32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 190300 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 3860 |
| 3 | 20231227 | 190200 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 4 | 20231227 | 190100 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 5 | 20231227 | 190000 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 6 | 20231227 | 185900 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 7 | 20231227 | 185800 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 8 | 20231227 | 185700 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 9 | 20231227 | 185600 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 10 | 20231227 | 185500 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 11 | 20231227 | 185400 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 12 | 20231227 | 185300 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 13 | 20231227 | 185200 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 14 | 20231227 | 185100 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 15 | 20231227 | 185000 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 16 | 20231227 | 184900 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 17 | 20231227 | 184800 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 18 | 20231227 | 184700 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 19 | 20231227 | 184600 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 20 | 20231227 | 184500 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 21 | 20231227 | 184400 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 22 | 20231227 | 184300 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 23 | 20231227 | 184200 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 24 | 20231227 | 184100 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 25 | 20231227 | 184000 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 26 | 20231227 | 183900 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 27 | 20231227 | 183800 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 28 | 20231227 | 183700 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 29 | 20231227 | 183600 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 30 | 20231227 | 183500 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 31 | 20231227 | 183400 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 32 | 20231227 | 183300 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 3860 |
| 33 | 20231227 | 183200 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 34 | 20231227 | 183100 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 35 | 20231227 | 183000 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 36 | 20231227 | 182900 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 37 | 20231227 | 182800 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 38 | 20231227 | 182700 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 39 | 20231227 | 182600 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 40 | 20231227 | 182500 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 41 | 20231227 | 182400 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 42 | 20231227 | 182300 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 43 | 20231227 | 182200 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 44 | 20231227 | 182100 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 45 | 20231227 | 182000 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 46 | 20231227 | 181900 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 47 | 20231227 | 181800 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 48 | 20231227 | 181700 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 49 | 20231227 | 181600 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 50 | 20231227 | 181500 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 51 | 20231227 | 181400 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 52 | 20231227 | 181300 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 53 | 20231227 | 181200 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 54 | 20231227 | 181100 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 55 | 20231227 | 181000 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 56 | 20231227 | 180900 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 57 | 20231227 | 180800 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 58 | 20231227 | 180700 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 59 | 20231227 | 180600 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 60 | 20231227 | 180500 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 61 | 20231227 | 180400 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 62 | 20231227 | 180300 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 3860 |
| 63 | 20231227 | 180200 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 64 | 20231227 | 180100 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 65 | 20231227 | 180000 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 66 | 20231227 | 175900 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 67 | 20231227 | 175800 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 68 | 20231227 | 175700 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 69 | 20231227 | 175600 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 70 | 20231227 | 175500 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 71 | 20231227 | 175400 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 72 | 20231227 | 175300 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 73 | 20231227 | 175200 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 74 | 20231227 | 175100 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 75 | 20231227 | 175000 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 76 | 20231227 | 174900 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 77 | 20231227 | 174800 