32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 190400 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 8917 |
| 3 | 20231221 | 190300 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 4 | 20231221 | 190200 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 5 | 20231221 | 190100 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 6 | 20231221 | 190000 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 7 | 20231221 | 185900 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 8 | 20231221 | 185800 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 9 | 20231221 | 185700 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 10 | 20231221 | 185600 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 11 | 20231221 | 185500 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 12 | 20231221 | 185400 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 13 | 20231221 | 185300 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 14 | 20231221 | 185200 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 15 | 20231221 | 185100 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 16 | 20231221 | 185000 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 17 | 20231221 | 184900 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 18 | 20231221 | 184800 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 19 | 20231221 | 184700 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 20 | 20231221 | 184600 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 21 | 20231221 | 184500 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 22 | 20231221 | 184400 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 23 | 20231221 | 184300 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 24 | 20231221 | 184200 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 25 | 20231221 | 184100 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 26 | 20231221 | 184000 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 27 | 20231221 | 183900 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 28 | 20231221 | 183800 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 29 | 20231221 | 183700 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 30 | 20231221 | 183600 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 31 | 20231221 | 183500 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 32 | 20231221 | 183400 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 8917 |
| 33 | 20231221 | 183300 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 34 | 20231221 | 183200 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 35 | 20231221 | 183100 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 36 | 20231221 | 183000 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 37 | 20231221 | 182900 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 38 | 20231221 | 182800 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 39 | 20231221 | 182700 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 40 | 20231221 | 182600 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 41 | 20231221 | 182500 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 42 | 20231221 | 182400 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 43 | 20231221 | 182300 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 44 | 20231221 | 182200 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 45 | 20231221 | 182100 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 46 | 20231221 | 182000 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 47 | 20231221 | 181900 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 48 | 20231221 | 181800 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 49 | 20231221 | 181700 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 50 | 20231221 | 181600 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 51 | 20231221 | 181500 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 52 | 20231221 | 181400 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 53 | 20231221 | 181300 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 54 | 20231221 | 181200 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 55 | 20231221 | 181100 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 56 | 20231221 | 181000 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 57 | 20231221 | 180900 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 58 | 20231221 | 180800 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 59 | 20231221 | 180700 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 60 | 20231221 | 180600 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 61 | 20231221 | 180500 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 62 | 20231221 | 180400 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 8917 |
