33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 193600 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 4913 |
| 3 | 20231214 | 193500 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 4 | 20231214 | 193400 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 5 | 20231214 | 193300 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 6 | 20231214 | 193200 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 7 | 20231214 | 193100 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 8 | 20231214 | 193000 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 9 | 20231214 | 192900 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 10 | 20231214 | 192800 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 11 | 20231214 | 192700 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 12 | 20231214 | 192600 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 13 | 20231214 | 192500 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 14 | 20231214 | 192400 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 15 | 20231214 | 192300 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 16 | 20231214 | 192200 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 17 | 20231214 | 192100 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 18 | 20231214 | 192000 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 19 | 20231214 | 191900 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 20 | 20231214 | 191800 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 21 | 20231214 | 191700 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 22 | 20231214 | 191600 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 23 | 20231214 | 191500 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 24 | 20231214 | 191400 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 25 | 20231214 | 191300 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 26 | 20231214 | 191200 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 27 | 20231214 | 191100 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 28 | 20231214 | 191000 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 29 | 20231214 | 190900 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 30 | 20231214 | 190800 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 31 | 20231214 | 190700 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 32 | 20231214 | 190600 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 4913 |
| 33 | 20231214 | 190500 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 34 | 20231214 | 190400 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 35 | 20231214 | 190300 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 36 | 20231214 | 190200 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 37 | 20231214 | 190100 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 38 | 20231214 | 190000 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 39 | 20231214 | 185900 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 40 | 20231214 | 185800 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 41 | 20231214 | 185700 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 42 | 20231214 | 185600 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 43 | 20231214 | 185500 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 44 | 20231214 | 185400 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 45 | 20231214 | 185300 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 46 | 20231214 | 185200 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 47 | 20231214 | 185100 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 48 | 20231214 | 185000 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 49 | 20231214 | 184900 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 50 | 20231214 | 184800 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 51 | 20231214 | 184700 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 52 | 20231214 | 184600 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 53 | 20231214 | 184500 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 54 | 20231214 | 184400 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 55 | 20231214 | 184300 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 56 | 20231214 | 184200 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 57 | 20231214 | 184100 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 58 | 20231214 | 184000 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 59 | 20231214 | 183900 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 60 | 20231214 | 183800 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 61 | 20231214 | 183700 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 62 | 20231214 | 183600 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 4913 |
| 63 | 20231214 | 183500 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 64 | 20231214 | 183400 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 65 | 20231214 | 183300 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 66 | 20231214 | 183200 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 67 | 20231214 | 183100 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 68 | 20231214 | 183000 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 69 | 20231214 | 182900 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 70 | 20231214 | 182800 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 71 | 20231214 | 182700 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 72 | 20231214 | 182600 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 73 | 20231214 | 182500 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 74 | 20231214 | 182400 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 75 | 20231214 | 182300 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 76 | 20231214 | 182200 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 77 | 20231214 | 182100 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 78 | 20231214 | 182000 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 79 | 20231214 | 181900 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 80 | 20231214 | 181800 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 81 | 20231214 | 181700 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 82 | 20231214 | 181600 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 83 | 20231214 | 181500 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 84 | 20231214 | 181400 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 85 | 20231214 | 181300 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 86 | 20231214 | 181200 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 87 | 20231214 | 181100 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 88 | 20231214 | 181000 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 89 | 20231214 | 180900 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 90 | 20231214 | 180800 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 91 | 20231214 | 180700 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 92 | 20231214 | 180600 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 4913 |
