33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 193100 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 2172 |
| 3 | 20231208 | 193000 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 4 | 20231208 | 192900 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 5 | 20231208 | 192800 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 6 | 20231208 | 192700 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 7 | 20231208 | 192600 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 8 | 20231208 | 192500 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 9 | 20231208 | 192400 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 10 | 20231208 | 192300 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 11 | 20231208 | 192200 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 12 | 20231208 | 192100 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 13 | 20231208 | 192000 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 14 | 20231208 | 191900 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 15 | 20231208 | 191800 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 16 | 20231208 | 191700 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 17 | 20231208 | 191600 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 18 | 20231208 | 191500 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 19 | 20231208 | 191400 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 20 | 20231208 | 191300 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 21 | 20231208 | 191200 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 22 | 20231208 | 191100 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 23 | 20231208 | 191000 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 24 | 20231208 | 190900 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 25 | 20231208 | 190800 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 26 | 20231208 | 190700 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 27 | 20231208 | 190600 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 28 | 20231208 | 190500 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 29 | 20231208 | 190400 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 30 | 20231208 | 190300 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 31 | 20231208 | 190200 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 32 | 20231208 | 190100 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 2172 |
| 33 | 20231208 | 190000 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 34 | 20231208 | 185900 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 35 | 20231208 | 185800 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 36 | 20231208 | 185700 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 37 | 20231208 | 185600 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 38 | 20231208 | 185500 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 39 | 20231208 | 185400 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 40 | 20231208 | 185300 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 41 | 20231208 | 185200 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 42 | 20231208 | 185100 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 43 | 20231208 | 185000 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 44 | 20231208 | 184900 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 45 | 20231208 | 184800 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 46 | 20231208 | 184700 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 47 | 20231208 | 184600 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 48 | 20231208 | 184500 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 49 | 20231208 | 184400 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 50 | 20231208 | 184300 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 51 | 20231208 | 184200 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 52 | 20231208 | 184100 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 53 | 20231208 | 184000 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 54 | 20231208 | 183900 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 55 | 20231208 | 183800 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 56 | 20231208 | 183700 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 57 | 20231208 | 183600 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 58 | 20231208 | 183500 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 59 | 20231208 | 183400 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 60 | 20231208 | 183300 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 61 | 20231208 | 183200 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 62 | 20231208 | 183100 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 2172 |
| 63 | 20231208 | 183000 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 64 | 20231208 | 182900 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 65 | 20231208 | 182800 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 66 | 20231208 | 182700 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 67 | 20231208 | 182600 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 68 | 20231208 | 182500 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 69 | 20231208 | 182400 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 70 | 20231208 | 182300 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 71 | 20231208 | 182200 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 72 | 20231208 | 182100 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 73 | 20231208 | 182000 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 74 | 20231208 | 181900 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 75 | 20231208 | 181800 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 76 | 20231208 | 181700 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 77 | 20231208 | 181600 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 78 | 20231208 | 181500 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 79 | 20231208 | 181400 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 80 | 20231208 | 181300 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 