| 63 | 20231221 | 180300 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 64 | 20231221 | 180200 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 65 | 20231221 | 180100 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 66 | 20231221 | 180000 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 67 | 20231221 | 175900 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 68 | 20231221 | 175800 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 69 | 20231221 | 175700 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 70 | 20231221 | 175600 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 71 | 20231221 | 175500 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 72 | 20231221 | 175400 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 73 | 20231221 | 175300 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 74 | 20231221 | 175200 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 75 | 20231221 | 175100 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 76 | 20231221 | 175000 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 77 | 20231221 | 174900 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 78 | 20231221 | 174800 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 79 | 20231221 | 174700 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 80 | 20231221 | 174600 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 81 | 20231221 | 174500 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 82 | 20231221 | 174400 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 83 | 20231221 | 174300 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 84 | 20231221 | 174200 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 85 | 20231221 | 174100 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 86 | 20231221 | 174000 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 87 | 20231221 | 173900 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 88 | 20231221 | 173800 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 89 | 20231221 | 173700 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 90 | 20231221 | 173600 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 91 | 20231221 | 173500 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 92 | 20231221 | 173400 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 8917 |
| 93 | 20231221 | 173300 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 94 | 20231221 | 173200 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 95 | 20231221 | 173100 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 96 | 20231221 | 173000 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 97 | 20231221 | 172900 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 98 | 20231221 | 172800 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 99 | 20231221 | 172700 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 100 | 20231221 | 172600 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 101 | 20231221 | 172500 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 102 | 20231221 | 172400 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 103 | 20231221 | 172300 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 104 | 20231221 | 172200 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 105 | 20231221 | 172100 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 106 | 20231221 | 172000 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 107 | 20231221 | 171900 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 108 | 20231221 | 171800 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 109 | 20231221 | 171700 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 110 | 20231221 | 171600 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 