| 93 | 20231214 | 180500 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 94 | 20231214 | 180400 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 95 | 20231214 | 180300 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 96 | 20231214 | 180200 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 97 | 20231214 | 180100 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 98 | 20231214 | 180000 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 99 | 20231214 | 175900 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 100 | 20231214 | 175800 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 101 | 20231214 | 175700 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 102 | 20231214 | 175600 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 103 | 20231214 | 175500 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 104 | 20231214 | 175400 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 105 | 20231214 | 175300 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 106 | 20231214 | 175200 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 107 | 20231214 | 175100 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 108 | 20231214 | 175000 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 109 | 20231214 | 174900 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 110 | 20231214 | 174800 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 111 | 20231214 | 174700 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 112 | 20231214 | 174600 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 113 | 20231214 | 174500 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 114 | 20231214 | 174400 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 115 | 20231214 | 174300 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 116 | 20231214 | 174200 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 117 | 20231214 | 174100 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 118 | 20231214 | 174000 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 119 | 20231214 | 173900 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 120 | 20231214 | 173800 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 121 | 20231214 | 173700 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 122 | 20231214 | 173600 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 4913 |
| 123 | 20231214 | 173500 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 124 | 20231214 | 173400 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 125 | 20231214 | 173300 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 126 | 20231214 | 173200 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 127 | 20231214 | 173100 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 128 | 20231214 | 173000 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 129 | 20231214 | 172900 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 130 | 20231214 | 172800 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 131 | 20231214 | 172700 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 132 | 20231214 | 172600 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 133 | 20231214 | 172500 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 134 | 20231214 | 172400 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 135 | 20231214 | 172300 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 136 | 20231214 | 172200 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 137 | 20231214 | 172100 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 138 | 20231214 | 172000 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 139 | 20231214 | 171900 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 140 | 20231214 | 171800 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 141 | 20231214 | 171700 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 142 | 20231214 | 171600 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 143 | 20231214 | 171500 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 144 | 20231214 | 171400 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 145 | 20231214 | 171300 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 146 | 20231214 | 171200 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 147 | 20231214 | 171100 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 148 | 20231214 | 171000 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 149 | 20231214 | 170900 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 150 | 20231214 | 170800 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 151 | 20231214 | 170700 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 152 | 20231214 | 170600 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 4913 |