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 78 | 20231227 | 174700 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 79 | 20231227 | 174600 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 80 | 20231227 | 174500 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 81 | 20231227 | 174400 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 82 | 20231227 | 174300 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 83 | 20231227 | 174200 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 84 | 20231227 | 174100 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 85 | 20231227 | 174000 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 86 | 20231227 | 173900 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 87 | 20231227 | 173800 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 88 | 20231227 | 173700 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 89 | 20231227 | 173600 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 90 | 20231227 | 173500 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 91 | 20231227 | 173400 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 92 | 20231227 | 173300 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 3860 |
| 93 | 20231227 | 173200 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 94 | 20231227 | 173100 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 95 | 20231227 | 173000 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 96 | 20231227 | 172900 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 97 | 20231227 | 172800 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 98 | 20231227 | 172700 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 99 | 20231227 | 172600 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 100 | 20231227 | 172500 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 101 | 20231227 | 172400 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 102 | 20231227 | 172300 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 103 | 20231227 | 172200 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 104 | 20231227 | 172100 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 105 | 20231227 | 172000 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 106 | 20231227 | 171900 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 107 | 20231227 | 171800 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 108 | 20231227 | 171700 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 109 | 20231227 | 171600 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 110 | 20231227 | 171500 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 111 | 20231227 | 171400 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 112 | 20231227 | 171300 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 113 | 20231227 | 171200 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 114 | 20231227 | 171100 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 115 | 20231227 | 171000 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 116 | 20231227 | 170900 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 117 | 20231227 | 170800 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 118 | 20231227 | 170700 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 119 | 20231227 | 170600 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 120 | 20231227 | 170500 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 121 | 20231227 | 170400 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 122 | 20231227 | 170300 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 3860 |
| 123 | 20231227 | 170200 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 124 | 20231227 | 170100 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 125 | 20231227 | 170000 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 126 | 20231227 | 165900 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 127 | 20231227 | 165800 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 128 | 20231227 | 165700 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 129 | 20231227 | 165600 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 130 | 20231227 | 165500 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 131 | 20231227 | 165400 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 132 | 20231227 | 165300 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 133 | 20231227 | 165200 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 134 | 20231227 | 165100 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 135 | 20231227 | 165000 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 136 | 20231227 | 164900 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 137 | 20231227 | 164800 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 138 | 20231227 | 164700 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 139 | 20231227 | 164600 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 140 | 20231227 | 164500 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 141 | 20231227 | 164400 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 142 | 20231227 | 164300 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 143 | 20231227 | 164200 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 144 | 20231227 | 164100 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 145 | 20231227 | 164000 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 146 | 20231227 | 163900 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 147 | 20231227 | 163800 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 148 | 20231227 | 163700 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 149 | 20231227 | 163600 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 150 | 20231227 | 163500 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 151 | 20231227 | 163400 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 152 | 20231227 | 163300 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 3860 |