111 | 20231221 | 171500 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 112 | 20231221 | 171400 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 113 | 20231221 | 171300 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 114 | 20231221 | 171200 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 115 | 20231221 | 171100 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 116 | 20231221 | 171000 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 117 | 20231221 | 170900 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 118 | 20231221 | 170800 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 119 | 20231221 | 170700 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 120 | 20231221 | 170600 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 121 | 20231221 | 170500 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 122 | 20231221 | 170400 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 8917 |
| 123 | 20231221 | 170300 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 124 | 20231221 | 170200 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 125 | 20231221 | 170100 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 126 | 20231221 | 170000 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 127 | 20231221 | 165900 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 128 | 20231221 | 165800 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 129 | 20231221 | 165700 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 130 | 20231221 | 165600 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 131 | 20231221 | 165500 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 132 | 20231221 | 165400 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 133 | 20231221 | 165300 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 134 | 20231221 | 165200 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 135 | 20231221 | 165100 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 136 | 20231221 | 165000 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 137 | 20231221 | 164900 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 138 | 20231221 | 164800 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 139 | 20231221 | 164700 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 140 | 20231221 | 164600 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 141 | 20231221 | 164500 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 142 | 20231221 | 164400 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 143 | 20231221 | 164300 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 144 | 20231221 | 164200 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 145 | 20231221 | 164100 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 146 | 20231221 | 164000 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 147 | 20231221 | 163900 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 148 | 20231221 | 163800 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 149 | 20231221 | 163700 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 150 | 20231221 | 163600 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 151 | 20231221 | 163500 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 152 | 20231221 | 163400 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 8917 |
| 153 | 20231221 | 163300 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 154 | 20231221 | 163200 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 155 | 20231221 | 163100 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 156 | 20231221 | 163000 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 157 | 20231221 | 162900 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 158 | 20231221 | 162800 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 159 | 20231221 | 162700 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 160 | 20231221 | 162600 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 161 | 20231221 | 162500 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 162 | 20231221 | 162400 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 163 | 20231221 | 162300 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 164 | 20231221 | 162200 