10910 | 10910 | 10900 | 311 |
| 601 | 20231221 | 091600 | 267138730 | 10920 | 10940 | 10940 | 10920 | 231 |
| 602 | 20231221 | 091500 | 264612190 | 10940 | 10910 | 10940 | 10910 | 649 |
| 603 | 20231221 | 091400 | 257517020 | 10910 | 10900 | 10910 | 10900 | 2247 |
| 604 | 20231221 | 091300 | 233024710 | 10900 | 10930 | 10940 | 10900 | 833 |
| 605 | 20231221 | 091200 | 223926490 | 10930 | 10920 | 10930 | 10920 | 129 |
| 606 | 20231221 | 091100 | 222516840 | 10910 | 10890 | 10910 | 10890 | 1095 |
| 607 | 20231221 | 091000 | 210571420 | 10890 | 10880 | 10900 | 10880 | 524 |
| 608 | 20231221 | 090900 | 204870230 | 10880 | 10880 | 10900 | 10880 | 1365 |
| 609 | 20231221 | 090800 | 190018990 | 10850 | 10890 | 10900 | 10850 | 1851 |
| 610 | 20231221 | 090700 | 169855080 | 10880 | 10870 | 10890 | 10820 | 2979 |
| 611 | 20231221 | 090600 | 137438390 | 10860 | 10810 | 10860 | 10810 | 112 |
| 612 | 20231221 | 090500 | 136222830 | 10870 | 10800 | 10870 | 10800 | 1188 |
| 613 | 20231221 | 090400 | 123334350 | 10800 | 10800 | 10870 | 10800 | 2180 |
| 614 | 20231221 | 090300 | 99790280 | 10810 | 10810 | 10820 | 10800 | 1624 |
| 615 | 20231221 | 090200 | 82244750 | 10800 | 10750 | 10850 | 10750 | 1940 |
| 616 | 20231221 | 090100 | 61279600 | 10740 | 10730 | 10810 | 10730 | 2845 |
| 617 | 20231221 | 090000 | 30589940 | 10800 | 10800 | 10800 | 10730 | 2835 |