| 153 | 20231214 | 170500 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 154 | 20231214 | 170400 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 155 | 20231214 | 170300 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 156 | 20231214 | 170200 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 157 | 20231214 | 170100 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 158 | 20231214 | 170000 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 159 | 20231214 | 165900 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 160 | 20231214 | 165800 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 161 | 20231214 | 165700 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 162 | 20231214 | 165600 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 163 | 20231214 | 165500 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 164 | 20231214 | 165400 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 165 | 20231214 | 165300 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 166 | 20231214 | 165200 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 167 | 20231214 | 165100 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 168 | 20231214 | 165000 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 169 | 20231214 | 164900 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 170 | 20231214 | 164800 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 171 | 20231214 | 164700 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 172 | 20231214 | 164600 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 173 | 20231214 | 164500 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 174 | 20231214 | 164400 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 175 | 20231214 | 164300 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 176 | 20231214 | 164200 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 177 | 20231214 | 164100 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 178 | 20231214 | 164000 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 179 | 20231214 | 163900 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 180 | 20231214 | 163800 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 181 | 20231214 | 163700 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 182 | 20231214 | 163600 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 4913 |
| 183 | 20231214 | 163500 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 184 | 20231214 | 163400 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 185 | 20231214 | 163300 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 186 | 20231214 | 163200 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 187 | 20231214 | 163100 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 188 | 20231214 | 163000 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 189 | 20231214 | 162900 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 190 | 20231214 | 162800 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 191 | 20231214 | 162700 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 192 | 20231214 | 162600 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 193 | 20231214 | 162500 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 194 | 20231214 | 162400 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 195 | 20231214 | 162300 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 196 | 20231214 | 162200 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 197 | 20231214 | 162100 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 198 | 20231214 | 162000 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 199 | 20231214 | 161900 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 200 | 20231214 | 161800 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 201 | 20231214 | 161700 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 202 | 20231214 | 161600 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 203 | 20231214 | 161500 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 204 | 20231214 | 161400 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 205 | 20231214 | 161300 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 206 | 20231214 | 161200 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 207 | 20231214 | 161100 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 208 | 20231214 | 161000 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 209 | 20231214 | 160900 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 210 | 20231214 | 160800 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 211 | 20231214 | 160700 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 212 | 20231214 | 160600 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 4913 |
| 213 | 20231214 | 160500 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 214 | 20231214 | 160400 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 215 | 20231214 | 160300 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 216 | 20231214 | 160200 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 217 | 20231214 | 160100 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 218 | 20231214 | 160000 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 219 | 20231214 | 155900 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 220 | 20231214 | 155800 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 221 | 20231214 | 155700 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 222 | 20231214 | 155600 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 223 | 20231214 | 155500 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 224 | 20231214 | 155400 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 225 | 20231214 | 155300 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 226 | 20231214 | 155200 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 227 | 20231214 | 155100 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 228 | 20231214 | 155000 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 229 | 20231214 | 154900 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 230 | 20231214 | 154800 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 231 | 20231214 | 154700 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 232 | 20231214 | 154600 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 233 | 20231214 | 154500 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 234 | 20231214 | 154400 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 235 | 20231214 | 154300 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 236 | 20231214 | 154200 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 237 | 20231214 | 154100 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 238 | 20231214 | 154000 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 239 | 20231214 | 153900 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 240 | 20231214 | 153800 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 241 | 20231214 | 153700 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 242 | 20231214 | 153600 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 4913 |