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 165 | 20231221 | 162100 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 166 | 20231221 | 162000 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 167 | 20231221 | 161900 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 168 | 20231221 | 161800 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 169 | 20231221 | 161700 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 170 | 20231221 | 161600 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 171 | 20231221 | 161500 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 172 | 20231221 | 161400 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 173 | 20231221 | 161300 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 174 | 20231221 | 161200 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 175 | 20231221 | 161100 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 176 | 20231221 | 161000 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 177 | 20231221 | 160900 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 178 | 20231221 | 160800 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 179 | 20231221 | 160700 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 180 | 20231221 | 160600 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 181 | 20231221 | 160500 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 182 | 20231221 | 160400 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 8917 |
| 183 | 20231221 | 160300 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 184 | 20231221 | 160200 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 185 | 20231221 | 160100 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 186 | 20231221 | 160000 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 187 | 20231221 | 155900 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 188 | 20231221 | 155800 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 189 | 20231221 | 155700 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 190 | 20231221 | 155600 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 191 | 20231221 | 155500 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 192 | 20231221 | 155400 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 193 | 20231221 | 155300 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 194 | 20231221 | 155200 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 195 | 20231221 | 155100 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 196 | 20231221 | 155000 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 197 | 20231221 | 154900 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 198 | 20231221 | 154800 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 199 | 20231221 | 154700 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 200 | 20231221 | 154600 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 201 | 20231221 | 154500 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 202 | 20231221 | 154400 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 203 | 20231221 | 154300 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 204 | 20231221 | 154200 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 205 | 20231221 | 154100 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 206 | 20231221 | 154000 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 207 | 20231221 | 153900 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 208 | 20231221 | 153800 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 209 | 20231221 | 153700 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 210 | 20231221 | 153600 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 211 | 20231221 | 153500 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 212 | 20231221 | 153400 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 8917 |
| 213 | 20231221 | 153300 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 214 | 20231221 | 153200 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 215 | 20231221 | 153100 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 0 |
| 216 | 20231221 | 153000 | 1058889480 | 11000 | 11000 | 11000 | 11000 | 8917 |
| 217 | 20231221 | 152900 | 960802480 | 10970 | 10970 | 10970 | 10970 | 0 |