| 153 | 20231227 | 163200 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 154 | 20231227 | 163100 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 155 | 20231227 | 163000 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 156 | 20231227 | 162900 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 157 | 20231227 | 162800 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 158 | 20231227 | 162700 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 159 | 20231227 | 162600 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 160 | 20231227 | 162500 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 161 | 20231227 | 162400 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 162 | 20231227 | 162300 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 163 | 20231227 | 162200 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 164 | 20231227 | 162100 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 165 | 20231227 | 162000 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 166 | 20231227 | 161900 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 167 | 20231227 | 161800 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 168 | 20231227 | 161700 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 169 | 20231227 | 161600 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 170 | 20231227 | 161500 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 171 | 20231227 | 161400 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 172 | 20231227 | 161300 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 173 | 20231227 | 161200 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 174 | 20231227 | 161100 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 175 | 20231227 | 161000 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 176 | 20231227 | 160900 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 177 | 20231227 | 160800 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 178 | 20231227 | 160700 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 179 | 20231227 | 160600 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 180 | 20231227 | 160500 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 181 | 20231227 | 160400 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 182 | 20231227 | 160300 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 3860 |
| 183 | 20231227 | 160200 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 184 | 20231227 | 160100 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 185 | 20231227 | 160000 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 186 | 20231227 | 155900 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 187 | 20231227 | 155800 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 188 | 20231227 | 155700 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 189 | 20231227 | 155600 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 190 | 20231227 | 155500 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 191 | 20231227 | 155400 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 192 | 20231227 | 155300 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 193 | 20231227 | 155200 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 194 | 20231227 | 155100 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 195 | 20231227 | 155000 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 196 | 20231227 | 154900 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 197 | 20231227 | 154800 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 198 | 20231227 | 154700 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 199 | 20231227 | 154600 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 200 | 20231227 | 154500 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 201 | 20231227 | 154400 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 202 | 20231227 | 154300 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 203 | 20231227 | 154200 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 204 | 20231227 | 154100 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 205 | 20231227 | 154000 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 206 | 20231227 | 153900 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 207 | 20231227 | 153800 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 208 | 20231227 | 153700 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 209 | 20231227 | 153600 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 210 | 20231227 | 153500 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 211 | 20231227 | 153400 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 212 | 20231227 | 153300 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 3860 |
| 213 | 20231227 | 153200 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 214 | 20231227 | 153100 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 215 | 20231227 | 153000 | 1208227920 | 11000 | 11000 | 11000 | 11000 | 3860 |
| 216 | 20231227 | 152900 | 1165767920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 217 | 20231227 | 152800 | 1165767920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 218 | 20231227 | 152700 | 1165767920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 219 | 20231227 | 152600 | 1165767920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 220 | 20231227 | 152500 | 1165767920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 221 | 20231227 | 152400 | 1165767920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 222 | 20231227 | 152300 | 1165767920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 223 | 20231227 | 152200 | 1165767920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 224 | 20231227 | 152100 | 1165767920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 225 | 20231227 | 152000 | 1165767920 | 11000 | 11000 | 11000 | 11000 | 0 |
| 226 | 20231227 | 151900 | 1165767920 | 11000 | 10990 | 11000 | 10990 | 192 |