81 | 20231208 | 181200 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 82 | 20231208 | 181100 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 83 | 20231208 | 181000 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 84 | 20231208 | 180900 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 85 | 20231208 | 180800 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 86 | 20231208 | 180700 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 87 | 20231208 | 180600 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 88 | 20231208 | 180500 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 89 | 20231208 | 180400 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 90 | 20231208 | 180300 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 91 | 20231208 | 180200 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 92 | 20231208 | 180100 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 2172 |
| 93 | 20231208 | 180000 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 94 | 20231208 | 175900 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 95 | 20231208 | 175800 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 96 | 20231208 | 175700 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 97 | 20231208 | 175600 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 98 | 20231208 | 175500 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 99 | 20231208 | 175400 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 100 | 20231208 | 175300 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 101 | 20231208 | 175200 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 102 | 20231208 | 175100 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 103 | 20231208 | 175000 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 104 | 20231208 | 174900 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 105 | 20231208 | 174800 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 106 | 20231208 | 174700 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 107 | 20231208 | 174600 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 108 | 20231208 | 174500 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 109 | 20231208 | 174400 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 110 | 20231208 | 174300 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 111 | 20231208 | 174200 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 112 | 20231208 | 174100 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 113 | 20231208 | 174000 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 114 | 20231208 | 173900 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 115 | 20231208 | 173800 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 116 | 20231208 | 173700 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 117 | 20231208 | 173600 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 118 | 20231208 | 173500 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 119 | 20231208 | 173400 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 120 | 20231208 | 173300 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 121 | 20231208 | 173200 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 122 | 20231208 | 173100 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 2172 |
| 123 | 20231208 | 173000 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 124 | 20231208 | 172900 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 125 | 20231208 | 172800 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 126 | 20231208 | 172700 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 127 | 20231208 | 172600 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 128 | 20231208 | 172500 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 129 | 20231208 | 172400 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 130 | 20231208 | 172300 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 131 | 20231208 | 172200 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 132 | 20231208 | 172100 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 133 | 20231208 | 172000 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 134 | 20231208 | 171900 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 135 | 20231208 | 171800 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 136 | 20231208 | 171700 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 137 | 20231208 | 171600 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 138 | 20231208 | 171500 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 139 | 20231208 | 171400 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 140 | 20231208 | 171300 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 141 | 20231208 | 171200 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 142 | 20231208 | 171100 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 143 | 20231208 | 171000 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 144 | 20231208 | 170900 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 145 | 20231208 | 170800 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 146 | 20231208 | 170700 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 147 | 20231208 | 170600 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 148 | 20231208 | 170500 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 149 | 20231208 | 170400 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 150 | 20231208 | 170300 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 151 | 20231208 | 170200 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 152 | 20231208 | 170100 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 2172 |