| 218 | 20231221 | 152800 | 960802480 | 10970 | 10970 | 10970 | 10970 | 0 |
| 219 | 20231221 | 152700 | 960802480 | 10970 | 10970 | 10970 | 10970 | 0 |
| 220 | 20231221 | 152600 | 960802480 | 10970 | 10970 | 10970 | 10970 | 0 |
| 221 | 20231221 | 152500 | 960802480 | 10970 | 10970 | 10970 | 10970 | 0 |
| 222 | 20231221 | 152400 | 960802480 | 10970 | 10970 | 10970 | 10970 | 0 |
| 223 | 20231221 | 152300 | 960802480 | 10970 | 10970 | 10970 | 10970 | 0 |
| 224 | 20231221 | 152200 | 960802480 | 10970 | 10970 | 10970 | 10970 | 0 |
| 225 | 20231221 | 152100 | 960802480 | 10970 | 10970 | 10970 | 10970 | 0 |
| 226 | 20231221 | 152000 | 960802480 | 10970 | 10970 | 10970 | 10970 | 0 |
| 227 | 20231221 | 151900 | 960802480 | 10970 | 10960 | 10970 | 10960 | 529 |
| 228 | 20231221 | 151800 | 955003950 | 10960 | 10970 | 10970 | 10960 | 100 |
| 229 | 20231221 | 151700 | 953906980 | 10970 | 10970 | 10980 | 10970 | 1315 |
| 230 | 20231221 | 151600 | 939481300 | 10980 | 10970 | 10980 | 10970 | 126 |
| 231 | 20231221 | 151500 | 938098050 | 10980 | 10970 | 10980 | 10970 | 190 |
| 232 | 20231221 | 151400 | 936012880 | 10970 | 10970 | 10970 | 10970 | 50 |
| 233 | 20231221 | 151300 | 935464380 | 10970 | 10970 | 10970 | 10960 | 400 |
| 234 | 20231221 | 151200 | 931076640 | 10970 | 10950 | 10970 | 10950 | 20 |
| 235 | 20231221 | 151100 | 930857260 | 10950 | 10960 | 10960 | 10950 | 57 |
| 236 | 20231221 | 151000 | 930232710 | 10970 | 10960 | 10970 | 10960 | 224 |
| 237 | 20231221 | 150900 | 927775830 | 10950 | 10950 | 10950 | 10950 | 2 |
| 238 | 20231221 | 150800 | 927753930 | 10960 | 10970 | 10970 | 10960 | 138 |
| 239 | 20231221 | 150700 | 926241330 | 10960 | 10960 | 10960 | 10960 | 210 |
| 240 | 20231221 | 150600 | 923939730 | 10960 | 10940 | 10960 | 10940 | 300 |
| 241 | 20231221 | 150500 | 920653330 | 10940 | 10950 | 10950 | 10940 | 389 |
| 242 | 20231221 | 150400 | 916394820 | 10950 | 10950 | 10950 | 10950 | 2 |
| 243 | 20231221 | 150300 | 916372920 | 10940 | 10940 | 10940 | 10940 | 104 |
| 244 | 20231221 | 150200 | 915235160 | 10960 | 10960 | 10960 | 10960 | 89 |
| 245 | 20231221 | 150100 | 914259720 | 10940 | 10940 | 10940 | 10930 | 59 |
| 246 | 20231221 | 150000 | 913614270 | 10930 | 10960 | 10960 | 10930 | 45 |
| 247 | 20231221 | 145900 | 913121250 | 10960 | 10960 | 10960 | 10960 | 0 |
| 248 | 20231221 | 145800 | 913121250 | 10960 | 10960 | 10960 | 10930 | 400 |
| 249 | 20231221 | 145700 | 908747910 | 10960 | 10940 | 10960 | 10940 | 81 |
| 250 | 20231221 | 145600 | 907860170 | 10940 | 10940 | 10940 | 10940 | 101 |
| 251 | 20231221 | 145500 | 906755230 | 10940 | 10940 | 10940 | 10940 | 402 |
| 252 | 20231221 | 145400 | 902357350 | 10950 | 10940 | 10950 | 10940 | 278 |
| 253 | 20231221 | 145300 | 899315260 | 10950 | 10950 | 10950 | 10940 | 407 |
| 254 | 20231221 | 145200 | 894858620 | 10950 | 10950 | 10950 | 10950 | 232 |
| 255 | 20231221 | 145100 | 892318220 | 10950 | 10950 | 10960 | 10950 | 159 |
| 256 | 20231221 | 145000 | 890576790 | 10950 | 10960 | 10960 | 10950 | 134 |
| 257 | 20231221 | 144900 | 889109140 | 10960 | 10950 | 10960 | 10950 | 56 |
| 258 | 20231221 | 144800 | 888495550 | 10950 | 10950 | 10950 | 10950 | 11 |
| 259 | 20231221 | 144700 | 888375100 | 10940 | 10940 | 10940 | 10940 | 0 |
| 260 | 20231221 | 144600 | 888375100 | 10940 | 10940 | 10960 | 10930 | 344 |
| 261 | 20231221 | 144500 | 884610390 | 10940 | 10950 | 10950 | 10940 | 667 |
| 262 | 20231221 | 144400 | 877313310 | 10940 | 10950 | 10950 | 10940 | 769 |
| 263 | 20231221 | 144300 | 868897330 | 10950 | 10950 | 10950 | 10940 | 721 |
| 264 | 20231221 | 144200 | 861002390 | 10950 | 10950 | 10950 | 10950 | 2 |
| 265 | 20231221 | 144100 | 860980490 | 10960 | 10970 | 10970 | 10950 | 183 |
| 266 | 20231221 | 144000 | 858976160 | 10950 | 10960 | 10970 | 10950 | 37 |
| 267 | 20231221 | 143900 | 858570570 | 10970 | 10970 | 10970 | 10970 | 77 |
| 268 | 20231221 | 143800 | 857725880 | 10960 | 10960 | 10960 | 10960 | 1 |
| 269 | 20231221 | 143700 | 857714920 | 10960 | 10960 | 10960 | 10950 | 576 |
| 270 | 20231221 | 143600 | 851402670 | 10950 | 10950 | 10950 | 10950 | 18 |
| 271 | 20231221 | 143500 | 851205570 | 10950 | 10950 | 10950 | 10950 | 0 |
| 272 | 20231221 | 143400 | 851205570 | 10950 | 10950 | 10950 | 10950 | 16 |