| 227 | 20231227 | 151800 | 1163657080 | 10990 | 10980 | 10990 | 10980 | 87 |
| 228 | 20231227 | 151700 | 1162701810 | 11000 | 10990 | 11000 | 10970 | 310 |
| 229 | 20231227 | 151600 | 1159294920 | 10990 | 10990 | 11000 | 10990 | 600 |
| 230 | 20231227 | 151500 | 1152700900 | 11000 | 10990 | 11000 | 10990 | 39 |
| 231 | 20231227 | 151400 | 1152272260 | 10990 | 10990 | 11000 | 10990 | 271 |
| 232 | 20231227 | 151300 | 1149291440 | 11000 | 10990 | 11000 | 10990 | 100 |
| 233 | 20231227 | 151200 | 1148192400 | 10990 | 10990 | 11000 | 10990 | 13 |
| 234 | 20231227 | 151100 | 1148049460 | 10990 | 11000 | 11000 | 10990 | 8 |
| 235 | 20231227 | 151000 | 1147961510 | 10990 | 11000 | 11000 | 10990 | 298 |
| 236 | 20231227 | 150900 | 1144683680 | 10990 | 10970 | 10990 | 10970 | 171 |
| 237 | 20231227 | 150800 | 1142805470 | 10970 | 10990 | 10990 | 10970 | 85 |
| 238 | 20231227 | 150700 | 1141871450 | 10990 | 10990 | 10990 | 10970 | 249 |
| 239 | 20231227 | 150600 | 1139136660 | 10980 | 10980 | 10990 | 10970 | 1092 |
| 240 | 20231227 | 150500 | 1127136330 | 10980 | 10980 | 10990 | 10980 | 84 |
| 241 | 20231227 | 150400 | 1126213980 | 10970 | 10990 | 10990 | 10970 | 525 |
| 242 | 20231227 | 150300 | 1120449620 | 10990 | 10990 | 10990 | 10980 | 323 |
| 243 | 20231227 | 150200 | 1116902920 | 10980 | 10990 | 10990 | 10980 | 14 |
| 244 | 20231227 | 150100 | 1116749170 | 10990 | 10990 | 10990 | 10980 | 14 |
| 245 | 20231227 | 150000 | 1116595320 | 10990 | 10980 | 10990 | 10970 | 892 |
| 246 | 20231227 | 145900 | 1106801170 | 10980 | 10980 | 10980 | 10970 | 115 |
| 247 | 20231227 | 145800 | 1105538490 | 10970 | 10980 | 10980 | 10970 | 5 |
| 248 | 20231227 | 145700 | 1105483610 | 10980 | 10980 | 10980 | 10970 | 5 |
| 249 | 20231227 | 145600 | 1105428730 | 10970 | 10960 | 10970 | 10960 | 705 |
| 250 | 20231227 | 145500 | 1097694900 | 10970 | 10960 | 10970 | 10960 | 7 |
| 251 | 20231227 | 145400 | 1097618120 | 10960 | 10970 | 10970 | 10960 | 618 |
| 252 | 20231227 | 145300 | 1090844610 | 10970 | 10970 | 10970 | 10960 | 13 |
| 253 | 20231227 | 145200 | 1090702020 | 10970 | 10960 | 10970 | 10960 | 1110 |
| 254 | 20231227 | 145100 | 1078536390 | 10950 | 10950 | 10960 | 10950 | 27 |
| 255 | 20231227 | 145000 | 1078240690 | 10950 | 10960 | 10960 | 10950 | 35 |
| 256 | 20231227 | 144900 | 1077857390 | 10960 | 10950 | 10960 | 10950 | 6 |
| 257 | 20231227 | 144800 | 1077791660 | 10960 | 10950 | 10960 | 10950 | 41 |
| 258 | 20231227 | 144700 | 1077342660 | 10950 | 10950 | 10960 | 10950 | 28 |
| 259 | 20231227 | 144600 | 1077036020 | 10950 | 10950 | 10960 | 10950 | 99 |
| 260 | 20231227 | 144500 | 1075951930 | 10960 | 10950 | 10960 | 10950 | 562 |
| 261 | 20231227 | 144400 | 1069798010 | 10950 | 10960 | 10960 | 10950 | 9 |
| 262 | 20231227 | 144300 | 1069699410 | 10960 | 10960 | 10960 | 10950 | 32 |
| 263 | 20231227 | 144200 | 1069348950 | 10950 | 10950 | 10960 | 10950 | 123 |
| 264 | 20231227 | 144100 | 1068002080 | 10950 | 10940 | 10960 | 10940 | 177 |
| 265 | 20231227 | 144000 | 1066063930 | 10950 | 10950 | 10950 | 10940 | 171 |
| 266 | 20231227 | 143900 | 1064193030 | 10940 | 10950 | 10950 | 10940 | 12 |
| 267 | 20231227 | 143800 | 1064061700 | 10950 | 10950 | 10950 | 10940 | 261 |
| 268 | 20231227 | 143700 | 1061204820 | 10960 | 10960 | 10960 | 10950 | 344 |
| 269 | 20231227 | 143600 | 1057437890 | 10960 | 10960 | 10960 | 10950 | 504 |
| 270 | 20231227 | 143500 | 1051914060 | 10960 | 10960 | 10960 | 10950 | 90 |
| 271 | 20231227 | 143400 | 1050928500 | 10960 | 10960 | 10960 | 10950 | 7 |
| 272 | 20231227 | 143300 | 1050851800 | 10950 | 10960 | 10960 | 10950 | 12 |
| 273 | 20231227 | 143200 | 1050720350 | 10960 | 10960 | 10960 | 10950 | 6 |
| 274 | 20231227 | 143100 | 1050654610 | 10960 | 10960 | 10970 | 10950 | 404 |
| 275 | 20231227 | 143000 | 1046226950 | 10970 | 10950 | 10970 | 10950 | 202 |
| 276 | 20231227 | 142900 | 1044012960 | 10950 | 10970 | 10970 | 10950 | 176 |
| 277 | 20231227 | 142800 | 1042085740 | 10950 | 10950 | 10950 | 10950 | 21 |
| 278 | 20231227 | 142700 | 1041855790 | 10950 | 10960 | 10960 | 10950 | 254 |
| 279 | 20231227 | 142600 | 1039071960 | 10960 | 10970 | 10970 | 10960 | 42 |
| 280 | 20231227 | 142500 | 1038611300 | 10970 | 10960 | 10970 | 10950 | 118 |
| 281 | 20231227 | 142400 | 1037317940 | 10950 | 10950 | 10960 | 10950 | 47 |
| 282 | 20231227 | 142300 | 1036802880 | 10950 | 10960 | 10960 | 10950 | 14 |
| 283 | 20231227 | 142200 | 1036649450 | 10950 | 10950 | 10950 | 10950 | 4 |
| 284 | 20231227 | 142100 | 1036605650 | 10950 | 10950 | 10960 | 10950 | 25 |
| 285 | 20231227 | 142000 | 1036331700 | 10950 | 10950 | 10950 | 10940 | 50 |
| 286 | 20231227 | 141900 | 1035784210 | 10950 | 10950 | 10950 | 10940 | 30 |
| 287 | 20231227 | 141800 | 1035455770 | 10950 | 10940 | 10950 | 10940 | 16 |
| 288 | 20231227 | 141700 | 1035280620 | 10940 | 10940 | 10940 | 10940 | 3 |
| 289 | 20231227 | 141600 | 1035247800 | 10940 | 10970 | 10970 | 10940 | 472 |
| 290 | 20231227 | 141500 | 1030076900 | 10960 | 10940 | 10960 | 10940 | 729 |
| 291 | 20231227 | 141400 | 1022097840 | 10940 | 10930 | 10940 | 10930 | 50 |
| 292 | 20231227 | 141300 | 1021550900 | 10940 | 10940 | 10940 | 10930 | 55 |
| 293 | 20231227 | 141200 | 1020949390 | 10930 | 10930 | 10940 | 10930 | 33 |
| 294 | 20231227 | 141100 | 1020588510 | 10940 | 10940 | 10940 | 10940 | 19 |
| 295 | 20231227 | 141000 | 1020380650 | 10940 | 10930 | 10940 | 10930 | 110 |
| 296 | 20231227 | 140900 | 1019177600 | 10930 | 10930 | 10930 | 10930 | 5 |
| 297 | 20231227 | 140800 | 1019122950 | 10930 | 10930 | 10930 | 10930 | 1 |
| 298 | 20231227 | 140700 | 1019112020 | 10930 | 10930 | 10930 | 10930 | 1152 |
| 299 | 20231227 | 140600 | 1006520660 | 10940 | 10940 | 10940 | 10930 | 43 |
| 300 | 20231227 | 140500 | 1006050260 | 10940 | 10930 | 10940 | 10930 | 40 |
| 301 | 20231227 | 140400 | 1005612690 | 10930 | 10940 | 10940 | 10930 | 55 |