| 153 | 20231208 | 170000 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 154 | 20231208 | 165900 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 155 | 20231208 | 165800 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 156 | 20231208 | 165700 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 157 | 20231208 | 165600 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 158 | 20231208 | 165500 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 159 | 20231208 | 165400 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 160 | 20231208 | 165300 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 161 | 20231208 | 165200 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 162 | 20231208 | 165100 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 163 | 20231208 | 165000 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 164 | 20231208 | 164900 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 165 | 20231208 | 164800 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 166 | 20231208 | 164700 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 167 | 20231208 | 164600 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 168 | 20231208 | 164500 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 169 | 20231208 | 164400 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 170 | 20231208 | 164300 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 171 | 20231208 | 164200 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 172 | 20231208 | 164100 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 173 | 20231208 | 164000 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 174 | 20231208 | 163900 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 175 | 20231208 | 163800 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 176 | 20231208 | 163700 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 177 | 20231208 | 163600 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 178 | 20231208 | 163500 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 179 | 20231208 | 163400 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 180 | 20231208 | 163300 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 181 | 20231208 | 163200 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 182 | 20231208 | 163100 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 2172 |
| 183 | 20231208 | 163000 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 184 | 20231208 | 162900 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 185 | 20231208 | 162800 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 186 | 20231208 | 162700 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 187 | 20231208 | 162600 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 188 | 20231208 | 162500 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 189 | 20231208 | 162400 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 190 | 20231208 | 162300 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 191 | 20231208 | 162200 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 192 | 20231208 | 162100 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 193 | 20231208 | 162000 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 194 | 20231208 | 161900 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 195 | 20231208 | 161800 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 196 | 20231208 | 161700 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 197 | 20231208 | 161600 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 198 | 20231208 | 161500 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 199 | 20231208 | 161400 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 200 | 20231208 | 161300 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 201 | 20231208 | 161200 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 202 | 20231208 | 161100 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 203 | 20231208 | 161000 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 204 | 20231208 | 160900 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 205 | 20231208 | 160800 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 206 | 20231208 | 160700 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 207 | 20231208 | 160600 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 208 | 20231208 | 160500 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 209 | 20231208 | 160400 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 210 | 20231208 | 160300 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 211 | 20231208 | 160200 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 212 | 20231208 | 160100 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 2172 |
| 213 | 20231208 | 160000 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 214 | 20231208 | 155900 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 215 | 20231208 | 155800 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 216 | 20231208 | 155700 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 217 | 20231208 | 155600 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 218 | 20231208 | 155500 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 219 | 20231208 | 155400 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 220 | 20231208 | 155300 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 221 | 20231208 | 155200 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 222 | 20231208 | 155100 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 223 | 20231208 | 155000 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 224 | 20231208 | 154900 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 225 | 20231208 | 154800 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 226 | 20231208 | 154700 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 227 | 20231208 | 154600 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 228 | 20231208 | 154500 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 229 | 20231208 | 154400 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 230 | 20231208 | 154300 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 231 | 20231208 | 154200 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 232 | 20231208 | 154100 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 233 | 20231208 | 154000 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 234 | 20231208 | 153900 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 235 | 20231208 | 153800 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 236 | 20231208 | 153700 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 237 | 20231208 | 153600 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 238 | 20231208 | 153500 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 239 | 20231208 | 153400 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 240 | 20231208 | 153300 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 241 | 20231208 | 153200 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 0 |