| 243 | 20231214 | 153500 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 244 | 20231214 | 153400 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 245 | 20231214 | 153300 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 246 | 20231214 | 153200 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 247 | 20231214 | 153100 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 0 |
| 248 | 20231214 | 153000 | 2186233020 | 10120 | 10120 | 10120 | 10120 | 4913 |
| 249 | 20231214 | 152900 | 2136513460 | 10110 | 10110 | 10110 | 10110 | 0 |
| 250 | 20231214 | 152800 | 2136513460 | 10110 | 10110 | 10110 | 10110 | 0 |
| 251 | 20231214 | 152700 | 2136513460 | 10110 | 10110 | 10110 | 10110 | 0 |
| 252 | 20231214 | 152600 | 2136513460 | 10110 | 10110 | 10110 | 10110 | 0 |
| 253 | 20231214 | 152500 | 2136513460 | 10110 | 10110 | 10110 | 10110 | 0 |
| 254 | 20231214 | 152400 | 2136513460 | 10110 | 10110 | 10110 | 10110 | 0 |
| 255 | 20231214 | 152300 | 2136513460 | 10110 | 10110 | 10110 | 10110 | 0 |
| 256 | 20231214 | 152200 | 2136513460 | 10110 | 10110 | 10110 | 10110 | 0 |
| 257 | 20231214 | 152100 | 2136513460 | 10110 | 10110 | 10110 | 10110 | 0 |
| 258 | 20231214 | 152000 | 2136513460 | 10110 | 10110 | 10110 | 10110 | 0 |
| 259 | 20231214 | 151900 | 2136513460 | 10110 | 10110 | 10120 | 10100 | 445 |
| 260 | 20231214 | 151800 | 2132018540 | 10120 | 10140 | 10140 | 10110 | 1424 |
| 261 | 20231214 | 151700 | 2117605000 | 10140 | 10130 | 10140 | 10120 | 233 |
| 262 | 20231214 | 151600 | 2115245680 | 10140 | 10140 | 10140 | 10140 | 301 |
| 263 | 20231214 | 151500 | 2112193540 | 10110 | 10140 | 10140 | 10110 | 115 |
| 264 | 20231214 | 151400 | 2111027860 | 10140 | 10110 | 10140 | 10110 | 141 |
| 265 | 20231214 | 151300 | 2109602320 | 10150 | 10140 | 10150 | 10120 | 286 |
| 266 | 20231214 | 151200 | 2106705460 | 10160 | 10160 | 10160 | 10160 | 1017 |
| 267 | 20231214 | 151100 | 2096372740 | 10160 | 10140 | 10160 | 10120 | 298 |
| 268 | 20231214 | 151000 | 2093353530 | 10160 | 10120 | 10160 | 10120 | 3 |
| 269 | 20231214 | 150900 | 2093323130 | 10160 | 10140 | 10160 | 10140 | 32 |
| 270 | 20231214 | 150800 | 2092998630 | 10140 | 10140 | 10150 | 10140 | 1723 |
| 271 | 20231214 | 150700 | 2075511340 | 10150 | 10150 | 10150 | 10150 | 71 |
| 272 | 20231214 | 150600 | 2074790690 | 10150 | 10150 | 10150 | 10140 | 137 |
| 273 | 20231214 | 150500 | 2073400150 | 10150 | 10130 | 10160 | 10130 | 1296 |
| 274 | 20231214 | 150400 | 2060247700 | 10140 | 10140 | 10140 | 10110 | 689 |
| 275 | 20231214 | 150300 | 2053266580 | 10110 | 10110 | 10110 | 10110 | 0 |
| 276 | 20231214 | 150200 | 2053266580 | 10110 | 10140 | 10140 | 10110 | 231 |
| 277 | 20231214 | 150100 | 2050927270 | 10140 | 10100 | 10140 | 10100 | 14 |
| 278 | 20231214 | 150000 | 2050785530 | 10090 | 10090 | 10090 | 10090 | 9 |
| 279 | 20231214 | 145900 | 2050694720 | 10080 | 10080 | 10080 | 10080 | 1956 |
| 280 | 20231214 | 145800 | 2030978240 | 10070 | 10070 | 10070 | 10070 | 91 |
| 281 | 20231214 | 145700 | 2030061870 | 10080 | 10080 | 10080 | 10060 | 110 |
| 282 | 20231214 | 145600 | 2028954190 | 10060 | 10080 | 10080 | 10060 | 1288 |
| 283 | 20231214 | 145500 | 2015996720 | 10080 | 10090 | 10090 | 10050 | 1994 |
| 284 | 20231214 | 145400 | 1995912350 | 10090 | 10120 | 10120 | 10090 | 3146 |
| 285 | 20231214 | 145300 | 1964131490 | 10120 | 10140 | 10140 | 10120 | 936 |
| 286 | 20231214 | 145200 | 1954652250 | 10140 | 10140 | 10160 | 10130 | 552 |
| 287 | 20231214 | 145100 | 1949057450 | 10150 | 10180 | 10190 | 10150 | 1009 |
| 288 | 20231214 | 145000 | 1938791230 | 10150 | 10170 | 10170 | 10150 | 261 |
| 289 | 20231214 | 144900 | 1936140880 | 10190 | 10150 | 10190 | 10150 | 268 |
| 290 | 20231214 | 144800 | 1933420340 | 10150 | 10170 | 10170 | 10150 | 3693 |
| 291 | 20231214 | 144700 | 1895929020 | 10190 | 10190 | 10190 | 10160 | 4066 |
| 292 | 20231214 | 144600 | 1854570130 | 10190 | 10190 | 10200 | 10180 | 2475 |
| 293 | 20231214 | 144500 | 1829364820 | 10190 | 10210 | 10210 | 10190 | 1298 |
| 294 | 20231214 | 144400 | 1816124230 | 10200 | 10200 | 10210 | 10180 | 3493 |
| 295 | 20231214 | 144300 | 1780489950 | 10200 | 10180 | 10210 | 10180 | 3093 |
| 296 | 20231214 | 144200 | 1748961330 | 10180 | 10140 | 10190 | 10130 | 10943 |
| 297 | 20231214 | 144100 | 1637762620 | 10140 | 10050 | 10150 | 10050 | 9831 |
| 298 | 20231214 | 144000 | 1538353310 | 10050 | 10030 | 10050 | 10030 | 1550 |
| 299 | 20231214 | 143900 | 1522798800 | 10030 | 10040 | 10040 | 10030 | 423 |
| 300 | 20231214 | 143800 | 1518553110 | 10050 | 10050 | 10050 | 10050 | 6 |
| 301 | 20231214 | 143700 | 1518492810 | 10050 | 10030 | 10050 | 10030 | 345 |
| 302 | 20231214 | 143600 | 1515032440 | 10060 | 10030 | 10060 | 10020 | 85 |
| 303 | 20231214 | 143500 | 1514180140 | 10060 | 10030 | 10060 | 10030 | 840 |
| 304 | 20231214 | 143400 | 1505743330 | 10030 | 10020 | 10030 | 10020 | 31 |
| 305 | 20231214 | 143300 | 1505432690 | 10040 | 10020 | 10040 | 10020 | 514 |
| 306 | 20231214 | 143200 | 1500282390 | 10020 | 10030 | 10030 | 10020 | 94 |
| 307 | 20231214 | 143100 | 1499339620 | 10050 | 10050 | 10050 | 10050 | 1 |
| 308 | 20231214 | 143000 | 1499329570 | 10050 | 10040 | 10050 | 10040 | 288 |
| 309 | 20231214 | 142900 | 1496438040 | 10040 | 10050 | 10050 | 10040 | 243 |
| 310 | 20231214 | 142800 | 1493997920 | 10060 | 10050 | 10070 | 10050 | 144 |
| 311 | 20231214 | 142700 | 1492550620 | 10070 | 10070 | 10070 | 10070 | 203 |
| 312 | 20231214 | 142600 | 1490506410 | 10070 | 10070 | 10070 | 10070 | 200 |
| 313 | 20231214 | 142500 | 1488492410 | 10070 | 10060 | 10070 | 10030 | 493 |
| 314 | 20231214 | 142400 | 1483532560 | 10060 | 10060 | 10060 | 10060 | 391 |
| 315 | 20231214 | 142300 | 1479599100 | 10060 | 10060 | 10060 | 10060 | 101 |
| 316 | 20231214 | 142200 | 1478583040 | 10050 | 10050 | 10050 | 10050 | 551 |