| 302 | 20231227 | 140300 | 1005011310 | 10940 | 10930 | 10940 | 10930 | 40 |
| 303 | 20231227 | 140200 | 1004573750 | 10930 | 10930 | 10940 | 10930 | 22 |
| 304 | 20231227 | 140100 | 1004333170 | 10940 | 10940 | 10940 | 10940 | 1 |
| 305 | 20231227 | 140000 | 1004322230 | 10930 | 10930 | 10930 | 10930 | 117 |
| 306 | 20231227 | 135900 | 1003043420 | 10930 | 10930 | 10940 | 10930 | 657 |
| 307 | 20231227 | 135800 | 995862370 | 10930 | 10930 | 10940 | 10930 | 34 |
| 308 | 20231227 | 135700 | 995490740 | 10930 | 10930 | 10940 | 10930 | 38 |
| 309 | 20231227 | 135600 | 995075390 | 10930 | 10940 | 10940 | 10930 | 111 |
| 310 | 20231227 | 135500 | 993861080 | 10940 | 10930 | 10940 | 10930 | 154 |
| 311 | 20231227 | 135400 | 992176420 | 10930 | 10930 | 10930 | 10930 | 2 |
| 312 | 20231227 | 135300 | 992154560 | 10930 | 10950 | 10950 | 10930 | 94 |
| 313 | 20231227 | 135200 | 991125280 | 10950 | 10930 | 10960 | 10930 | 120 |
| 314 | 20231227 | 135100 | 989810950 | 10940 | 10940 | 10940 | 10930 | 23 |
| 315 | 20231227 | 135000 | 989559470 | 10940 | 10940 | 10940 | 10940 | 212 |
| 316 | 20231227 | 134900 | 987240190 | 10940 | 10950 | 10950 | 10940 | 358 |
| 317 | 20231227 | 134800 | 983322100 | 10960 | 10940 | 10960 | 10940 | 275 |
| 318 | 20231227 | 134700 | 980311770 | 10940 | 10940 | 10940 | 10940 | 32 |
| 319 | 20231227 | 134600 | 979961690 | 10940 | 10940 | 10950 | 10940 | 282 |
| 320 | 20231227 | 134500 | 976876600 | 10950 | 10940 | 10950 | 10940 | 12 |
| 321 | 20231227 | 134400 | 976745290 | 10940 | 10940 | 10950 | 10940 | 365 |
| 322 | 20231227 | 134300 | 972750640 | 10940 | 10930 | 10950 | 10930 | 98 |
| 323 | 20231227 | 134200 | 971678130 | 10930 | 10930 | 10930 | 10930 | 5 |
| 324 | 20231227 | 134100 | 971623480 | 10930 | 10930 | 10940 | 10930 | 30 |
| 325 | 20231227 | 134000 | 971295560 | 10930 | 10940 | 10940 | 10930 | 24 |
| 326 | 20231227 | 133900 | 971033050 | 10930 | 10930 | 10930 | 10930 | 2 |
| 327 | 20231227 | 133800 | 971011190 | 10930 | 10940 | 10940 | 10930 | 166 |
| 328 | 20231227 | 133700 | 969195210 | 10940 | 10940 | 10950 | 10940 | 8 |
| 329 | 20231227 | 133600 | 969107670 | 10950 | 10930 | 10950 | 10930 | 147 |
| 330 | 20231227 | 133500 | 967500860 | 10940 | 10950 | 10950 | 10940 | 55 |
| 331 | 20231227 | 133400 | 966899150 | 10940 | 10950 | 10950 | 10940 | 48 |
| 332 | 20231227 | 133300 | 966373590 | 10940 | 10940 | 10960 | 10930 | 227 |
| 333 | 20231227 | 133200 | 963889670 | 10940 | 10950 | 10970 | 10940 | 2735 |
| 334 | 20231227 | 133100 | 933960050 | 10950 | 10950 | 10960 | 10940 | 1056 |
| 335 | 20231227 | 133000 | 922396850 | 10950 | 10960 | 10960 | 10950 | 265 |
| 336 | 20231227 | 132900 | 919492550 | 10950 | 10950 | 10950 | 10950 | 1131 |
| 337 | 20231227 | 132800 | 907108100 | 10950 | 10950 | 10960 | 10950 | 255 |
| 338 | 20231227 | 132700 | 904315370 | 10950 | 10950 | 10960 | 10950 | 11 |
| 339 | 20231227 | 132600 | 904194890 | 10950 | 10970 | 10970 | 10950 | 48 |
| 340 | 20231227 | 132500 | 903668980 | 10960 | 10960 | 10960 | 10950 | 25 |
| 341 | 20231227 | 132400 | 903395000 | 10950 | 10950 | 10950 | 10950 | 8 |
| 342 | 20231227 | 132300 | 903307400 | 10950 | 10960 | 10960 | 10950 | 253 |
| 343 | 20231227 | 132200 | 900535880 | 10960 | 10960 | 10970 | 10960 | 41 |
| 344 | 20231227 | 132100 | 900086330 | 10960 | 10960 | 10960 | 10960 | 205 |
| 345 | 20231227 | 132000 | 897839530 | 10960 | 10970 | 10970 | 10960 | 31 |
| 346 | 20231227 | 131900 | 897499510 | 10960 | 10970 | 10970 | 10960 | 120 |
| 347 | 20231227 | 131800 | 896183300 | 10970 | 10980 | 10980 | 10970 | 107 |
| 348 | 20231227 | 131700 | 895008460 | 10970 | 10970 | 10970 | 10970 | 10 |
| 349 | 20231227 | 131600 | 894898760 | 10970 | 10960 | 10970 | 10960 | 83 |
| 350 | 20231227 | 131500 | 893988270 | 10960 | 10960 | 10960 | 10960 | 43 |
| 351 | 20231227 | 131400 | 893516990 | 10960 | 10970 | 10970 | 10960 | 9 |
| 352 | 20231227 | 131300 | 893418310 | 10960 | 10970 | 10970 | 10960 | 5 |
| 353 | 20231227 | 131200 | 893363490 | 10950 | 10950 | 10980 | 10940 | 36 |
| 354 | 20231227 | 131100 | 892969530 | 10940 | 10940 | 10950 | 10940 | 9 |
| 355 | 20231227 | 131000 | 892871060 | 10940 | 10940 | 10950 | 10940 | 7 |
| 356 | 20231227 | 130900 | 892794450 | 10940 | 10960 | 10970 | 10940 | 400 |
| 357 | 20231227 | 130800 | 888413190 | 10960 | 10960 | 10960 | 10960 | 6 |
| 358 | 20231227 | 130700 | 888347430 | 10960 | 10960 | 10970 | 10960 | 88 |
| 359 | 20231227 | 130600 | 887382940 | 10970 | 10960 | 10970 | 10960 | 12 |
| 360 | 20231227 | 130500 | 887251390 | 10970 | 10950 | 10980 | 10950 | 10 |
| 361 | 20231227 | 130400 | 887141840 | 10970 | 10970 | 10970 | 10920 | 297 |
| 362 | 20231227 | 130300 | 883883800 | 10920 | 11000 | 11000 | 10920 | 824 |
| 363 | 20231227 | 130200 | 874864670 | 10990 | 11000 | 11000 | 10990 | 55 |
| 364 | 20231227 | 130100 | 874259760 | 10980 | 10990 | 11000 | 10940 | 326 |
| 365 | 20231227 | 130000 | 870678720 | 10990 | 10970 | 10990 | 10910 | 4325 |
| 366 | 20231227 | 125900 | 823388170 | 10970 | 10970 | 10980 | 10970 | 12 |
| 367 | 20231227 | 125800 | 823256500 | 10980 | 10950 | 10980 | 10950 | 91 |
| 368 | 20231227 | 125700 | 822259040 | 10950 | 10950 | 10950 | 10950 | 5 |
| 369 | 20231227 | 125600 | 822204290 | 10950 | 10950 | 10960 | 10950 | 17 |
| 370 | 20231227 | 125500 | 822018030 | 10950 | 10960 | 10960 | 10950 | 13 |
| 371 | 20231227 | 125400 | 821875620 | 10960 | 10950 | 10970 | 10950 | 73 |
| 372 | 20231227 | 125300 | 821075680 | 10950 | 10960 | 10970 | 10950 | 91 |
| 373 | 20231227 | 125200 | 820078180 | 10960 | 10960 | 10960 | 10960 | 24 |
| 374 | 20231227 | 125100 | 819815140 | 10970 | 10960 | 10970 | 10960 | 19 |
| 375 | 20231227 | 125000 | 819606810 | 10960 | 10970 | 10970 | 10960 | 127 |
| 376 | 20231227 | 124900 | 818213750 | 10970 | 10970 | 10980 | 10970 | 13 |
| 377 | 20231227 | 124800 | 818071040 | 10970 | 10970 | 10980 | 10970 | 33 |