| 242 | 20231208 | 153100 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 2172 |
| 243 | 20231208 | 153000 | 1578479340 | 10150 | 10150 | 10150 | 10150 | 2172 |
| 244 | 20231208 | 152900 | 1556433540 | 10160 | 10160 | 10160 | 10160 | 0 |
| 245 | 20231208 | 152800 | 1556433540 | 10160 | 10160 | 10160 | 10160 | 0 |
| 246 | 20231208 | 152700 | 1556433540 | 10160 | 10160 | 10160 | 10160 | 0 |
| 247 | 20231208 | 152600 | 1556433540 | 10160 | 10160 | 10160 | 10160 | 0 |
| 248 | 20231208 | 152500 | 1556433540 | 10160 | 10160 | 10160 | 10160 | 0 |
| 249 | 20231208 | 152400 | 1556433540 | 10160 | 10160 | 10160 | 10160 | 0 |
| 250 | 20231208 | 152300 | 1556433540 | 10160 | 10160 | 10160 | 10160 | 0 |
| 251 | 20231208 | 152200 | 1556433540 | 10160 | 10160 | 10160 | 10160 | 0 |
| 252 | 20231208 | 152100 | 1556433540 | 10160 | 10160 | 10160 | 10160 | 0 |
| 253 | 20231208 | 152000 | 1556433540 | 10160 | 10160 | 10160 | 10160 | 0 |
| 254 | 20231208 | 151900 | 1556433540 | 10160 | 10200 | 10200 | 10150 | 237 |
| 255 | 20231208 | 151800 | 1554018390 | 10140 | 10180 | 10180 | 10140 | 77 |
| 256 | 20231208 | 151700 | 1553234890 | 10170 | 10170 | 10170 | 10170 | 90 |
| 257 | 20231208 | 151600 | 1552319590 | 10170 | 10170 | 10170 | 10170 | 14 |
| 258 | 20231208 | 151500 | 1552177210 | 10170 | 10170 | 10170 | 10170 | 0 |
| 259 | 20231208 | 151400 | 1552177210 | 10170 | 10120 | 10170 | 10120 | 119 |
| 260 | 20231208 | 151300 | 1550971980 | 10140 | 10140 | 10140 | 10140 | 0 |
| 261 | 20231208 | 151200 | 1550971980 | 10140 | 10140 | 10140 | 10140 | 0 |
| 262 | 20231208 | 151100 | 1550971980 | 10140 | 10140 | 10140 | 10140 | 0 |
| 263 | 20231208 | 151000 | 1550971980 | 10140 | 10140 | 10140 | 10130 | 189 |
| 264 | 20231208 | 150900 | 1549055600 | 10190 | 10190 | 10190 | 10190 | 0 |
| 265 | 20231208 | 150800 | 1549055600 | 10190 | 10160 | 10190 | 10160 | 121 |
| 266 | 20231208 | 150700 | 1547826180 | 10140 | 10140 | 10140 | 10140 | 9 |
| 267 | 20231208 | 150600 | 1547734920 | 10140 | 10150 | 10150 | 10140 | 465 |
| 268 | 20231208 | 150500 | 1543015190 | 10160 | 10140 | 10160 | 10140 | 181 |
| 269 | 20231208 | 150400 | 1541178580 | 10130 | 10140 | 10140 | 10130 | 34 |
| 270 | 20231208 | 150300 | 1540833830 | 10140 | 10100 | 10140 | 10100 | 39 |
| 271 | 20231208 | 150200 | 1540439170 | 10130 | 10120 | 10130 | 10120 | 75 |
| 272 | 20231208 | 150100 | 1539679570 | 10110 | 10100 | 10110 | 10100 | 1012 |
| 273 | 20231208 | 150000 | 1529448370 | 10110 | 10130 | 10130 | 10110 | 2000 |
| 274 | 20231208 | 145900 | 1509227050 | 10130 | 10140 | 10140 | 10130 | 29 |
| 275 | 20231208 | 145800 | 1508933090 | 10130 | 10130 | 10130 | 10130 | 0 |
| 276 | 20231208 | 145700 | 1508933090 | 10130 | 10130 | 10130 | 10130 | 0 |
| 277 | 20231208 | 145600 | 1508933090 | 10130 | 10130 | 10130 | 10130 | 0 |
| 278 | 20231208 | 145500 | 1508933090 | 10130 | 10140 | 10140 | 10130 | 20 |
| 279 | 20231208 | 145400 | 1508730390 | 10140 | 10140 | 10140 | 10140 | 0 |
| 280 | 20231208 | 145300 | 1508730390 | 10140 | 10140 | 10140 | 10140 | 0 |
| 281 | 20231208 | 145200 | 1508730390 | 10140 | 10200 | 10230 | 10110 | 3109 |
| 282 | 20231208 | 145100 | 1477178350 | 10200 | 10200 | 10200 | 10200 | 10 |
| 283 | 20231208 | 145000 | 1477076350 | 10220 | 10200 | 10220 | 10200 | 121 |
| 284 | 20231208 | 144900 | 1475840010 | 10200 | 10200 | 10200 | 10200 | 0 |
| 285 | 20231208 | 144800 | 1475840010 | 10200 | 10200 | 10200 | 10200 | 120 |
| 286 | 20231208 | 144700 | 1474616010 | 10200 | 10200 | 10200 | 10200 | 0 |
| 287 | 20231208 | 144600 | 1474616010 | 10200 | 10200 | 10200 | 10200 | 0 |
| 288 | 20231208 | 144500 | 1474616010 | 10200 | 10200 | 10200 | 10200 | 53 |
| 289 | 20231208 | 144400 | 1474075410 | 10180 | 10180 | 10180 | 10180 | 779 |
| 290 | 20231208 | 144300 | 1466145190 | 10180 | 10180 | 10180 | 10180 | 0 |
| 291 | 20231208 | 144200 | 1466145190 | 10180 | 10190 | 10190 | 10180 | 278 |
| 292 | 20231208 | 144100 | 1463314930 | 10210 | 10210 | 10210 | 10210 | 0 |
| 293 | 20231208 | 144000 | 1463314930 | 10210 | 10210 | 10210 | 10210 | 44 |
| 294 | 20231208 | 143900 | 1462865690 | 10180 | 10180 | 10180 | 10180 | 0 |
| 295 | 20231208 | 143800 | 1462865690 | 10180 | 10180 | 10180 | 10180 | 1 |
| 296 | 20231208 | 143700 | 1462855510 | 10200 | 10200 | 10200 | 10200 | 0 |
| 297 | 20231208 | 143600 | 1462855510 | 10200 | 10200 | 10200 | 10200 | 0 |
| 298 | 20231208 | 143500 | 1462855510 | 10200 | 10210 | 10230 | 10200 | 197 |
| 299 | 20231208 | 143400 | 1460845580 | 10210 | 10210 | 10210 | 10210 | 200 |
| 300 | 20231208 | 143300 | 1458803580 | 10240 | 10240 | 10240 | 10240 | 110 |
| 301 | 20231208 | 143200 | 1457677180 | 10260 | 10280 | 10280 | 10250 | 357 |
| 302 | 20231208 | 143100 | 1454010460 | 10300 | 10300 | 10300 | 10300 | 428 |
| 303 | 20231208 | 143000 | 1449602060 | 10310 | 10380 | 10380 | 10310 | 12 |
| 304 | 20231208 | 142900 | 1449477780 | 10380 | 10310 | 10380 | 10310 | 1160 |
| 305 | 20231208 | 142800 | 1437518110 | 10310 | 10300 | 10310 | 10300 | 1589 |
| 306 | 20231208 | 142700 | 1421137020 | 10260 | 10260 | 10260 | 10260 | 5 |
| 307 | 20231208 | 142600 | 1421085720 | 10260 | 10260 | 10260 | 10260 | 0 |
| 308 | 20231208 | 142500 | 1421085720 | 10260 | 10300 | 10300 | 10260 | 208 |
| 309 | 20231208 | 142400 | 1418951320 | 10300 | 10310 | 10310 | 10300 | 9 |
| 310 | 20231208 | 142300 | 1418858580 | 10310 | 10260 | 10310 | 10260 | 346 |
| 311 | 20231208 | 142200 | 1415292240 | 10260 | 10260 | 10260 | 10260 | 200 |
| 312 | 20231208 | 142100 | 1413240240 | 10260 | 10260 | 10260 | 10260 | 300 |
| 313 | 20231208 | 142000 | 1410162240 | 10260 | 10260 | 10260 | 10260 | 50 |
| 314 | 20231208 | 141900 | 1409649240 | 10260 | 10260 | 10260 | 10260 | 152 |
| 315 | 20231208 | 141800 | 1408089720 | 10250 | 10310 | 10310 | 10250 | 562 |
| 316 | 20231208 | 141700 | 1402311970 | 10290 | 10290 | 10290 | 10290 | 97 |