| 317 | 20231214 | 142100 | 1473045490 | 10050 | 10050 | 10050 | 10050 | 0 |
| 318 | 20231214 | 142000 | 1473045490 | 10050 | 10050 | 10050 | 10050 | 308 |
| 319 | 20231214 | 141900 | 1469950090 | 10050 | 10050 | 10060 | 10050 | 545 |
| 320 | 20231214 | 141800 | 1464472810 | 10050 | 10030 | 10050 | 10030 | 2 |
| 321 | 20231214 | 141700 | 1464452730 | 10050 | 10030 | 10050 | 10030 | 129 |
| 322 | 20231214 | 141600 | 1463158840 | 10050 | 10050 | 10050 | 10050 | 0 |
| 323 | 20231214 | 141500 | 1463158840 | 10050 | 10030 | 10050 | 10030 | 240 |
| 324 | 20231214 | 141400 | 1460749620 | 10050 | 10050 | 10050 | 10050 | 1 |
| 325 | 20231214 | 141300 | 1460739570 | 10030 | 10030 | 10030 | 10030 | 301 |
| 326 | 20231214 | 141200 | 1457720540 | 10050 | 10050 | 10050 | 10050 | 32 |
| 327 | 20231214 | 141100 | 1457398940 | 10030 | 10030 | 10030 | 10030 | 102 |
| 328 | 20231214 | 141000 | 1456375880 | 10060 | 10050 | 10060 | 10050 | 62 |
| 329 | 20231214 | 140900 | 1455752170 | 10060 | 10030 | 10060 | 10030 | 216 |
| 330 | 20231214 | 140800 | 1453579780 | 10060 | 10060 | 10060 | 10060 | 0 |
| 331 | 20231214 | 140700 | 1453579780 | 10060 | 10040 | 10060 | 10040 | 1183 |
| 332 | 20231214 | 140600 | 1441678860 | 10060 | 10060 | 10060 | 10060 | 1 |
| 333 | 20231214 | 140500 | 1441668800 | 10070 | 10060 | 10070 | 10060 | 732 |
| 334 | 20231214 | 140400 | 1434299480 | 10070 | 10020 | 10070 | 10020 | 819 |
| 335 | 20231214 | 140300 | 1426091650 | 10070 | 10020 | 10070 | 10020 | 14 |
| 336 | 20231214 | 140200 | 1425951270 | 10070 | 10040 | 10070 | 10040 | 1400 |
| 337 | 20231214 | 140100 | 1411883150 | 10040 | 10010 | 10040 | 10010 | 822 |
| 338 | 20231214 | 140000 | 1403637750 | 10010 | 10020 | 10020 | 10010 | 37 |
| 339 | 20231214 | 135900 | 1403267360 | 10010 | 10010 | 10010 | 10010 | 98 |
| 340 | 20231214 | 135800 | 1402286380 | 10030 | 10030 | 10030 | 10030 | 0 |
| 341 | 20231214 | 135700 | 1402286380 | 10030 | 10030 | 10030 | 10030 | 0 |
| 342 | 20231214 | 135600 | 1402286380 | 10030 | 10030 | 10030 | 10030 | 1 |
| 343 | 20231214 | 135500 | 1402276350 | 10000 | 10000 | 10000 | 10000 | 144 |
| 344 | 20231214 | 135400 | 1400836350 | 10030 | 10030 | 10030 | 10030 | 1 |
| 345 | 20231214 | 135300 | 1400826320 | 9990 | 10020 | 10020 | 9990 | 67 |
| 346 | 20231214 | 135200 | 1400155310 | 10040 | 10040 | 10040 | 10040 | 0 |
| 347 | 20231214 | 135100 | 1400155310 | 10040 | 10020 | 10040 | 10020 | 2 |
| 348 | 20231214 | 135000 | 1400135250 | 10020 | 10020 | 10020 | 10020 | 79 |
| 349 | 20231214 | 134900 | 1399343670 | 10040 | 10050 | 10050 | 10040 | 2 |
| 350 | 20231214 | 134800 | 1399323580 | 10020 | 10020 | 10020 | 10020 | 61 |
| 351 | 20231214 | 134700 | 1398712360 | 10050 | 10000 | 10050 | 9990 | 820 |
| 352 | 20231214 | 134600 | 1390495620 | 10020 | 10020 | 10020 | 10020 | 0 |
| 353 | 20231214 | 134500 | 1390495620 | 10020 | 10000 | 10020 | 10000 | 11 |
| 354 | 20231214 | 134400 | 1390385600 | 10020 | 10020 | 10020 | 10020 | 0 |
| 355 | 20231214 | 134300 | 1390385600 | 10020 | 9990 | 10020 | 9990 | 238 |
| 356 | 20231214 | 134200 | 1388007950 | 9990 | 10000 | 10000 | 9990 | 103 |
| 357 | 20231214 | 134100 | 1386978400 | 10020 | 10020 | 10020 | 10020 | 0 |
| 358 | 20231214 | 134000 | 1386978400 | 10020 | 10010 | 10020 | 10000 | 135 |
| 359 | 20231214 | 133900 | 1385627970 | 10030 | 10030 | 10030 | 10030 | 0 |
| 360 | 20231214 | 133800 | 1385627970 | 10030 | 10030 | 10030 | 10030 | 0 |
| 361 | 20231214 | 133700 | 1385627970 | 10030 | 10030 | 10030 | 10030 | 0 |
| 362 | 20231214 | 133600 | 1385627970 | 10030 | 10040 | 10040 | 10030 | 9 |
| 363 | 20231214 | 133500 | 1385537690 | 10010 | 10020 | 10020 | 10010 | 100 |
| 364 | 20231214 | 133400 | 1384535810 | 10040 | 10040 | 10040 | 10040 | 15 |
| 365 | 20231214 | 133300 | 1384385210 | 10050 | 10050 | 10050 | 10050 | 0 |
| 366 | 20231214 | 133200 | 1384385210 | 10050 | 10050 | 10050 | 10050 | 0 |
| 367 | 20231214 | 133100 | 1384385210 | 10050 | 10050 | 10050 | 10050 | 0 |
| 368 | 20231214 | 133000 | 1384385210 | 10050 | 10040 | 10050 | 10040 | 35 |
| 369 | 20231214 | 132900 | 1384033790 | 10050 | 10020 | 10050 | 10020 | 22 |
| 370 | 20231214 | 132800 | 1383813320 | 10050 | 10050 | 10050 | 10050 | 6 |
| 371 | 20231214 | 132700 | 1383753020 | 10060 | 10060 | 10060 | 10060 | 0 |
| 372 | 20231214 | 132600 | 1383753020 | 10060 | 10060 | 10060 | 10060 | 0 |
| 373 | 20231214 | 132500 | 1383753020 | 10060 | 10060 | 10060 | 10060 | 258 |
| 374 | 20231214 | 132400 | 1381157540 | 10060 | 10060 | 10060 | 10060 | 5 |
| 375 | 20231214 | 132300 | 1381107240 | 10060 | 10020 | 10060 | 10010 | 371 |
| 376 | 20231214 | 132200 | 1377390310 | 10020 | 10020 | 10020 | 10020 | 0 |
| 377 | 20231214 | 132100 | 1377390310 | 10020 | 10020 | 10020 | 10020 | 0 |
| 378 | 20231214 | 132000 | 1377390310 | 10020 | 10020 | 10020 | 10020 | 1 |
| 379 | 20231214 | 131900 | 1377380290 | 9960 | 9960 | 9960 | 9960 | 162 |
| 380 | 20231214 | 131800 | 1375766770 | 10020 | 9990 | 10020 | 9980 | 238 |
| 381 | 20231214 | 131700 | 1373390020 | 10000 | 10000 | 10000 | 10000 | 25 |
| 382 | 20231214 | 131600 | 1373140020 | 10010 | 10020 | 10020 | 10010 | 52 |
| 383 | 20231214 | 131500 | 1372619440 | 10010 | 10070 | 10070 | 10010 | 26 |
| 384 | 20231214 | 131400 | 1372358760 | 10070 | 10060 | 10070 | 10060 | 33 |
| 385 | 20231214 | 131300 | 1372026770 | 10060 | 10060 | 10060 | 10060 | 305 |
| 386 | 20231214 | 131200 | 1368958470 | 10060 | 10040 | 10060 | 10040 | 212 |
| 387 | 20231214 | 131100 | 1366827100 | 10040 | 10030 | 10040 | 10030 | 300 |
| 388 | 20231214 | 131000 | 1363815350 | 10040 | 10030 | 10040 | 10000 | 455 |
| 389 | 20231214 | 130900 | 1359261500 | 10030 | 10030 | 10030 | 10030 | 600 |
| 390 | 20231214 | 130800 | 1353243500 | 10030 | 10020 | 10030 | 10020 | 35 |
| 391 | 20231214 | 130700 | 1352892790 | 10020 | 10000 | 10030 | 10000 | 316 |
| 392 | 20231214 | 130600 | 1349732620 | 10000 | 9990 | 10000 | 9990 | 147 |
| 393 | 20231214 | 130500 | 1348263720 | 9990 | 9990 | 9990 | 9990 | 5 |
| 394 | 20231214 | 130400 | 1348213770 | 10000 | 9980 | 10000 | 9980 | 426 |
| 395 | 20231214 | 130300 | 1343961120 | 9970 | 9970 | 9970 | 9970 | 1 |