| 273 | 20231221 | 143300 | 851030370 | 10950 | 10950 | 10950 | 10950 | 3 |
| 274 | 20231221 | 143200 | 850997520 | 10950 | 10960 | 10960 | 10950 | 170 |
| 275 | 20231221 | 143100 | 849134340 | 10960 | 10950 | 10960 | 10950 | 327 |
| 276 | 20231221 | 143000 | 845553590 | 10950 | 10950 | 10950 | 10950 | 105 |
| 277 | 20231221 | 142900 | 844403840 | 10950 | 10950 | 10950 | 10950 | 0 |
| 278 | 20231221 | 142800 | 844403840 | 10950 | 10950 | 10950 | 10950 | 36 |
| 279 | 20231221 | 142700 | 844009640 | 10940 | 10940 | 10940 | 10940 | 17 |
| 280 | 20231221 | 142600 | 843823660 | 10940 | 10950 | 10950 | 10940 | 27 |
| 281 | 20231221 | 142500 | 843528020 | 10950 | 10950 | 10950 | 10950 | 1 |
| 282 | 20231221 | 142400 | 843517070 | 10940 | 10940 | 10940 | 10940 | 1 |
| 283 | 20231221 | 142300 | 843506130 | 10950 | 10950 | 10950 | 10950 | 46 |
| 284 | 20231221 | 142200 | 843002430 | 10950 | 10950 | 10950 | 10940 | 584 |
| 285 | 20231221 | 142100 | 836607730 | 10950 | 10950 | 10950 | 10950 | 301 |
| 286 | 20231221 | 142000 | 833311780 | 10950 | 10950 | 10960 | 10950 | 40 |
| 287 | 20231221 | 141900 | 832873430 | 10950 | 10950 | 10950 | 10950 | 101 |
| 288 | 20231221 | 141800 | 831767480 | 10950 | 10950 | 10950 | 10950 | 10 |
| 289 | 20231221 | 141700 | 831657980 | 10950 | 10950 | 10950 | 10950 | 5 |
| 290 | 20231221 | 141600 | 831603230 | 10950 | 10950 | 10950 | 10940 | 12 |
| 291 | 20231221 | 141500 | 831471840 | 10940 | 10940 | 10940 | 10940 | 23 |
| 292 | 20231221 | 141400 | 831220220 | 10940 | 10940 | 10940 | 10940 | 3 |
| 293 | 20231221 | 141300 | 831187400 | 10950 | 10940 | 10950 | 10940 | 2 |
| 294 | 20231221 | 141200 | 831165510 | 10950 | 10940 | 10950 | 10940 | 46 |
| 295 | 20231221 | 141100 | 830662220 | 10940 | 10940 | 10940 | 10940 | 0 |
| 296 | 20231221 | 141000 | 830662220 | 10940 | 10940 | 10940 | 10940 | 5 |
| 297 | 20231221 | 140900 | 830607520 | 10940 | 10940 | 10940 | 10940 | 51 |
| 298 | 20231221 | 140800 | 830049580 | 10940 | 10940 | 10950 | 10940 | 5 |
| 299 | 20231221 | 140700 | 829994870 | 10930 | 10930 | 10930 | 10930 | 1 |
| 300 | 20231221 | 140600 | 829983940 | 10930 | 10930 | 10930 | 10930 | 0 |
| 301 | 20231221 | 140500 | 829983940 | 10930 | 10930 | 10930 | 10930 | 0 |
| 302 | 20231221 | 140400 | 829983940 | 10930 | 10940 | 10940 | 10930 | 96 |
| 303 | 20231221 | 140300 | 828933710 | 10930 | 10940 | 10940 | 10930 | 34 |
| 304 | 20231221 | 140200 | 828561930 | 10940 | 10950 | 10950 | 10940 | 138 |
| 305 | 20231221 | 140100 | 827051280 | 10950 | 10940 | 10950 | 10940 | 54 |
| 306 | 20231221 | 140000 | 826460120 | 10960 | 10960 | 10960 | 10960 | 0 |
| 307 | 20231221 | 135900 | 826460120 | 10960 | 10930 | 10960 | 10930 | 53 |
| 308 | 20231221 | 135800 | 825879960 | 10930 | 10930 | 10930 | 10930 | 0 |
| 309 | 20231221 | 135700 | 825879960 | 10930 | 10930 | 10930 | 10930 | 344 |
| 310 | 20231221 | 135600 | 822120040 | 10930 | 10940 | 10950 | 10930 | 1519 |
| 311 | 20231221 | 135500 | 805512780 | 10940 | 10940 | 10940 | 10940 | 1 |
| 312 | 20231221 | 135400 | 805501840 | 10950 | 10950 | 10950 | 10940 | 392 |
| 313 | 20231221 | 135300 | 801209850 | 10950 | 10950 | 10950 | 10950 | 12 |
| 314 | 20231221 | 135200 | 801078450 | 10950 | 10950 | 10950 | 10950 | 504 |
| 315 | 20231221 | 135100 | 795559650 | 10950 | 10960 | 10960 | 10950 | 151 |
| 316 | 20231221 | 135000 | 793906180 | 10960 | 10950 | 10960 | 10950 | 53 |
| 317 | 20231221 | 134900 | 793325670 | 10960 | 10960 | 10960 | 10960 | 15 |
| 318 | 20231221 | 134800 | 793161270 | 10950 | 10950 | 10950 | 10950 | 23 |
| 319 | 20231221 | 134700 | 792909420 | 10950 | 10950 | 10950 | 10950 | 19 |
| 320 | 20231221 | 134600 | 792701370 | 10960 | 10950 | 10960 | 10950 | 44 |
| 321 | 20231221 | 134500 | 792219560 | 10950 | 10950 | 10950 | 10950 | 1 |
| 322 | 20231221 | 134400 | 792208610 | 10960 | 10950 | 10960 | 10950 | 41 |
| 323 | 20231221 | 134300 | 791759650 | 10960 | 10960 | 10960 | 10960 | 0 |
| 324 | 20231221 | 134200 | 791759650 | 10960 | 10950 | 10960 | 10950 | 51 |
| 325 | 20231221 | 134100 | 791201190 | 10970 | 10970 | 10970 | 10970 | 5 |
| 326 | 20231221 | 134000 | 791146340 | 10950 | 10960 | 10960 | 10950 | 33 |
| 327 | 20231221 | 133900 | 790784970 | 10960 | 10960 | 10960 | 10960 | 0 |