| 317 | 20231208 | 141600 | 1401313840 | 10290 | 10320 | 10320 | 10290 | 212 |
| 318 | 20231208 | 141500 | 1399128140 | 10320 | 10350 | 10350 | 10320 | 84 |
| 319 | 20231208 | 141400 | 1398261140 | 10350 | 10350 | 10350 | 10350 | 12 |
| 320 | 20231208 | 141300 | 1398136940 | 10350 | 10350 | 10350 | 10350 | 299 |
| 321 | 20231208 | 141200 | 1395042290 | 10350 | 10350 | 10350 | 10350 | 8 |
| 322 | 20231208 | 141100 | 1394959490 | 10350 | 10350 | 10350 | 10340 | 933 |
| 323 | 20231208 | 141000 | 1385304950 | 10350 | 10380 | 10380 | 10350 | 12 |
| 324 | 20231208 | 140900 | 1385180630 | 10380 | 10380 | 10380 | 10380 | 8 |
| 325 | 20231208 | 140800 | 1385097590 | 10380 | 10350 | 10380 | 10350 | 9 |
| 326 | 20231208 | 140700 | 1385004200 | 10380 | 10390 | 10390 | 10380 | 176 |
| 327 | 20231208 | 140600 | 1383175940 | 10350 | 10350 | 10350 | 10350 | 0 |
| 328 | 20231208 | 140500 | 1383175940 | 10350 | 10350 | 10350 | 10350 | 32 |
| 329 | 20231208 | 140400 | 1382844740 | 10350 | 10350 | 10350 | 10350 | 0 |
| 330 | 20231208 | 140300 | 1382844740 | 10350 | 10350 | 10350 | 10350 | 0 |
| 331 | 20231208 | 140200 | 1382844740 | 10350 | 10350 | 10350 | 10350 | 170 |
| 332 | 20231208 | 140100 | 1381085240 | 10350 | 10350 | 10350 | 10350 | 0 |
| 333 | 20231208 | 140000 | 1381085240 | 10350 | 10350 | 10350 | 10350 | 4 |
| 334 | 20231208 | 135900 | 1381043840 | 10350 | 10360 | 10360 | 10350 | 196 |
| 335 | 20231208 | 135800 | 1379014250 | 10360 | 10360 | 10360 | 10360 | 0 |
| 336 | 20231208 | 135700 | 1379014250 | 10360 | 10360 | 10360 | 10360 | 146 |
| 337 | 20231208 | 135600 | 1377501690 | 10360 | 10360 | 10360 | 10360 | 101 |
| 338 | 20231208 | 135500 | 1376455330 | 10360 | 10360 | 10360 | 10360 | 0 |
| 339 | 20231208 | 135400 | 1376455330 | 10360 | 10410 | 10410 | 10360 | 210 |
| 340 | 20231208 | 135300 | 1374278080 | 10460 | 10410 | 10460 | 10410 | 509 |
| 341 | 20231208 | 135200 | 1368967930 | 10400 | 10360 | 10400 | 10360 | 118 |
| 342 | 20231208 | 135100 | 1367740770 | 10410 | 10360 | 10410 | 10360 | 37 |
| 343 | 20231208 | 135000 | 1367355950 | 10400 | 10360 | 10400 | 10360 | 439 |
| 344 | 20231208 | 134900 | 1362807870 | 10350 | 10350 | 10350 | 10350 | 0 |
| 345 | 20231208 | 134800 | 1362807870 | 10350 | 10410 | 10410 | 10350 | 2 |
| 346 | 20231208 | 134700 | 1362787110 | 10410 | 10410 | 10410 | 10410 | 1 |
| 347 | 20231208 | 134600 | 1362776700 | 10410 | 10410 | 10410 | 10400 | 202 |
| 348 | 20231208 | 134500 | 1360673890 | 10410 | 10410 | 10410 | 10410 | 30 |
| 349 | 20231208 | 134400 | 1360361590 | 10390 | 10380 | 10390 | 10380 | 145 |
| 350 | 20231208 | 134300 | 1358855170 | 10330 | 10330 | 10330 | 10330 | 81 |
| 351 | 20231208 | 134200 | 1358018440 | 10330 | 10330 | 10330 | 10330 | 12 |
| 352 | 20231208 | 134100 | 1357894480 | 10380 | 10380 | 10380 | 10380 | 1 |
| 353 | 20231208 | 134000 | 1357884100 | 10380 | 10380 | 10380 | 10380 | 14 |
| 354 | 20231208 | 133900 | 1357738780 | 10380 | 10380 | 10380 | 10380 | 100 |
| 355 | 20231208 | 133800 | 1356700780 | 10390 | 10390 | 10390 | 10390 | 7 |
| 356 | 20231208 | 133700 | 1356628050 | 10390 | 10400 | 10460 | 10310 | 46 |
| 357 | 20231208 | 133600 | 1356149100 | 10460 | 10460 | 10490 | 10450 | 1835 |
| 358 | 20231208 | 133500 | 1336931880 | 10470 | 10430 | 10470 | 10420 | 1698 |
| 359 | 20231208 | 133400 | 1319185160 | 10290 | 10340 | 10460 | 10290 | 4009 |
| 360 | 20231208 | 133300 | 1277487980 | 10230 | 10240 | 10330 | 10230 | 985 |
| 361 | 20231208 | 133200 | 1267349190 | 10230 | 10230 | 10230 | 10230 | 0 |
| 362 | 20231208 | 133100 | 1267349190 | 10230 | 10230 | 10230 | 10230 | 0 |
| 363 | 20231208 | 133000 | 1267349190 | 10230 | 10230 | 10230 | 10230 | 0 |
| 364 | 20231208 | 132900 | 1267349190 | 10230 | 10230 | 10230 | 10230 | 0 |
| 365 | 20231208 | 132800 | 1267349190 | 10230 | 10230 | 10230 | 10230 | 203 |
| 366 | 20231208 | 132700 | 1265272500 | 10220 | 10250 | 10250 | 10140 | 2139 |
| 367 | 20231208 | 132600 | 1243518370 | 10230 | 10230 | 10230 | 10230 | 0 |
| 368 | 20231208 | 132500 | 1243518370 | 10230 | 10230 | 10230 | 10230 | 0 |
| 369 | 20231208 | 132400 | 1243518370 | 10230 | 10230 | 10230 | 10230 | 10 |
| 370 | 20231208 | 132300 | 1243416070 | 10230 | 10230 | 10230 | 10230 | 35 |
| 371 | 20231208 | 132200 | 1243058020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 372 | 20231208 | 132100 | 1243058020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 373 | 20231208 | 132000 | 1243058020 | 10230 | 10230 | 10230 | 10230 | 2 |
| 374 | 20231208 | 131900 | 1243037560 | 10230 | 10230 | 10230 | 10230 | 0 |
| 375 | 20231208 | 131800 | 1243037560 | 10230 | 10230 | 10230 | 10230 | 100 |
| 376 | 20231208 | 131700 | 1242014560 | 10300 | 10260 | 10300 | 10260 | 741 |
| 377 | 20231208 | 131600 | 1234382340 | 10250 | 10180 | 10250 | 10180 | 7377 |
| 378 | 20231208 | 131500 | 1159136050 | 10180 | 10180 | 10180 | 10180 | 3 |
| 379 | 20231208 | 131400 | 1159105510 | 10180 | 10180 | 10180 | 10180 | 10 |
| 380 | 20231208 | 131300 | 1159003710 | 10150 | 10150 | 10150 | 10150 | 9 |
| 381 | 20231208 | 131200 | 1158912360 | 10140 | 10140 | 10140 | 10140 | 0 |
| 382 | 20231208 | 131100 | 1158912360 | 10140 | 10150 | 10150 | 10140 | 100 |
| 383 | 20231208 | 131000 | 1157898350 | 10150 | 10150 | 10150 | 10150 | 5 |
| 384 | 20231208 | 130900 | 1157847600 | 10140 | 10140 | 10140 | 10140 | 0 |
| 385 | 20231208 | 130800 | 1157847600 | 10140 | 10140 | 10140 | 10140 | 0 |
| 386 | 20231208 | 130700 | 1157847600 | 10140 | 10140 | 10140 | 10140 | 0 |
| 387 | 20231208 | 130600 | 1157847600 | 10140 | 10180 | 10180 | 10140 | 444 |
| 388 | 20231208 | 130500 | 1153333440 | 10180 | 10180 | 10180 | 10180 | 1 |
| 389 | 20231208 | 130400 | 1153323260 | 10180 | 10180 | 10180 | 10180 | 10 |
| 390 | 20231208 | 130300 | 1153221460 | 10190 | 10190 | 10190 | 10190 | 0 |
| 391 | 20231208 | 130200 | 1153221460 | 10190 | 10190 | 10190 | 10190 | 25 |
| 392 | 20231208 | 130100 | 1152966710 | 10190 | 10150 | 10190 | 10150 | 1314 |
| 393 | 20231208 | 130000 | 1139612990 | 10140 | 10120 | 10140 | 10120 | 922 |
| 394 | 20231208 | 125900 | 1130276350 | 10070 | 10070 | 10070 | 10070 | 0 |