| 396 | 20231214 | 130200 | 1343951150 | 9960 | 9950 | 9960 | 9940 | 391 |
| 397 | 20231214 | 130100 | 1340057980 | 9950 | 9940 | 9950 | 9940 | 294 |
| 398 | 20231214 | 130000 | 1337134290 | 9880 | 9940 | 9940 | 9880 | 1010 |
| 399 | 20231214 | 125900 | 1327150920 | 9940 | 9940 | 9940 | 9900 | 22 |
| 400 | 20231214 | 125800 | 1326932920 | 9940 | 9890 | 9940 | 9890 | 567 |
| 401 | 20231214 | 125700 | 1321325190 | 9940 | 9940 | 9940 | 9890 | 10 |
| 402 | 20231214 | 125600 | 1321226190 | 9890 | 9890 | 9890 | 9890 | 444 |
| 403 | 20231214 | 125500 | 1316835030 | 9890 | 9940 | 9940 | 9890 | 557 |
| 404 | 20231214 | 125400 | 1311323440 | 9950 | 9950 | 9950 | 9950 | 0 |
| 405 | 20231214 | 125300 | 1311323440 | 9950 | 9950 | 9950 | 9950 | 0 |
| 406 | 20231214 | 125200 | 1311323440 | 9950 | 9950 | 9950 | 9950 | 0 |
| 407 | 20231214 | 125100 | 1311323440 | 9950 | 9950 | 9950 | 9950 | 1 |
| 408 | 20231214 | 125000 | 1311313490 | 9890 | 9930 | 9950 | 9890 | 802 |
| 409 | 20231214 | 124900 | 1303375720 | 9940 | 9940 | 9940 | 9940 | 138 |
| 410 | 20231214 | 124800 | 1302004000 | 9940 | 9940 | 9940 | 9940 | 3 |
| 411 | 20231214 | 124700 | 1301974180 | 9940 | 9940 | 9940 | 9940 | 0 |
| 412 | 20231214 | 124600 | 1301974180 | 9940 | 9940 | 9940 | 9940 | 2 |
| 413 | 20231214 | 124500 | 1301954300 | 9950 | 9950 | 9950 | 9950 | 0 |
| 414 | 20231214 | 124400 | 1301954300 | 9950 | 9940 | 9950 | 9900 | 242 |
| 415 | 20231214 | 124300 | 1299557960 | 9950 | 9930 | 9950 | 9900 | 231 |
| 416 | 20231214 | 124200 | 1297270610 | 9950 | 9950 | 9950 | 9950 | 73 |
| 417 | 20231214 | 124100 | 1296544260 | 9950 | 9950 | 9950 | 9950 | 1 |
| 418 | 20231214 | 124000 | 1296534310 | 9900 | 9940 | 9940 | 9900 | 838 |
| 419 | 20231214 | 123900 | 1288224590 | 9940 | 9940 | 9940 | 9940 | 1 |
| 420 | 20231214 | 123800 | 1288214650 | 9940 | 9940 | 9940 | 9940 | 0 |
| 421 | 20231214 | 123700 | 1288214650 | 9940 | 9940 | 9940 | 9940 | 6 |
| 422 | 20231214 | 123600 | 1288155010 | 9950 | 9950 | 9950 | 9950 | 2 |
| 423 | 20231214 | 123500 | 1288135110 | 9900 | 9900 | 9900 | 9900 | 68 |
| 424 | 20231214 | 123400 | 1287461910 | 9900 | 9900 | 9900 | 9900 | 85 |
| 425 | 20231214 | 123300 | 1286620410 | 9890 | 9890 | 9890 | 9890 | 0 |
| 426 | 20231214 | 123200 | 1286620410 | 9890 | 9890 | 9890 | 9890 | 186 |
| 427 | 20231214 | 123100 | 1284780870 | 9950 | 9950 | 9950 | 9950 | 0 |
| 428 | 20231214 | 123000 | 1284780870 | 9950 | 9900 | 9950 | 9890 | 114 |
| 429 | 20231214 | 122900 | 1283652850 | 9950 | 9900 | 9950 | 9860 | 351 |
| 430 | 20231214 | 122800 | 1280181750 | 9900 | 9910 | 9910 | 9900 | 188 |
| 431 | 20231214 | 122700 | 1278318870 | 9870 | 9890 | 9890 | 9870 | 74 |
| 432 | 20231214 | 122600 | 1277588430 | 9870 | 9910 | 9910 | 9870 | 798 |
| 433 | 20231214 | 122500 | 1269696510 | 9910 | 9910 | 9910 | 9910 | 15 |
| 434 | 20231214 | 122400 | 1269547860 | 9910 | 9900 | 9910 | 9900 | 256 |
| 435 | 20231214 | 122300 | 1267013400 | 9910 | 9910 | 9910 | 9910 | 74 |
| 436 | 20231214 | 122200 | 1266280060 | 9910 | 9920 | 9920 | 9910 | 151 |
| 437 | 20231214 | 122100 | 1264782760 | 9920 | 9920 | 9920 | 9920 | 100 |
| 438 | 20231214 | 122000 | 1263790760 | 9920 | 9970 | 9970 | 9920 | 779 |
| 439 | 20231214 | 121900 | 1256055310 | 9980 | 9980 | 9980 | 9980 | 0 |
| 440 | 20231214 | 121800 | 1256055310 | 9980 | 9980 | 9980 | 9980 | 1 |
| 441 | 20231214 | 121700 | 1256045330 | 9920 | 9980 | 9980 | 9920 | 45 |
| 442 | 20231214 | 121600 | 1255598330 | 9980 | 9980 | 9980 | 9920 | 21 |
| 443 | 20231214 | 121500 | 1255388870 | 9920 | 9950 | 9950 | 9920 | 10 |
| 444 | 20231214 | 121400 | 1255289580 | 9980 | 9980 | 9980 | 9980 | 1 |
| 445 | 20231214 | 121300 | 1255279600 | 9910 | 9950 | 9950 | 9910 | 82 |
| 446 | 20231214 | 121200 | 1254466130 | 9950 | 9940 | 9950 | 9940 | 166 |
| 447 | 20231214 | 121100 | 1252814480 | 9940 | 9890 | 9940 | 9890 | 936 |
| 448 | 20231214 | 121000 | 1243520500 | 9920 | 9900 | 9920 | 9900 | 654 |
| 449 | 20231214 | 120900 | 1237042920 | 9900 | 9910 | 9910 | 9900 | 117 |
| 450 | 20231214 | 120800 | 1235884570 | 9910 | 9910 | 9910 | 9910 | 71 |
| 451 | 20231214 | 120700 | 1235180960 | 9920 | 9920 | 9920 | 9920 | 10 |
| 452 | 20231214 | 120600 | 1235081760 | 9920 | 9920 | 9920 | 9920 | 0 |
| 453 | 20231214 | 120500 | 1235081760 | 9920 | 9920 | 9920 | 9920 | 0 |
| 454 | 20231214 | 120400 | 1235081760 | 9920 | 9910 | 9920 | 9910 | 72 |
| 455 | 20231214 | 120300 | 1234368130 | 9900 | 9910 | 9910 | 9900 | 64 |
| 456 | 20231214 | 120200 | 1233733990 | 9900 | 9900 | 9900 | 9900 | 12 |
| 457 | 20231214 | 120100 | 1233615190 | 9910 | 9910 | 9910 | 9910 | 0 |
| 458 | 20231214 | 120000 | 1233615190 | 9910 | 9910 | 9910 | 9910 | 115 |
| 459 | 20231214 | 115900 | 1232475540 | 9910 | 9910 | 9910 | 9910 | 5 |
| 460 | 20231214 | 115800 | 1232425990 | 9910 | 9870 | 9910 | 9860 | 205 |
| 461 | 20231214 | 115700 | 1230404540 | 9910 | 9900 | 9910 | 9900 | 130 |
| 462 | 20231214 | 115600 | 1229116260 | 9910 | 9880 | 9910 | 9880 | 13 |
| 463 | 20231214 | 115500 | 1228987790 | 9870 | 9870 | 9880 | 9870 | 267 |
| 464 | 20231214 | 115400 | 1226352490 | 9870 | 9870 | 9870 | 9870 | 164 |
| 465 | 20231214 | 115300 | 1224733810 | 9870 | 9890 | 9890 | 9870 | 96 |
| 466 | 20231214 | 115200 | 1223786090 | 9900 | 9900 | 9900 | 9850 | 1076 |
| 467 | 20231214 | 115100 | 1213161910 | 9910 | 9910 | 9910 | 9900 | 28 |
| 468 | 20231214 | 115000 | 1212884600 | 9910 | 9910 | 9910 | 9910 | 0 |
| 469 | 20231214 | 114900 | 1212884600 | 9910 | 9910 | 9910 | 9910 | 10 |
| 470 | 20231214 | 114800 | 1212785500 | 9910 | 9900 | 9910 | 9900 | 671 |
| 471 | 20231214 | 114700 | 1206142570 | 9910 | 9880 | 9910 | 9860 | 197 |
| 472 | 20231214 | 114600 | 1204195490 | 9860 | 9870 | 9870 | 9860 | 272 |
| 473 | 20231214 | 114500 | 1201512050 | 9900 | 9900 | 9900 | 9890 | 270 |
| 474 | 20231214 | 114400 | 1198839300 | 9850 | 9890 | 9890 | 9850 | 1530 |
| 475 | 20231214 | 114300 | 1183763290 | 9900 | 9900 | 9900 | 9900 | 13 |
| 476 | 20231214 | 114200 | 1183634590 | 9900 | 9900 | 9900 | 9900 | 1 |
| 477 | 20231214 | 114100 | 1183624690 | 9840 | 9850 | 9850 | 9840 | 19 |
| 478 | 20231214 | 114000 | 1183437690 | 9840 | 9870 | 9870 | 9840 | 1833 |