| 378 | 20231227 | 124700 | 817708980 | 10970 | 10980 | 10980 | 10970 | 7 |
| 379 | 20231227 | 124600 | 817632130 | 10970 | 10960 | 10970 | 10960 | 98 |
| 380 | 20231227 | 124500 | 816557140 | 10970 | 10960 | 10970 | 10960 | 8 |
| 381 | 20231227 | 124400 | 816469410 | 10960 | 10960 | 10960 | 10960 | 2 |
| 382 | 20231227 | 124300 | 816447490 | 10960 | 10960 | 10960 | 10960 | 8 |
| 383 | 20231227 | 124200 | 816359810 | 10960 | 10950 | 10960 | 10950 | 272 |
| 384 | 20231227 | 124100 | 813380840 | 10980 | 10980 | 10980 | 10950 | 20 |
| 385 | 20231227 | 124000 | 813161390 | 10950 | 10950 | 10950 | 10950 | 3 |
| 386 | 20231227 | 123900 | 813128540 | 10950 | 10950 | 10950 | 10950 | 16 |
| 387 | 20231227 | 123800 | 812953340 | 10950 | 10980 | 11000 | 10950 | 101 |
| 388 | 20231227 | 123700 | 811842850 | 10990 | 10960 | 10990 | 10960 | 1112 |
| 389 | 20231227 | 123600 | 799643960 | 10960 | 10950 | 10960 | 10950 | 101 |
| 390 | 20231227 | 123500 | 798537840 | 10950 | 10940 | 10950 | 10940 | 6 |
| 391 | 20231227 | 123400 | 798472150 | 10940 | 10940 | 10940 | 10940 | 7 |
| 392 | 20231227 | 123300 | 798395570 | 10960 | 10950 | 10960 | 10940 | 228 |
| 393 | 20231227 | 123200 | 795898930 | 10950 | 10960 | 10960 | 10950 | 8 |
| 394 | 20231227 | 123100 | 795811290 | 10950 | 10950 | 10950 | 10950 | 8 |
| 395 | 20231227 | 123000 | 795723690 | 10950 | 10960 | 10960 | 10950 | 13 |
| 396 | 20231227 | 122900 | 795581230 | 10950 | 10950 | 10960 | 10940 | 1051 |
| 397 | 20231227 | 122800 | 784072380 | 10950 | 10960 | 10960 | 10950 | 120 |
| 398 | 20231227 | 122700 | 782757190 | 10960 | 10960 | 10970 | 10960 | 28 |
| 399 | 20231227 | 122600 | 782450270 | 10960 | 10960 | 10970 | 10960 | 13 |
| 400 | 20231227 | 122500 | 782307710 | 10960 | 10970 | 10980 | 10960 | 101 |
| 401 | 20231227 | 122400 | 781199750 | 10980 | 10970 | 10980 | 10970 | 16 |
| 402 | 20231227 | 122300 | 781024210 | 10970 | 10960 | 10980 | 10960 | 30 |
| 403 | 20231227 | 122200 | 780694910 | 10960 | 10970 | 10970 | 10960 | 11 |
| 404 | 20231227 | 122100 | 780574290 | 10970 | 10970 | 10970 | 10970 | 7 |
| 405 | 20231227 | 122000 | 780497500 | 10980 | 10960 | 10980 | 10960 | 132 |
| 406 | 20231227 | 121900 | 779048230 | 10960 | 10950 | 10960 | 10950 | 38 |
| 407 | 20231227 | 121800 | 778632100 | 10960 | 10950 | 10960 | 10950 | 76 |
| 408 | 20231227 | 121700 | 777799370 | 10950 | 10950 | 10950 | 10950 | 6 |
| 409 | 20231227 | 121600 | 777733670 | 10950 | 10950 | 10980 | 10950 | 70 |
| 410 | 20231227 | 121500 | 776965780 | 10950 | 10980 | 10980 | 10950 | 85 |
| 411 | 20231227 | 121400 | 776032640 | 10980 | 10980 | 10990 | 10980 | 64 |
| 412 | 20231227 | 121300 | 775329400 | 10980 | 10990 | 10990 | 10980 | 22 |
| 413 | 20231227 | 121200 | 775087680 | 10980 | 10990 | 10990 | 10980 | 26 |
| 414 | 20231227 | 121100 | 774802000 | 10980 | 10980 | 10980 | 10980 | 29 |
| 415 | 20231227 | 121000 | 774483580 | 10980 | 10980 | 10980 | 10970 | 42 |
| 416 | 20231227 | 120900 | 774022510 | 10970 | 10940 | 10980 | 10940 | 181 |
| 417 | 20231227 | 120800 | 772037150 | 10940 | 10940 | 10950 | 10940 | 39 |
| 418 | 20231227 | 120700 | 771610170 | 10940 | 10940 | 10950 | 10940 | 368 |
| 419 | 20231227 | 120600 | 767583870 | 10940 | 10950 | 10950 | 10940 | 312 |
| 420 | 20231227 | 120500 | 764167510 | 10950 | 10950 | 10970 | 10950 | 10 |
| 421 | 20231227 | 120400 | 764057990 | 10950 | 10950 | 10960 | 10950 | 56 |
| 422 | 20231227 | 120300 | 763444290 | 10950 | 10950 | 10950 | 10940 | 24 |
| 423 | 20231227 | 120200 | 763181520 | 10950 | 10960 | 10960 | 10940 | 9 |
| 424 | 20231227 | 120100 | 763082950 | 10940 | 10940 | 10940 | 10940 | 1 |
| 425 | 20231227 | 120000 | 763072010 | 10940 | 10970 | 10980 | 10940 | 339 |
| 426 | 20231227 | 115900 | 759356480 | 10970 | 10960 | 10980 | 10960 | 450 |
| 427 | 20231227 | 115800 | 754419820 | 10950 | 10950 | 10950 | 10950 | 15 |
| 428 | 20231227 | 115700 | 754255570 | 10950 | 10950 | 10960 | 10950 | 14 |
| 429 | 20231227 | 115600 | 754102170 | 10960 | 10940 | 10960 | 10940 | 85 |
| 430 | 20231227 | 115500 | 753171360 | 10940 | 10950 | 10950 | 10940 | 7 |
| 431 | 20231227 | 115400 | 753094760 | 10940 | 10940 | 10940 | 10940 | 2 |
| 432 | 20231227 | 115300 | 753072880 | 10940 | 10940 | 10940 | 10940 | 8 |
| 433 | 20231227 | 115200 | 752985360 | 10950 | 10940 | 10950 | 10940 | 15 |
| 434 | 20231227 | 115100 | 752821240 | 10950 | 10950 | 10950 | 10940 | 6 |
| 435 | 20231227 | 115000 | 752755570 | 10940 | 10940 | 10960 | 10920 | 4557 |
| 436 | 20231227 | 114900 | 702980220 | 10940 | 10950 | 10970 | 10940 | 25 |
| 437 | 20231227 | 114800 | 702706550 | 10920 | 10970 | 10970 | 10920 | 4798 |
| 438 | 20231227 | 114700 | 650213800 | 10970 | 10960 | 10970 | 10960 | 13 |
| 439 | 20231227 | 114600 | 650071250 | 10960 | 10960 | 10960 | 10960 | 281 |
| 440 | 20231227 | 114500 | 646991490 | 10960 | 10960 | 10960 | 10960 | 2 |
| 441 | 20231227 | 114400 | 646969570 | 10960 | 10960 | 10970 | 10960 | 199 |
| 442 | 20231227 | 114300 | 644788300 | 10960 | 10960 | 10960 | 10960 | 5 |
| 443 | 20231227 | 114200 | 644733500 | 10970 | 10960 | 10970 | 10960 | 7 |
| 444 | 20231227 | 114100 | 644656740 | 10950 | 10990 | 10990 | 10950 | 1598 |
| 445 | 20231227 | 114000 | 627124190 | 11020 | 11020 | 11020 | 11020 | 1 |
| 446 | 20231227 | 113900 | 627113170 | 10980 | 10980 | 10990 | 10980 | 408 |
| 447 | 20231227 | 113800 | 622629460 | 10980 | 10980 | 10980 | 10980 | 2 |
| 448 | 20231227 | 113700 | 622607500 | 10980 | 11000 | 11010 | 10980 | 3732 |
| 449 | 20231227 | 113600 | 581557360 | 11000 | 11010 | 11010 | 11000 | 1427 |
| 450 | 20231227 | 113500 | 565849580 | 11010 | 11010 | 11010 | 11010 | 24 |
| 451 | 20231227 | 113400 | 565585340 | 11010 | 11010 | 11020 | 11010 | 31 |
| 452 | 20231227 | 113300 | 565244020 | 11010 | 11010 | 11010 | 11010 | 9 |
| 453 | 20231227 | 113200 | 565144930 | 11010 | 11010 | 11010 | 11010 | 105 |