| 395 | 20231208 | 125800 | 1130276350 | 10070 | 10070 | 10070 | 10060 | 1023 |
| 396 | 20231208 | 125700 | 1119974970 | 10120 | 10120 | 10120 | 10120 | 8 |
| 397 | 20231208 | 125600 | 1119894010 | 10120 | 10120 | 10120 | 10120 | 41 |
| 398 | 20231208 | 125500 | 1119479090 | 10120 | 10120 | 10120 | 10120 | 14 |
| 399 | 20231208 | 125400 | 1119337410 | 10120 | 10120 | 10120 | 10120 | 0 |
| 400 | 20231208 | 125300 | 1119337410 | 10120 | 10120 | 10120 | 10120 | 1 |
| 401 | 20231208 | 125200 | 1119327290 | 10110 | 10070 | 10110 | 10070 | 211 |
| 402 | 20231208 | 125100 | 1117196080 | 10060 | 10060 | 10060 | 10060 | 0 |
| 403 | 20231208 | 125000 | 1117196080 | 10060 | 10060 | 10060 | 10060 | 0 |
| 404 | 20231208 | 124900 | 1117196080 | 10060 | 10060 | 10060 | 10060 | 0 |
| 405 | 20231208 | 124800 | 1117196080 | 10060 | 10070 | 10070 | 10060 | 25 |
| 406 | 20231208 | 124700 | 1116944530 | 10060 | 10060 | 10060 | 10060 | 0 |
| 407 | 20231208 | 124600 | 1116944530 | 10060 | 10130 | 10130 | 10060 | 55 |
| 408 | 20231208 | 124500 | 1116390880 | 10140 | 10140 | 10140 | 10140 | 0 |
| 409 | 20231208 | 124400 | 1116390880 | 10140 | 10140 | 10140 | 10130 | 38 |
| 410 | 20231208 | 124300 | 1116005570 | 10070 | 10070 | 10070 | 10070 | 0 |
| 411 | 20231208 | 124200 | 1116005570 | 10070 | 10070 | 10070 | 10070 | 0 |
| 412 | 20231208 | 124100 | 1116005570 | 10070 | 10070 | 10070 | 10070 | 0 |
| 413 | 20231208 | 124000 | 1116005570 | 10070 | 10070 | 10070 | 10070 | 10 |
| 414 | 20231208 | 123900 | 1115904870 | 10060 | 10070 | 10070 | 10060 | 62 |
| 415 | 20231208 | 123800 | 1115281050 | 10060 | 10150 | 10150 | 10060 | 31 |
| 416 | 20231208 | 123700 | 1114967390 | 10190 | 10190 | 10190 | 10190 | 0 |
| 417 | 20231208 | 123600 | 1114967390 | 10190 | 10110 | 10190 | 10110 | 921 |
| 418 | 20231208 | 123500 | 1105631370 | 9990 | 9990 | 9990 | 9990 | 0 |
| 419 | 20231208 | 123400 | 1105631370 | 9990 | 10070 | 10070 | 9990 | 30 |
| 420 | 20231208 | 123300 | 1105330150 | 10080 | 10100 | 10100 | 10080 | 175 |
| 421 | 20231208 | 123200 | 1103565720 | 10090 | 10070 | 10090 | 10070 | 136 |
| 422 | 20231208 | 123100 | 1102193500 | 10050 | 10050 | 10050 | 10050 | 0 |
| 423 | 20231208 | 123000 | 1102193500 | 10050 | 10040 | 10050 | 10040 | 129 |
| 424 | 20231208 | 122900 | 1100897100 | 10040 | 10040 | 10040 | 10040 | 0 |
| 425 | 20231208 | 122800 | 1100897100 | 10040 | 10040 | 10040 | 10040 | 21 |
| 426 | 20231208 | 122700 | 1100686260 | 10040 | 10040 | 10040 | 10040 | 50 |
| 427 | 20231208 | 122600 | 1100184260 | 10040 | 10040 | 10040 | 10040 | 50 |
| 428 | 20231208 | 122500 | 1099682260 | 10040 | 9980 | 10040 | 9980 | 141 |
| 429 | 20231208 | 122400 | 1098272500 | 9980 | 10010 | 10010 | 9980 | 22 |
| 430 | 20231208 | 122300 | 1098052810 | 10050 | 10050 | 10050 | 10050 | 0 |
| 431 | 20231208 | 122200 | 1098052810 | 10050 | 10050 | 10050 | 10050 | 0 |
| 432 | 20231208 | 122100 | 1098052810 | 10050 | 10050 | 10050 | 10050 | 0 |
| 433 | 20231208 | 122000 | 1098052810 | 10050 | 10050 | 10050 | 10050 | 41 |
| 434 | 20231208 | 121900 | 1097640760 | 10050 | 10050 | 10050 | 10050 | 0 |
| 435 | 20231208 | 121800 | 1097640760 | 10050 | 10010 | 10050 | 10010 | 60 |
| 436 | 20231208 | 121700 | 1097038160 | 10000 | 10040 | 10040 | 10000 | 140 |
| 437 | 20231208 | 121600 | 1095636510 | 10050 | 10050 | 10050 | 10050 | 138 |
| 438 | 20231208 | 121500 | 1094249610 | 9970 | 9970 | 9970 | 9970 | 1 |
| 439 | 20231208 | 121400 | 1094239640 | 9970 | 9980 | 9980 | 9970 | 15 |
| 440 | 20231208 | 121300 | 1094089970 | 10080 | 10080 | 10080 | 10080 | 0 |
| 441 | 20231208 | 121200 | 1094089970 | 10080 | 10090 | 10090 | 10080 | 11 |
| 442 | 20231208 | 121100 | 1093979030 | 10090 | 10030 | 10090 | 9960 | 2072 |
| 443 | 20231208 | 121000 | 1073210620 | 10020 | 10060 | 10060 | 10020 | 1000 |
| 444 | 20231208 | 120900 | 1063176360 | 10110 | 10020 | 10110 | 10020 | 536 |
| 445 | 20231208 | 120800 | 1057766540 | 10080 | 10080 | 10080 | 10080 | 0 |
| 446 | 20231208 | 120700 | 1057766540 | 10080 | 10080 | 10080 | 10080 | 0 |
| 447 | 20231208 | 120600 | 1057766540 | 10080 | 10080 | 10080 | 10080 | 0 |
| 448 | 20231208 | 120500 | 1057766540 | 10080 | 10080 | 10080 | 10080 | 120 |
| 449 | 20231208 | 120400 | 1056556940 | 10080 | 10070 | 10080 | 10070 | 46 |
| 450 | 20231208 | 120300 | 1056093570 | 10010 | 10010 | 10010 | 10010 | 0 |
| 451 | 20231208 | 120200 | 1056093570 | 10010 | 10010 | 10010 | 10010 | 90 |
| 452 | 20231208 | 120100 | 1055192670 | 10000 | 10000 | 10000 | 10000 | 0 |
| 453 | 20231208 | 120000 | 1055192670 | 10000 | 10000 | 10000 | 10000 | 0 |
| 454 | 20231208 | 115900 | 1055192670 | 10000 | 10000 | 10000 | 10000 | 32 |
| 455 | 20231208 | 115800 | 1054872670 | 10000 | 10070 | 10090 | 9990 | 3388 |
| 456 | 20231208 | 115700 | 1020958340 | 10130 | 10120 | 10130 | 10120 | 45 |
| 457 | 20231208 | 115600 | 1020502530 | 10110 | 10120 | 10120 | 10110 | 181 |
| 458 | 20231208 | 115500 | 1018670910 | 10150 | 10150 | 10150 | 10150 | 0 |
| 459 | 20231208 | 115400 | 1018670910 | 10150 | 10150 | 10150 | 10150 | 0 |
| 460 | 20231208 | 115300 | 1018670910 | 10150 | 10150 | 10150 | 10150 | 1 |
| 461 | 20231208 | 115200 | 1018660760 | 10050 | 10050 | 10050 | 10050 | 0 |
| 462 | 20231208 | 115100 | 1018660760 | 10050 | 10050 | 10050 | 10050 | 1 |
| 463 | 20231208 | 115000 | 1018650710 | 10010 | 10130 | 10130 | 10010 | 1080 |
| 464 | 20231208 | 114900 | 1007824130 | 10130 | 10130 | 10130 | 10130 | 150 |
| 465 | 20231208 | 114800 | 1006304630 | 10130 | 10130 | 10130 | 10130 | 0 |
| 466 | 20231208 | 114700 | 1006304630 | 10130 | 10130 | 10130 | 10130 | 0 |
| 467 | 20231208 | 114600 | 1006304630 | 10130 | 10100 | 10130 | 10100 | 800 |
| 468 | 20231208 | 114500 | 998214410 | 10110 | 10110 | 10110 | 10110 | 171 |
| 469 | 20231208 | 114400 | 996485600 | 10090 | 10120 | 10120 | 10090 | 145 |
| 470 | 20231208 | 114300 | 995020750 | 10120 | 10120 | 10120 | 10120 | 0 |
| 471 | 20231208 | 114200 | 995020750 | 10120 | 10070 | 10120 | 10010 | 1072 |
| 472 | 20231208 | 114100 | 984259970 | 10090 | 10090 | 10090 | 10090 | 30 |
| 473 | 20231208 | 114000 | 983957270 | 10190 | 10190 | 10190 | 10190 | 0 |