| 479 | 20231214 | 113900 | 1165375450 | 9870 | 9880 | 9880 | 9870 | 54 |
| 480 | 20231214 | 113800 | 1164842370 | 9870 | 9870 | 9870 | 9870 | 127 |
| 481 | 20231214 | 113700 | 1163588880 | 9870 | 9870 | 9870 | 9870 | 249 |
| 482 | 20231214 | 113600 | 1161131250 | 9870 | 9870 | 9870 | 9870 | 139 |
| 483 | 20231214 | 113500 | 1159759320 | 9870 | 9870 | 9870 | 9870 | 53 |
| 484 | 20231214 | 113400 | 1159236210 | 9870 | 9870 | 9890 | 9870 | 369 |
| 485 | 20231214 | 113300 | 1155593080 | 9880 | 9880 | 9880 | 9880 | 0 |
| 486 | 20231214 | 113200 | 1155593080 | 9880 | 9870 | 9880 | 9870 | 34 |
| 487 | 20231214 | 113100 | 1155257200 | 9880 | 9870 | 9910 | 9860 | 1848 |
| 488 | 20231214 | 113000 | 1136983250 | 9870 | 9880 | 9880 | 9870 | 517 |
| 489 | 20231214 | 112900 | 1131880160 | 9880 | 9890 | 9890 | 9880 | 100 |
| 490 | 20231214 | 112800 | 1130892150 | 9880 | 9880 | 9880 | 9880 | 0 |
| 491 | 20231214 | 112700 | 1130892150 | 9880 | 9880 | 9880 | 9860 | 2277 |
| 492 | 20231214 | 112600 | 1108428540 | 9880 | 9880 | 9880 | 9880 | 292 |
| 493 | 20231214 | 112500 | 1105543580 | 9880 | 9900 | 9900 | 9870 | 1650 |
| 494 | 20231214 | 112400 | 1089244040 | 9900 | 9930 | 9930 | 9900 | 11 |
| 495 | 20231214 | 112300 | 1089135110 | 9890 | 9880 | 9890 | 9880 | 1943 |
| 496 | 20231214 | 112200 | 1069938020 | 9880 | 9890 | 9900 | 9880 | 455 |
| 497 | 20231214 | 112100 | 1065436600 | 9890 | 9930 | 9930 | 9890 | 379 |
| 498 | 20231214 | 112000 | 1061683700 | 9930 | 9930 | 9930 | 9930 | 1 |
| 499 | 20231214 | 111900 | 1061673770 | 9900 | 9900 | 9900 | 9890 | 277 |
| 500 | 20231214 | 111800 | 1058932400 | 9900 | 9910 | 9910 | 9900 | 465 |
| 501 | 20231214 | 111700 | 1054328100 | 9900 | 9900 | 9930 | 9900 | 220 |
| 502 | 20231214 | 111600 | 1052148600 | 9910 | 9940 | 9940 | 9910 | 75 |
| 503 | 20231214 | 111500 | 1051403700 | 9940 | 9900 | 9940 | 9900 | 828 |
| 504 | 20231214 | 111400 | 1043203000 | 9890 | 9900 | 9900 | 9880 | 860 |
| 505 | 20231214 | 111300 | 1034699500 | 9900 | 9920 | 9930 | 9860 | 2508 |
| 506 | 20231214 | 111200 | 1009863910 | 9920 | 9970 | 9970 | 9920 | 1210 |
| 507 | 20231214 | 111100 | 997822590 | 9970 | 9970 | 9970 | 9970 | 170 |
| 508 | 20231214 | 111000 | 996127690 | 9980 | 9980 | 9980 | 9960 | 491 |
| 509 | 20231214 | 110900 | 991236150 | 9980 | 9970 | 9990 | 9970 | 1011 |
| 510 | 20231214 | 110800 | 981151980 | 9970 | 9980 | 9980 | 9970 | 745 |
| 511 | 20231214 | 110700 | 973716900 | 9980 | 9980 | 9980 | 9970 | 837 |
| 512 | 20231214 | 110600 | 965365860 | 9990 | 10000 | 10000 | 9980 | 959 |
| 513 | 20231214 | 110500 | 955785360 | 10000 | 10000 | 10000 | 10000 | 236 |
| 514 | 20231214 | 110400 | 953425360 | 10000 | 10000 | 10000 | 10000 | 599 |
| 515 | 20231214 | 110300 | 947435360 | 10030 | 10030 | 10030 | 10030 | 0 |
| 516 | 20231214 | 110200 | 947435360 | 10030 | 10030 | 10030 | 10030 | 30 |
| 517 | 20231214 | 110100 | 947134460 | 10030 | 10030 | 10030 | 10030 | 10 |
| 518 | 20231214 | 110000 | 947034160 | 10030 | 10030 | 10030 | 10030 | 100 |
| 519 | 20231214 | 105900 | 946031160 | 10030 | 10000 | 10030 | 10000 | 944 |
| 520 | 20231214 | 105800 | 936583270 | 10000 | 10000 | 10000 | 9990 | 580 |
| 521 | 20231214 | 105700 | 930784040 | 10000 | 10020 | 10020 | 10000 | 3506 |
| 522 | 20231214 | 105600 | 895662510 | 10020 | 10030 | 10030 | 10020 | 250 |
| 523 | 20231214 | 105500 | 893155270 | 10030 | 10040 | 10040 | 10030 | 547 |
| 524 | 20231214 | 105400 | 887668820 | 10040 | 10040 | 10040 | 10040 | 16 |
| 525 | 20231214 | 105300 | 887508180 | 10030 | 10030 | 10030 | 10030 | 41 |
| 526 | 20231214 | 105200 | 887096950 | 10030 | 10030 | 10030 | 10030 | 315 |
| 527 | 20231214 | 105100 | 883937500 | 10040 | 10050 | 10050 | 10040 | 216 |
| 528 | 20231214 | 105000 | 881767860 | 10050 | 10050 | 10050 | 10050 | 0 |
| 529 | 20231214 | 104900 | 881767860 | 10050 | 10050 | 10050 | 10050 | 10 |
| 530 | 20231214 | 104800 | 881667360 | 10040 | 10040 | 10040 | 10040 | 450 |
| 531 | 20231214 | 104700 | 877149360 | 10050 | 10050 | 10060 | 10050 | 100 |
| 532 | 20231214 | 104600 | 876144160 | 10040 | 10040 | 10040 | 10040 | 0 |
| 533 | 20231214 | 104500 | 876144160 | 10040 | 10060 | 10060 | 10040 | 1149 |
| 534 | 20231214 | 104400 | 864598620 | 10060 | 10060 | 10060 | 10060 | 100 |
| 535 | 20231214 | 104300 | 863592620 | 10100 | 10090 | 10110 | 10090 | 313 |
| 536 | 20231214 | 104200 | 860430150 | 10090 | 10090 | 10090 | 10090 | 307 |
| 537 | 20231214 | 104100 | 857332520 | 10100 | 10100 | 10100 | 10100 | 999 |
| 538 | 20231214 | 104000 | 847242620 | 10100 | 10100 | 10100 | 10100 | 41 |
| 539 | 20231214 | 103900 | 846828520 | 10100 | 10090 | 10100 | 10090 | 338 |
| 540 | 20231214 | 103800 | 843417860 | 10060 | 10090 | 10090 | 10060 | 53 |
| 541 | 20231214 | 103700 | 842884590 | 10060 | 10050 | 10060 | 10050 | 161 |
| 542 | 20231214 | 103600 | 841265610 | 10050 | 10050 | 10050 | 10050 | 90 |
| 543 | 20231214 | 103500 | 840361110 | 10060 | 10070 | 10070 | 10060 | 305 |
| 544 | 20231214 | 103400 | 837292790 | 10060 | 10070 | 10070 | 10060 | 137 |
| 545 | 20231214 | 103300 | 835913220 | 10070 | 10060 | 10070 | 10060 | 79 |
| 546 | 20231214 | 103200 | 835118190 | 10070 | 10080 | 10080 | 10060 | 471 |
| 547 | 20231214 | 103100 | 830374540 | 10070 | 10070 | 10070 | 10070 | 332 |
| 548 | 20231214 | 103000 | 827031300 | 10090 | 10090 | 10090 | 10090 | 20 |
| 549 | 20231214 | 102900 | 826829500 | 10070 | 10060 | 10090 | 10060 | 106 |
| 550 | 20231214 | 102800 | 825763060 | 10060 | 10060 | 10060 | 10060 | 17 |
| 551 | 20231214 | 102700 | 825592040 | 10060 | 10080 | 10080 | 10050 | 1939 |
| 552 | 20231214 | 102600 | 806086840 | 10070 | 10070 | 10070 | 10070 | 5 |
| 553 | 20231214 | 102500 | 806036490 | 10060 | 10080 | 10080 | 10060 | 293 |
| 554 | 20231214 | 102400 | 803088890 | 10100 | 10050 | 10100 | 10050 | 187 |
| 555 | 20231214 | 102300 | 801202000 | 10040 | 10060 | 10060 | 10040 | 255 |
| 556 | 20231214 | 102200 | 798640510 | 10050 | 10110 | 10110 | 10050 | 3596 |
| 557 | 20231214 | 102100 | 762342270 | 10120 | 10110 | 10120 | 10110 | 478 |
| 558 | 20231214 | 102000 | 757509070 | 10110 | 10110 | 10140 | 10110 | 19 |
| 559 | 20231214 | 101900 | 757316470 | 10140 | 10110 | 10140 | 10110 | 744 |