| 454 | 20231227 | 113100 | 563988880 | 11020 | 11010 | 11020 | 11010 | 50 |
| 455 | 20231227 | 113000 | 563438350 | 11010 | 11010 | 11010 | 11010 | 138 |
| 456 | 20231227 | 112900 | 561918970 | 11010 | 11010 | 11010 | 11010 | 16 |
| 457 | 20231227 | 112800 | 561742810 | 11010 | 11010 | 11010 | 11010 | 5 |
| 458 | 20231227 | 112700 | 561687760 | 11010 | 11020 | 11020 | 11010 | 32 |
| 459 | 20231227 | 112600 | 561335410 | 11020 | 11020 | 11020 | 11020 | 365 |
| 460 | 20231227 | 112500 | 557313110 | 11020 | 11020 | 11020 | 11020 | 28 |
| 461 | 20231227 | 112400 | 557004550 | 11020 | 11020 | 11050 | 11020 | 196 |
| 462 | 20231227 | 112300 | 554842360 | 11020 | 11020 | 11020 | 11020 | 25 |
| 463 | 20231227 | 112200 | 554566860 | 11020 | 11020 | 11020 | 11020 | 139 |
| 464 | 20231227 | 112100 | 553035080 | 11020 | 11020 | 11020 | 11020 | 3 |
| 465 | 20231227 | 112000 | 553002020 | 11020 | 11020 | 11020 | 11020 | 9 |
| 466 | 20231227 | 111900 | 552902840 | 11020 | 11020 | 11020 | 11020 | 3 |
| 467 | 20231227 | 111800 | 552869780 | 11020 | 11020 | 11020 | 11020 | 0 |
| 468 | 20231227 | 111700 | 552869780 | 11020 | 11020 | 11020 | 11020 | 365 |
| 469 | 20231227 | 111600 | 548847480 | 11020 | 11020 | 11050 | 11020 | 8 |
| 470 | 20231227 | 111500 | 548759200 | 11050 | 11040 | 11050 | 11020 | 111 |
| 471 | 20231227 | 111400 | 547534560 | 11040 | 11040 | 11040 | 11040 | 11 |
| 472 | 20231227 | 111300 | 547413120 | 11040 | 11070 | 11070 | 11040 | 157 |
| 473 | 20231227 | 111200 | 545675280 | 11060 | 11050 | 11060 | 11040 | 198 |
| 474 | 20231227 | 111100 | 543486240 | 11050 | 11030 | 11050 | 11030 | 176 |
| 475 | 20231227 | 111000 | 541543140 | 11030 | 11040 | 11040 | 11030 | 119 |
| 476 | 20231227 | 110900 | 540230250 | 11030 | 11030 | 11030 | 11030 | 8 |
| 477 | 20231227 | 110800 | 540142010 | 11030 | 11030 | 11030 | 11030 | 6 |
| 478 | 20231227 | 110700 | 540075830 | 11030 | 11040 | 11040 | 11030 | 78 |
| 479 | 20231227 | 110600 | 539214720 | 11030 | 11030 | 11030 | 11030 | 6 |
| 480 | 20231227 | 110500 | 539148540 | 11030 | 11030 | 11030 | 11030 | 5 |
| 481 | 20231227 | 110400 | 539093390 | 11040 | 11040 | 11040 | 11040 | 5 |
| 482 | 20231227 | 110300 | 539038190 | 11030 | 11040 | 11040 | 11030 | 30 |
| 483 | 20231227 | 110200 | 538707070 | 11030 | 11040 | 11040 | 11030 | 88 |
| 484 | 20231227 | 110100 | 537735560 | 11040 | 11030 | 11040 | 11030 | 112 |
| 485 | 20231227 | 110000 | 536499950 | 11030 | 11030 | 11030 | 11030 | 28 |
| 486 | 20231227 | 105900 | 536191110 | 11030 | 11020 | 11030 | 11020 | 273 |
| 487 | 20231227 | 105800 | 533180030 | 11020 | 11020 | 11020 | 11020 | 6 |
| 488 | 20231227 | 105700 | 533113910 | 11020 | 11020 | 11020 | 11020 | 56 |
| 489 | 20231227 | 105600 | 532496790 | 11020 | 11020 | 11020 | 11010 | 528 |
| 490 | 20231227 | 105500 | 526678250 | 11050 | 11050 | 11050 | 11050 | 67 |
| 491 | 20231227 | 105400 | 525937900 | 11050 | 11030 | 11050 | 11030 | 1870 |
| 492 | 20231227 | 105300 | 505310250 | 11020 | 11030 | 11040 | 11020 | 269 |
| 493 | 20231227 | 105200 | 502342430 | 11050 | 11050 | 11050 | 11050 | 700 |
| 494 | 20231227 | 105100 | 494607430 | 11050 | 11060 | 11060 | 11050 | 281 |
| 495 | 20231227 | 105000 | 491499620 | 11060 | 11060 | 11060 | 11060 | 25 |
| 496 | 20231227 | 104900 | 491223120 | 11070 | 11060 | 11070 | 11060 | 115 |
| 497 | 20231227 | 104800 | 489950460 | 11060 | 11060 | 11070 | 11060 | 4 |
| 498 | 20231227 | 104700 | 489906210 | 11060 | 11060 | 11060 | 11060 | 22 |
| 499 | 20231227 | 104600 | 489662890 | 11060 | 11060 | 11070 | 11060 | 21 |
| 500 | 20231227 | 104500 | 489430580 | 11050 | 11060 | 11060 | 11050 | 79 |
| 501 | 20231227 | 104400 | 488556870 | 11060 | 11060 | 11060 | 11050 | 153 |
| 502 | 20231227 | 104300 | 486864700 | 11070 | 11050 | 11070 | 11040 | 382 |
| 503 | 20231227 | 104200 | 482636770 | 11050 | 11040 | 11050 | 11040 | 12 |
| 504 | 20231227 | 104100 | 482504210 | 11040 | 11050 | 11050 | 11040 | 78 |
| 505 | 20231227 | 104000 | 481642330 | 11040 | 11050 | 11050 | 11040 | 542 |
| 506 | 20231227 | 103900 | 475653240 | 11070 | 11050 | 11070 | 11050 | 164 |
| 507 | 20231227 | 103800 | 473838540 | 11050 | 11050 | 11050 | 11050 | 2 |
| 508 | 20231227 | 103700 | 473816440 | 11050 | 11050 | 11050 | 11050 | 14 |
| 509 | 20231227 | 103600 | 473661740 | 11050 | 11040 | 11050 | 11040 | 134 |
| 510 | 20231227 | 103500 | 472181760 | 11020 | 11020 | 11020 | 11020 | 4 |
| 511 | 20231227 | 103400 | 472137680 | 11020 | 11020 | 11020 | 11020 | 5 |
| 512 | 20231227 | 103300 | 472082580 | 11030 | 11020 | 11030 | 11020 | 449 |
| 513 | 20231227 | 103200 | 467134470 | 11010 | 11010 | 11010 | 11010 | 12 |
| 514 | 20231227 | 103100 | 467002350 | 11010 | 11020 | 11020 | 11010 | 13 |
| 515 | 20231227 | 103000 | 466859210 | 11020 | 11020 | 11020 | 11010 | 45 |
| 516 | 20231227 | 102900 | 466363330 | 11020 | 11010 | 11020 | 11010 | 2 |
| 517 | 20231227 | 102800 | 466341300 | 11010 | 11020 | 11030 | 11010 | 245 |
| 518 | 20231227 | 102700 | 463642090 | 11030 | 11020 | 11030 | 11020 | 3 |
| 519 | 20231227 | 102600 | 463609010 | 11030 | 11020 | 11030 | 11020 | 52 |
| 520 | 20231227 | 102500 | 463035930 | 11030 | 11030 | 11030 | 11020 | 25 |
| 521 | 20231227 | 102400 | 462760200 | 11020 | 11010 | 11020 | 11010 | 446 |
| 522 | 20231227 | 102300 | 457847290 | 11020 | 11020 | 11020 | 11010 | 9 |
| 523 | 20231227 | 102200 | 457748120 | 11020 | 11020 | 11020 | 11020 | 145 |
| 524 | 20231227 | 102100 | 456150220 | 11020 | 11020 | 11020 | 11020 | 1 |
| 525 | 20231227 | 102000 | 456139200 | 11010 | 11010 | 11010 | 11010 | 249 |
| 526 | 20231227 | 101900 | 453397710 | 11010 | 11000 | 11010 | 11000 | 46 |
| 527 | 20231227 | 101800 | 452891700 | 11000 | 11000 | 11000 | 11000 | 51 |
| 528 | 20231227 | 101700 | 452330700 | 11000 | 11000 | 11000 | 11000 | 679 |
| 529 | 20231227 | 101600 | 444861700 | 11000 | 11000 | 11000 | 11000 | 8 |