| 474 | 20231208 | 113900 | 983957270 | 10190 | 10160 | 10190 | 10160 | 276 |
| 475 | 20231208 | 113800 | 981150030 | 10150 | 10150 | 10150 | 10150 | 0 |
| 476 | 20231208 | 113700 | 981150030 | 10150 | 10140 | 10150 | 10010 | 1102 |
| 477 | 20231208 | 113600 | 970064390 | 10140 | 10140 | 10140 | 10140 | 0 |
| 478 | 20231208 | 113500 | 970064390 | 10140 | 10130 | 10140 | 10130 | 217 |
| 479 | 20231208 | 113400 | 967864750 | 10150 | 10150 | 10150 | 10150 | 328 |
| 480 | 20231208 | 113300 | 964535550 | 10030 | 10080 | 10080 | 10030 | 1000 |
| 481 | 20231208 | 113200 | 954467250 | 10100 | 10100 | 10100 | 10100 | 0 |
| 482 | 20231208 | 113100 | 954467250 | 10100 | 10100 | 10100 | 10100 | 0 |
| 483 | 20231208 | 113000 | 954467250 | 10100 | 10130 | 10130 | 10100 | 1000 |
| 484 | 20231208 | 112900 | 944357720 | 10120 | 10120 | 10120 | 10120 | 1 |
| 485 | 20231208 | 112800 | 944347600 | 10120 | 10120 | 10120 | 10120 | 0 |
| 486 | 20231208 | 112700 | 944347600 | 10120 | 10120 | 10120 | 10120 | 0 |
| 487 | 20231208 | 112600 | 944347600 | 10120 | 10120 | 10120 | 10120 | 1 |
| 488 | 20231208 | 112500 | 944337480 | 10200 | 10200 | 10200 | 10200 | 0 |
| 489 | 20231208 | 112400 | 944337480 | 10200 | 10170 | 10200 | 10170 | 50 |
| 490 | 20231208 | 112300 | 943828340 | 10150 | 10150 | 10150 | 10150 | 29 |
| 491 | 20231208 | 112200 | 943533990 | 10130 | 10080 | 10130 | 10080 | 73 |
| 492 | 20231208 | 112100 | 942795100 | 10080 | 10080 | 10080 | 10080 | 50 |
| 493 | 20231208 | 112000 | 942291100 | 10080 | 10080 | 10080 | 10080 | 2 |
| 494 | 20231208 | 111900 | 942270940 | 10080 | 10080 | 10080 | 10080 | 4 |
| 495 | 20231208 | 111800 | 942230620 | 10060 | 10150 | 10150 | 10030 | 1002 |
| 496 | 20231208 | 111700 | 932127800 | 10180 | 10180 | 10180 | 10180 | 0 |
| 497 | 20231208 | 111600 | 932127800 | 10180 | 10180 | 10180 | 10180 | 30 |
| 498 | 20231208 | 111500 | 931822400 | 10180 | 10180 | 10180 | 10180 | 0 |
| 499 | 20231208 | 111400 | 931822400 | 10180 | 10180 | 10180 | 10180 | 0 |
| 500 | 20231208 | 111300 | 931822400 | 10180 | 10150 | 10190 | 10150 | 686 |
| 501 | 20231208 | 111200 | 924852720 | 10150 | 10170 | 10170 | 10150 | 1000 |
| 502 | 20231208 | 111100 | 914700890 | 10200 | 10200 | 10200 | 10200 | 0 |
| 503 | 20231208 | 111000 | 914700890 | 10200 | 10200 | 10200 | 10200 | 0 |
| 504 | 20231208 | 110900 | 914700890 | 10200 | 10200 | 10200 | 10200 | 0 |
| 505 | 20231208 | 110800 | 914700890 | 10200 | 10200 | 10200 | 10200 | 0 |
| 506 | 20231208 | 110700 | 914700890 | 10200 | 10200 | 10200 | 10200 | 0 |
| 507 | 20231208 | 110600 | 914700890 | 10200 | 10200 | 10200 | 10200 | 1 |
| 508 | 20231208 | 110500 | 914690690 | 10150 | 10150 | 10150 | 10150 | 0 |
| 509 | 20231208 | 110400 | 914690690 | 10150 | 10150 | 10150 | 10150 | 100 |
| 510 | 20231208 | 110300 | 913675690 | 10150 | 10150 | 10150 | 10150 | 10 |
| 511 | 20231208 | 110200 | 913574190 | 10180 | 10180 | 10180 | 10180 | 0 |
| 512 | 20231208 | 110100 | 913574190 | 10180 | 10150 | 10180 | 10150 | 98 |
| 513 | 20231208 | 110000 | 912577300 | 10140 | 10140 | 10140 | 10140 | 1 |
| 514 | 20231208 | 105900 | 912567160 | 10140 | 10120 | 10150 | 10110 | 494 |
| 515 | 20231208 | 105800 | 907559000 | 10150 | 10180 | 10180 | 10050 | 1354 |
| 516 | 20231208 | 105700 | 893889380 | 10180 | 10190 | 10240 | 10040 | 1210 |
| 517 | 20231208 | 105600 | 881664140 | 10190 | 10190 | 10190 | 10190 | 0 |
| 518 | 20231208 | 105500 | 881664140 | 10190 | 10200 | 10200 | 10180 | 231 |
| 519 | 20231208 | 105400 | 879310440 | 10210 | 10210 | 10210 | 10210 | 10 |
| 520 | 20231208 | 105300 | 879208340 | 10210 | 10210 | 10210 | 10210 | 122 |
| 521 | 20231208 | 105200 | 877962720 | 10210 | 10210 | 10210 | 10210 | 39 |
| 522 | 20231208 | 105100 | 877564530 | 10210 | 10210 | 10210 | 10210 | 8 |
| 523 | 20231208 | 105000 | 877482850 | 10210 | 10220 | 10220 | 10210 | 218 |
| 524 | 20231208 | 104900 | 875254970 | 10220 | 10230 | 10230 | 10220 | 2 |
| 525 | 20231208 | 104800 | 875234520 | 10220 | 10220 | 10220 | 10220 | 0 |
| 526 | 20231208 | 104700 | 875234520 | 10220 | 10220 | 10220 | 10220 | 0 |
| 527 | 20231208 | 104600 | 875234520 | 10220 | 10190 | 10220 | 10190 | 478 |
| 528 | 20231208 | 104500 | 870353070 | 10180 | 10180 | 10180 | 10180 | 0 |
| 529 | 20231208 | 104400 | 870353070 | 10180 | 10180 | 10180 | 10180 | 300 |
| 530 | 20231208 | 104300 | 867299070 | 10190 | 10140 | 10190 | 10140 | 813 |
| 531 | 20231208 | 104200 | 859027160 | 10140 | 10170 | 10170 | 10140 | 250 |
| 532 | 20231208 | 104100 | 856490130 | 10170 | 10140 | 10170 | 10140 | 316 |
| 533 | 20231208 | 104000 | 853280130 | 10170 | 10160 | 10170 | 10120 | 233 |
| 534 | 20231208 | 103900 | 850914340 | 10210 | 10210 | 10210 | 10110 | 1028 |
| 535 | 20231208 | 103800 | 840488770 | 10200 | 10230 | 10230 | 10200 | 1085 |
| 536 | 20231208 | 103700 | 829413810 | 10240 | 10250 | 10250 | 10240 | 17 |
| 537 | 20231208 | 103600 | 829239570 | 10260 | 10260 | 10260 | 10260 | 0 |
| 538 | 20231208 | 103500 | 829239570 | 10260 | 10260 | 10260 | 10260 | 454 |
| 539 | 20231208 | 103400 | 824581530 | 10260 | 10260 | 10260 | 10260 | 0 |
| 540 | 20231208 | 103300 | 824581530 | 10260 | 10280 | 10280 | 10260 | 581 |
| 541 | 20231208 | 103200 | 818617670 | 10330 | 10330 | 10330 | 10330 | 0 |
| 542 | 20231208 | 103100 | 818617670 | 10330 | 10330 | 10330 | 10330 | 0 |
| 543 | 20231208 | 103000 | 818617670 | 10330 | 10330 | 10330 | 10330 | 100 |
| 544 | 20231208 | 102900 | 817584670 | 10360 | 10300 | 10360 | 10300 | 300 |
| 545 | 20231208 | 102800 | 814479490 | 10220 | 10250 | 10250 | 10220 | 1001 |
| 546 | 20231208 | 102700 | 804233400 | 10240 | 10240 | 10240 | 10240 | 160 |
| 547 | 20231208 | 102600 | 802595000 | 10240 | 10290 | 10300 | 10240 | 221 |
| 548 | 20231208 | 102500 | 800327300 | 10300 | 10330 | 10330 | 10300 | 296 |
| 549 | 20231208 | 102400 | 797276040 | 10330 | 10340 | 10340 | 10330 | 169 |
| 550 | 20231208 | 102300 | 795530170 | 10360 | 10360 | 10360 | 10360 | 0 |
| 551 | 20231208 | 102200 | 795530170 | 10360 | 10360 | 10360 | 10360 | 242 |
| 552 | 20231208 | 102100 | 793023050 | 10400 | 10360 | 10400 | 10360 | 34 |
| 553 | 20231208 | 102000 | 792670200 | 10360 | 10360 | 10360 | 10360 | 16 |