| 560 | 20231214 | 101800 | 749794570 | 10150 | 10110 | 10150 | 10110 | 220 |
| 561 | 20231214 | 101700 | 747562400 | 10150 | 10150 | 10150 | 10150 | 0 |
| 562 | 20231214 | 101600 | 747562400 | 10150 | 10140 | 10150 | 10140 | 296 |
| 563 | 20231214 | 101500 | 744558500 | 10150 | 10110 | 10150 | 10110 | 659 |
| 564 | 20231214 | 101400 | 737892010 | 10110 | 10160 | 10160 | 10110 | 4604 |
| 565 | 20231214 | 101300 | 691276010 | 10180 | 10180 | 10180 | 10180 | 0 |
| 566 | 20231214 | 101200 | 691276010 | 10180 | 10180 | 10180 | 10150 | 4 |
| 567 | 20231214 | 101100 | 691235320 | 10180 | 10150 | 10180 | 10150 | 229 |
| 568 | 20231214 | 101000 | 688907390 | 10140 | 10140 | 10150 | 10140 | 12 |
| 569 | 20231214 | 100900 | 688785620 | 10130 | 10190 | 10190 | 10130 | 4315 |
| 570 | 20231214 | 100800 | 644887730 | 10200 | 10240 | 10240 | 10190 | 5628 |
| 571 | 20231214 | 100700 | 587359080 | 10240 | 10240 | 10240 | 10230 | 729 |
| 572 | 20231214 | 100600 | 579896360 | 10240 | 10230 | 10240 | 10220 | 1479 |
| 573 | 20231214 | 100500 | 564763300 | 10230 | 10220 | 10230 | 10200 | 3822 |
| 574 | 20231214 | 100400 | 525708690 | 10210 | 10190 | 10210 | 10180 | 2925 |
| 575 | 20231214 | 100300 | 495913140 | 10190 | 10180 | 10190 | 10170 | 486 |
| 576 | 20231214 | 100200 | 490966080 | 10200 | 10200 | 10210 | 10200 | 643 |
| 577 | 20231214 | 100100 | 484407200 | 10180 | 10180 | 10180 | 10180 | 357 |
| 578 | 20231214 | 100000 | 480772940 | 10180 | 10200 | 10200 | 10180 | 8 |
| 579 | 20231214 | 095900 | 480691380 | 10200 | 10200 | 10200 | 10200 | 3 |
| 580 | 20231214 | 095800 | 480660780 | 10200 | 10200 | 10200 | 10200 | 1 |
| 581 | 20231214 | 095700 | 480650580 | 10180 | 10200 | 10200 | 10170 | 127 |
| 582 | 20231214 | 095600 | 479356280 | 10210 | 10210 | 10210 | 10210 | 402 |
| 583 | 20231214 | 095500 | 475251860 | 10210 | 10210 | 10210 | 10200 | 416 |
| 584 | 20231214 | 095400 | 471008460 | 10210 | 10200 | 10210 | 10200 | 143 |
| 585 | 20231214 | 095300 | 469548600 | 10220 | 10200 | 10220 | 10200 | 1174 |
| 586 | 20231214 | 095200 | 457562110 | 10200 | 10160 | 10210 | 10160 | 76 |
| 587 | 20231214 | 095100 | 456788750 | 10210 | 10200 | 10210 | 10200 | 856 |
| 588 | 20231214 | 095000 | 448052240 | 10200 | 10200 | 10200 | 10200 | 100 |
| 589 | 20231214 | 094900 | 447032240 | 10210 | 10200 | 10210 | 10200 | 1052 |
| 590 | 20231214 | 094800 | 436299740 | 10190 | 10180 | 10190 | 10180 | 160 |
| 591 | 20231214 | 094700 | 434670640 | 10180 | 10130 | 10180 | 10120 | 113 |
| 592 | 20231214 | 094600 | 433527010 | 10110 | 10160 | 10180 | 10110 | 2924 |
| 593 | 20231214 | 094500 | 403933360 | 10160 | 10170 | 10170 | 10160 | 574 |
| 594 | 20231214 | 094400 | 398097700 | 10190 | 10190 | 10190 | 10190 | 5 |
| 595 | 20231214 | 094300 | 398046750 | 10200 | 10170 | 10200 | 10170 | 5 |
| 596 | 20231214 | 094200 | 397995810 | 10200 | 10200 | 10200 | 10200 | 565 |
| 597 | 20231214 | 094100 | 392232810 | 10200 | 10210 | 10210 | 10200 | 145 |
| 598 | 20231214 | 094000 | 390752810 | 10210 | 10200 | 10210 | 10160 | 1114 |
| 599 | 20231214 | 093900 | 379390040 | 10200 | 10200 | 10200 | 10200 | 55 |
| 600 | 20231214 | 093800 | 378829040 | 10200 | 10170 | 10210 | 10160 | 1361 |
| 601 | 20231214 | 093700 | 364996690 | 10210 | 10210 | 10210 | 10200 | 207 |
| 602 | 20231214 | 093600 | 362885230 | 10220 | 10210 | 10220 | 10200 | 474 |
| 603 | 20231214 | 093500 | 358047070 | 10210 | 10230 | 10230 | 10200 | 241 |
| 604 | 20231214 | 093400 | 355585330 | 10230 | 10160 | 10230 | 10160 | 3391 |
| 605 | 20231214 | 093300 | 321025630 | 10170 | 10170 | 10170 | 10170 | 210 |
| 606 | 20231214 | 093200 | 318889930 | 10170 | 10170 | 10170 | 10170 | 1 |
| 607 | 20231214 | 093100 | 318879760 | 10110 | 10130 | 10130 | 10110 | 1500 |
| 608 | 20231214 | 093000 | 303707100 | 10180 | 10130 | 10180 | 10130 | 1219 |
| 609 | 20231214 | 092900 | 291350730 | 10130 | 10140 | 10140 | 10130 | 210 |
| 610 | 20231214 | 092800 | 289222330 | 10120 | 10130 | 10130 | 10120 | 635 |
| 611 | 20231214 | 092700 | 282795760 | 10130 | 10130 | 10130 | 10130 | 436 |
| 612 | 20231214 | 092600 | 278379080 | 10140 | 10140 | 10140 | 10140 | 1233 |
| 613 | 20231214 | 092500 | 265876460 | 10140 | 10130 | 10170 | 10130 | 206 |
| 614 | 20231214 | 092400 | 263789340 | 10140 | 10140 | 10150 | 10130 | 577 |
| 615 | 20231214 | 092300 | 257939050 | 10150 | 10150 | 10150 | 10150 | 176 |
| 616 | 20231214 | 092200 | 256152650 | 10150 | 10180 | 10180 | 10140 | 1755 |
| 617 | 20231214 | 092100 | 238340970 | 10210 | 10150 | 10210 | 10150 | 1212 |
| 618 | 20231214 | 092000 | 225987020 | 10170 | 10120 | 10170 | 10120 | 413 |
| 619 | 20231214 | 091900 | 221799600 | 10130 | 10130 | 10130 | 10130 | 1 |
| 620 | 20231214 | 091800 | 221789470 | 10120 | 10110 | 10120 | 10110 | 179 |
| 621 | 20231214 | 091700 | 219978840 | 10110 | 10120 | 10120 | 10110 | 369 |
| 622 | 20231214 | 091600 | 216246000 | 10130 | 10130 | 10130 | 10120 | 1297 |
| 623 | 20231214 | 091500 | 203119620 | 10130 | 10160 | 10160 | 10130 | 1292 |
| 624 | 20231214 | 091400 | 190022900 | 10160 | 10200 | 10200 | 10160 | 1022 |
| 625 | 20231214 | 091300 | 179628160 | 10200 | 10160 | 10200 | 10150 | 900 |
| 626 | 20231214 | 091200 | 170454490 | 10150 | 10150 | 10170 | 10150 | 149 |
| 627 | 20231214 | 091100 | 168942120 | 10150 | 10160 | 10170 | 10130 | 234 |
| 628 | 20231214 | 091000 | 166565020 | 10150 | 10130 | 10150 | 10130 | 505 |
| 629 | 20231214 | 090900 | 161449350 | 10130 | 10170 | 10170 | 10130 | 762 |
| 630 | 20231214 | 090800 | 153719660 | 10170 | 10180 | 10190 | 10170 | 585 |
| 631 | 20231214 | 090700 | 147770180 | 10190 | 10190 | 10210 | 10180 | 603 |
| 632 | 20231214 | 090600 | 141630410 | 10190 | 10250 | 10250 | 10190 | 608 |
| 633 | 20231214 | 090500 | 135422780 | 10200 | 10230 | 10250 | 10200 | 167 |
| 634 | 20231214 | 090400 | 133719060 | 10260 | 10250 | 10260 | 10200 | 611 |
| 635 | 20231214 | 090300 | 127470980 | 10250 | 10270 | 10290 | 10240 | 576 |
| 636 | 20231214 | 090200 | 121564600 | 10270 | 10300 | 10300 | 10270 | 1956 |
| 637 | 20231214 | 090100 | 101434240 | 10300 | 10190 | 10320 | 10190 | 5877 |
| 638 | 20231214 | 090000 | 41113820 | 10250 | 10110 | 10250 | 10110 | 4045 |