| 530 | 20231227 | 101500 | 444773700 | 11000 | 11000 | 11000 | 11000 | 105 |
| 531 | 20231227 | 101400 | 443618700 | 11000 | 11000 | 11000 | 11000 | 8 |
| 532 | 20231227 | 101300 | 443530700 | 11000 | 10980 | 11000 | 10980 | 386 |
| 533 | 20231227 | 101200 | 439290470 | 10970 | 10960 | 10970 | 10960 | 2094 |
| 534 | 20231227 | 101100 | 416338670 | 10960 | 10960 | 10960 | 10960 | 122 |
| 535 | 20231227 | 101000 | 415001550 | 10950 | 10960 | 10960 | 10950 | 43 |
| 536 | 20231227 | 100900 | 414530500 | 10960 | 10960 | 10960 | 10950 | 122 |
| 537 | 20231227 | 100800 | 413193570 | 10960 | 10960 | 10960 | 10960 | 2 |
| 538 | 20231227 | 100700 | 413171650 | 10950 | 10950 | 10950 | 10950 | 0 |
| 539 | 20231227 | 100600 | 413171650 | 10950 | 10950 | 10950 | 10950 | 1 |
| 540 | 20231227 | 100500 | 413160700 | 10950 | 10950 | 10950 | 10950 | 283 |
| 541 | 20231227 | 100400 | 410061850 | 10960 | 10960 | 10960 | 10960 | 177 |
| 542 | 20231227 | 100300 | 408121930 | 10960 | 10950 | 10960 | 10950 | 11 |
| 543 | 20231227 | 100200 | 408001470 | 10950 | 10950 | 10950 | 10950 | 13 |
| 544 | 20231227 | 100100 | 407859120 | 10960 | 10960 | 10960 | 10960 | 2 |
| 545 | 20231227 | 100000 | 407837200 | 10960 | 10960 | 10960 | 10960 | 1 |
| 546 | 20231227 | 095900 | 407826240 | 10960 | 10950 | 10960 | 10950 | 12 |
| 547 | 20231227 | 095800 | 407694820 | 10950 | 10950 | 10950 | 10950 | 22 |
| 548 | 20231227 | 095700 | 407453920 | 10950 | 10950 | 10950 | 10950 | 600 |
| 549 | 20231227 | 095600 | 400883920 | 10950 | 10950 | 10950 | 10950 | 262 |
| 550 | 20231227 | 095500 | 398015020 | 10950 | 10940 | 10950 | 10940 | 98 |
| 551 | 20231227 | 095400 | 396942800 | 10940 | 10930 | 10940 | 10930 | 675 |
| 552 | 20231227 | 095300 | 389561710 | 10930 | 10940 | 10940 | 10930 | 677 |
| 553 | 20231227 | 095200 | 382161960 | 10940 | 10940 | 10940 | 10940 | 305 |
| 554 | 20231227 | 095100 | 378825260 | 10940 | 10940 | 10940 | 10940 | 5 |
| 555 | 20231227 | 095000 | 378770560 | 10940 | 10940 | 10940 | 10940 | 21 |
| 556 | 20231227 | 094900 | 378540820 | 10930 | 10940 | 10940 | 10930 | 1903 |
| 557 | 20231227 | 094800 | 357741010 | 10940 | 10940 | 10940 | 10940 | 179 |
| 558 | 20231227 | 094700 | 355782750 | 10940 | 10950 | 10950 | 10940 | 410 |
| 559 | 20231227 | 094600 | 351297250 | 10950 | 10960 | 10960 | 10950 | 105 |
| 560 | 20231227 | 094500 | 350147450 | 10950 | 10950 | 10960 | 10940 | 310 |
| 561 | 20231227 | 094400 | 346754300 | 10940 | 10940 | 10940 | 10940 | 93 |
| 562 | 20231227 | 094300 | 345736880 | 10940 | 10950 | 10970 | 10940 | 634 |
| 563 | 20231227 | 094200 | 338790530 | 10950 | 10950 | 10950 | 10950 | 95 |
| 564 | 20231227 | 094100 | 337750280 | 10950 | 10950 | 11000 | 10940 | 1239 |
| 565 | 20231227 | 094000 | 324184280 | 11000 | 10950 | 11000 | 10950 | 4806 |
| 566 | 20231227 | 093900 | 271356630 | 10950 | 10950 | 10950 | 10950 | 82 |
| 567 | 20231227 | 093800 | 270458730 | 10950 | 10950 | 10960 | 10940 | 369 |
| 568 | 20231227 | 093700 | 266418090 | 10950 | 10940 | 10950 | 10940 | 894 |
| 569 | 20231227 | 093600 | 256637680 | 10940 | 10940 | 10940 | 10940 | 583 |
| 570 | 20231227 | 093500 | 250259660 | 10950 | 10950 | 10950 | 10950 | 30 |
| 571 | 20231227 | 093400 | 249931160 | 10950 | 10950 | 10960 | 10940 | 525 |
| 572 | 20231227 | 093300 | 244182900 | 10960 | 10960 | 10960 | 10960 | 108 |
| 573 | 20231227 | 093200 | 242999220 | 10960 | 10960 | 10970 | 10950 | 1034 |
| 574 | 20231227 | 093100 | 231674910 | 10970 | 10980 | 10980 | 10960 | 1456 |
| 575 | 20231227 | 093000 | 215713340 | 10980 | 10970 | 10980 | 10960 | 203 |
| 576 | 20231227 | 092900 | 213486590 | 10960 | 10980 | 10980 | 10960 | 174 |
| 577 | 20231227 | 092800 | 211579310 | 10960 | 10970 | 10970 | 10960 | 127 |
| 578 | 20231227 | 092700 | 210186390 | 10960 | 10960 | 10970 | 10960 | 252 |
| 579 | 20231227 | 092600 | 207424420 | 10960 | 10980 | 10980 | 10960 | 1105 |
| 580 | 20231227 | 092500 | 195302920 | 10980 | 10980 | 10980 | 10970 | 57 |
| 581 | 20231227 | 092400 | 194677260 | 10980 | 10980 | 10980 | 10980 | 434 |
| 582 | 20231227 | 092300 | 189911940 | 10980 | 10980 | 10990 | 10980 | 546 |
| 583 | 20231227 | 092200 | 183916630 | 10990 | 11010 | 11010 | 10990 | 2265 |
| 584 | 20231227 | 092100 | 159001870 | 11000 | 11020 | 11020 | 11000 | 1209 |
| 585 | 20231227 | 092000 | 145684280 | 11020 | 11040 | 11040 | 11020 | 2579 |
| 586 | 20231227 | 091900 | 117238080 | 11050 | 11060 | 11060 | 11050 | 415 |
| 587 | 20231227 | 091800 | 112651230 | 11060 | 11050 | 11060 | 11050 | 223 |
| 588 | 20231227 | 091700 | 110186180 | 11050 | 11070 | 11090 | 11050 | 3561 |
| 589 | 20231227 | 091600 | 70781610 | 11070 | 11090 | 11100 | 11070 | 300 |
| 590 | 20231227 | 091500 | 67458480 | 11090 | 11100 | 11100 | 11090 | 972 |
| 591 | 20231227 | 091400 | 56678990 | 11090 | 11090 | 11090 | 11090 | 346 |
| 592 | 20231227 | 091300 | 52841850 | 11090 | 11090 | 11090 | 11090 | 719 |
| 593 | 20231227 | 091200 | 44868140 | 11090 | 11070 | 11090 | 11070 | 74 |
| 594 | 20231227 | 091100 | 44047640 | 11080 | 11080 | 11080 | 11080 | 83 |
| 595 | 20231227 | 091000 | 43128000 | 11080 | 11080 | 11080 | 11080 | 170 |
| 596 | 20231227 | 090900 | 41244400 | 11090 | 11080 | 11090 | 11080 | 101 |
| 597 | 20231227 | 090800 | 40125310 | 11080 | 11090 | 11090 | 11080 | 492 |
| 598 | 20231227 | 090700 | 34669090 | 11100 | 11080 | 11100 | 11080 | 1177 |
| 599 | 20231227 | 090600 | 21613170 | 11080 | 11080 | 11080 | 11080 | 209 |
| 600 | 20231227 | 090500 | 19297450 | 11080 | 11080 | 11090 | 11080 | 89 |
| 601 | 20231227 | 090400 | 18311130 | 11080 | 11080 | 11100 | 11080 | 463 |
| 602 | 20231227 | 090300 | 13178710 | 11070 | 11070 | 11070 | 11070 | 98 |
| 603 | 20231227 | 090200 | 12093850 | 11080 | 11090 | 11090 | 11070 | 464 |
| 604 | 20231227 | 090100 | 6954340 | 11100 | 11090 | 11100 | 11090 | 317 |
| 605 | 20231227 | 090000 | 3437900 | 11090 | 11090 | 11090 | 11090 | 310 |