| 554 | 20231208 | 101900 | 792504440 | 10360 | 10370 | 10370 | 10360 | 418 |
| 555 | 20231208 | 101800 | 788170780 | 10380 | 10380 | 10380 | 10380 | 0 |
| 556 | 20231208 | 101700 | 788170780 | 10380 | 10400 | 10400 | 10380 | 310 |
| 557 | 20231208 | 101600 | 784949840 | 10430 | 10450 | 10460 | 10430 | 781 |
| 558 | 20231208 | 101500 | 776802790 | 10450 | 10430 | 10450 | 10430 | 500 |
| 559 | 20231208 | 101400 | 771578480 | 10440 | 10410 | 10440 | 10410 | 1024 |
| 560 | 20231208 | 101300 | 760917030 | 10370 | 10330 | 10370 | 10330 | 67 |
| 561 | 20231208 | 101200 | 760222280 | 10310 | 10370 | 10390 | 10310 | 1659 |
| 562 | 20231208 | 101100 | 743048070 | 10400 | 10390 | 10400 | 10390 | 166 |
| 563 | 20231208 | 101000 | 741323230 | 10340 | 10340 | 10340 | 10340 | 145 |
| 564 | 20231208 | 100900 | 739823930 | 10340 | 10340 | 10340 | 10340 | 2 |
| 565 | 20231208 | 100800 | 739803250 | 10390 | 10320 | 10390 | 10320 | 652 |
| 566 | 20231208 | 100700 | 733048660 | 10350 | 10350 | 10350 | 10350 | 1052 |
| 567 | 20231208 | 100600 | 722160460 | 10350 | 10350 | 10350 | 10350 | 51 |
| 568 | 20231208 | 100500 | 721632610 | 10350 | 10300 | 10350 | 10300 | 278 |
| 569 | 20231208 | 100400 | 718765060 | 10300 | 10250 | 10330 | 10250 | 592 |
| 570 | 20231208 | 100300 | 712661500 | 10280 | 10260 | 10280 | 10250 | 349 |
| 571 | 20231208 | 100200 | 709078040 | 10260 | 10220 | 10260 | 10220 | 21 |
| 572 | 20231208 | 100100 | 708862800 | 10250 | 10230 | 10250 | 10230 | 301 |
| 573 | 20231208 | 100000 | 705783550 | 10230 | 10230 | 10230 | 10230 | 70 |
| 574 | 20231208 | 095900 | 705067450 | 10230 | 10230 | 10230 | 10230 | 2 |
| 575 | 20231208 | 095800 | 705046990 | 10230 | 10270 | 10270 | 10230 | 90 |
| 576 | 20231208 | 095700 | 704125790 | 10220 | 10220 | 10220 | 10220 | 139 |
| 577 | 20231208 | 095600 | 702705210 | 10220 | 10240 | 10240 | 10220 | 224 |
| 578 | 20231208 | 095500 | 700413420 | 10230 | 10230 | 10230 | 10230 | 0 |
| 579 | 20231208 | 095400 | 700413420 | 10230 | 10230 | 10230 | 10230 | 0 |
| 580 | 20231208 | 095300 | 700413420 | 10230 | 10240 | 10240 | 10230 | 800 |
| 581 | 20231208 | 095200 | 692228420 | 10240 | 10250 | 10250 | 10240 | 92 |
| 582 | 20231208 | 095100 | 691286330 | 10250 | 10250 | 10260 | 10250 | 108 |
| 583 | 20231208 | 095000 | 690179320 | 10260 | 10250 | 10260 | 10240 | 79 |
| 584 | 20231208 | 094900 | 689369190 | 10250 | 10250 | 10250 | 10250 | 19 |
| 585 | 20231208 | 094800 | 689174440 | 10250 | 10270 | 10270 | 10250 | 301 |
| 586 | 20231208 | 094700 | 686089150 | 10250 | 10230 | 10250 | 10230 | 103 |
| 587 | 20231208 | 094600 | 685034550 | 10200 | 10260 | 10260 | 10200 | 1226 |
| 588 | 20231208 | 094500 | 672487740 | 10290 | 10270 | 10290 | 10240 | 1113 |
| 589 | 20231208 | 094400 | 661054160 | 10240 | 10280 | 10280 | 10210 | 3050 |
| 590 | 20231208 | 094300 | 629806290 | 10280 | 10350 | 10350 | 10260 | 3766 |
| 591 | 20231208 | 094200 | 591086890 | 10390 | 10440 | 10460 | 10360 | 884 |
| 592 | 20231208 | 094100 | 581895660 | 10430 | 10410 | 10430 | 10370 | 147 |
| 593 | 20231208 | 094000 | 580363930 | 10370 | 10440 | 10440 | 10360 | 2090 |
| 594 | 20231208 | 093900 | 558630600 | 10490 | 10580 | 10580 | 10490 | 1819 |
| 595 | 20231208 | 093800 | 539449670 | 10600 | 10610 | 10630 | 10580 | 1321 |
| 596 | 20231208 | 093700 | 525430480 | 10570 | 10580 | 10640 | 10570 | 3558 |
| 597 | 20231208 | 093600 | 487735650 | 10600 | 10630 | 10670 | 10550 | 2637 |
| 598 | 20231208 | 093500 | 459695070 | 10640 | 10560 | 10670 | 10550 | 7194 |
| 599 | 20231208 | 093400 | 383264110 | 10560 | 10470 | 10560 | 10430 | 4623 |
| 600 | 20231208 | 093300 | 334782330 | 10470 | 10510 | 10510 | 10460 | 2318 |
| 601 | 20231208 | 093200 | 310472840 | 10520 | 10390 | 10520 | 10360 | 5553 |
| 602 | 20231208 | 093100 | 252307010 | 10410 | 10350 | 10410 | 10340 | 2672 |
| 603 | 20231208 | 093000 | 224570490 | 10340 | 10350 | 10350 | 10300 | 1365 |
| 604 | 20231208 | 092900 | 210501540 | 10360 | 10260 | 10360 | 10180 | 3645 |
| 605 | 20231208 | 092800 | 172928890 | 10180 | 10180 | 10270 | 10180 | 958 |
| 606 | 20231208 | 092700 | 163172650 | 10290 | 10180 | 10300 | 10180 | 189 |
| 607 | 20231208 | 092600 | 161228380 | 10160 | 10240 | 10320 | 10160 | 1404 |
| 608 | 20231208 | 092500 | 146828480 | 10240 | 10150 | 10240 | 10150 | 834 |
| 609 | 20231208 | 092400 | 138301300 | 10150 | 10140 | 10210 | 10120 | 480 |
| 610 | 20231208 | 092300 | 133432720 | 10200 | 10210 | 10210 | 10140 | 842 |
| 611 | 20231208 | 092200 | 124842220 | 10210 | 10180 | 10240 | 10140 | 1596 |
| 612 | 20231208 | 092100 | 108554500 | 10140 | 10080 | 10140 | 10080 | 749 |
| 613 | 20231208 | 092000 | 100985660 | 10060 | 10050 | 10060 | 10050 | 51 |
| 614 | 20231208 | 091900 | 100472610 | 10060 | 10050 | 10060 | 10050 | 477 |
| 615 | 20231208 | 091800 | 95675950 | 10100 | 10090 | 10100 | 10080 | 378 |
| 616 | 20231208 | 091700 | 91862010 | 10080 | 9960 | 10080 | 9960 | 1164 |
| 617 | 20231208 | 091600 | 80211290 | 9910 | 9930 | 9940 | 9870 | 1208 |
| 618 | 20231208 | 091500 | 68277430 | 9900 | 9860 | 9900 | 9860 | 138 |
| 619 | 20231208 | 091400 | 66915230 | 9860 | 9870 | 9870 | 9860 | 146 |
| 620 | 20231208 | 091300 | 65475380 | 9870 | 9870 | 9870 | 9870 | 1017 |
| 621 | 20231208 | 091200 | 55437590 | 9870 | 9860 | 9870 | 9840 | 285 |
| 622 | 20231208 | 091100 | 52628550 | 9830 | 9830 | 9830 | 9830 | 10 |
| 623 | 20231208 | 091000 | 52530250 | 9850 | 9860 | 9860 | 9850 | 282 |
| 624 | 20231208 | 090900 | 49751100 | 9860 | 9860 | 9930 | 9850 | 870 |
| 625 | 20231208 | 090800 | 41162530 | 9850 | 9950 | 9950 | 9850 | 397 |
| 626 | 20231208 | 090700 | 37246930 | 9910 | 9900 | 9910 | 9880 | 810 |
| 627 | 20231208 | 090600 | 29242420 | 9920 | 9950 | 9950 | 9920 | 602 |
| 628 | 20231208 | 090500 | 23257010 | 9950 | 9970 | 9970 | 9950 | 1073 |
| 629 | 20231208 | 090400 | 12573170 | 9970 | 9970 | 9970 | 9970 | 1 |
| 630 | 20231208 | 090300 | 12563200 | 9960 | 9950 | 9960 | 9930 | 297 |
| 631 | 20231208 | 090200 | 9609620 | 10000 | 9900 | 10000 | 9890 | 156 |
| 632 | 20231208 | 090100 | 8052890 | 9890 | 9870 | 9890 | 9860 | 87 |
| 633 | 20231208 | 090000 | 7194410 | 9860 | 9850 | 10000 | 9850 | 728 |