| 328 | 20231221 | 133800 | 790784970 | 10960 | 10940 | 10960 | 10940 | 430 |
| 329 | 20231221 | 133700 | 786075810 | 10950 | 10940 | 10950 | 10940 | 54 |
| 330 | 20231221 | 133600 | 785485040 | 10950 | 10950 | 10950 | 10950 | 3 |
| 331 | 20231221 | 133500 | 785452190 | 10940 | 10950 | 10950 | 10940 | 4 |
| 332 | 20231221 | 133400 | 785408420 | 10930 | 10940 | 10950 | 10930 | 383 |
| 333 | 20231221 | 133300 | 781222180 | 10950 | 10950 | 10950 | 10950 | 1 |
| 334 | 20231221 | 133200 | 781211230 | 10940 | 10930 | 10940 | 10930 | 81 |
| 335 | 20231221 | 133100 | 780325230 | 10940 | 10930 | 10940 | 10930 | 214 |
| 336 | 20231221 | 133000 | 777984720 | 10930 | 10940 | 10940 | 10930 | 527 |
| 337 | 20231221 | 132900 | 772221120 | 10950 | 10950 | 10950 | 10940 | 271 |
| 338 | 20231221 | 132800 | 769255840 | 10940 | 10940 | 10940 | 10940 | 33 |
| 339 | 20231221 | 132700 | 768894820 | 10940 | 10940 | 10940 | 10940 | 89 |
| 340 | 20231221 | 132600 | 767921160 | 10950 | 10940 | 10950 | 10940 | 28 |
| 341 | 20231221 | 132500 | 767614830 | 10940 | 10950 | 10950 | 10940 | 38 |
| 342 | 20231221 | 132400 | 767199100 | 10940 | 10940 | 10940 | 10940 | 38 |
| 343 | 20231221 | 132300 | 766783380 | 10950 | 10930 | 10950 | 10930 | 6 |
| 344 | 20231221 | 132200 | 766717780 | 10950 | 10930 | 10950 | 10930 | 38 |
| 345 | 20231221 | 132100 | 766302420 | 10930 | 10930 | 10930 | 10930 | 17 |
| 346 | 20231221 | 132000 | 766116610 | 10950 | 10930 | 10950 | 10930 | 39 |
| 347 | 20231221 | 131900 | 765690300 | 10930 | 10930 | 10930 | 10930 | 3 |
| 348 | 20231221 | 131800 | 765657510 | 10930 | 10930 | 10930 | 10930 | 491 |
| 349 | 20231221 | 131700 | 760290880 | 10970 | 10930 | 10970 | 10930 | 35 |
| 350 | 20231221 | 131600 | 759907730 | 10930 | 10930 | 10950 | 10930 | 31 |
| 351 | 20231221 | 131500 | 759568880 | 10950 | 10940 | 10960 | 10940 | 915 |
| 352 | 20231221 | 131400 | 749549210 | 10940 | 10930 | 10940 | 10930 | 74 |
| 353 | 20231221 | 131300 | 748739880 | 10930 | 10930 | 10930 | 10930 | 0 |
| 354 | 20231221 | 131200 | 748739880 | 10930 | 10930 | 10930 | 10930 | 0 |
| 355 | 20231221 | 131100 | 748739880 | 10930 | 10930 | 10930 | 10930 | 10 |
| 356 | 20231221 | 131000 | 748630580 | 10930 | 10930 | 10940 | 10920 | 94 |
| 357 | 20231221 | 130900 | 747603190 | 10930 | 10920 | 10930 | 10920 | 37 |
| 358 | 20231221 | 130800 | 747198830 | 10910 | 10910 | 10910 | 10910 | 0 |
| 359 | 20231221 | 130700 | 747198830 | 10910 | 10910 | 10910 | 10910 | 0 |
| 360 | 20231221 | 130600 | 747198830 | 10910 | 10920 | 10920 | 10910 | 149 |
| 361 | 20231221 | 130500 | 745573230 | 10930 | 10920 | 10930 | 10920 | 3 |
| 362 | 20231221 | 130400 | 745540450 | 10920 | 10920 | 10920 | 10920 | 44 |
| 363 | 20231221 | 130300 | 745059970 | 10900 | 10910 | 10910 | 10900 | 1040 |
| 364 | 20231221 | 130200 | 733715970 | 10920 | 10910 | 10930 | 10910 | 64 |
| 365 | 20231221 | 130100 | 733017250 | 10930 | 10920 | 10930 | 10910 | 401 |
| 366 | 20231221 | 130000 | 728642300 | 10910 | 10920 | 10920 | 10910 | 306 |
| 367 | 20231221 | 125900 | 725303520 | 10920 | 10920 | 10930 | 10910 | 404 |
| 368 | 20231221 | 125800 | 720892170 | 10930 | 10930 | 10930 | 10920 | 228 |
| 369 | 20231221 | 125700 | 718402130 | 10920 | 10920 | 10930 | 10920 | 393 |
| 370 | 20231221 | 125600 | 714110530 | 10920 | 10930 | 10930 | 10920 | 263 |
| 371 | 20231221 | 125500 | 711236130 | 10940 | 10940 | 10940 | 10930 | 484 |
| 372 | 20231221 | 125400 | 705941840 | 10940 | 10950 | 10950 | 10940 | 520 |
| 373 | 20231221 | 125300 | 700252840 | 10950 | 10950 | 10950 | 10950 | 1 |
| 374 | 20231221 | 125200 | 700241890 | 10950 | 10950 | 10950 | 10950 | 2 |
| 375 | 20231221 | 125100 | 700219990 | 10950 | 10950 | 10950 | 10950 | 0 |
| 376 | 20231221 | 125000 | 700219990 | 10950 | 10940 | 10950 | 10940 | 21 |
| 377 | 20231221 | 124900 | 699990240 | 10950 | 10950 | 10950 | 10950 | 1 |
| 378 | 20231221 | 124800 | 699979290 | 10940 | 10950 | 10950 | 10940 | 302 |
| 379 | 20231221 | 124700 | 696675310 | 10950 | 10960 | 10960 | 10950 | 73 |
| 380 | 20231221 | 124600 | 695875640 | 10960 | 10940 | 10960 | 10940 | 90 |
| 381 | 20231221 | 124500 | 694891010 | 10950 | 10960 | 10960 | 10950 | 555 |
| 382 | 20231221 | 124400 | 688812660 | 10960 | 10960 | 10960 | 10960 | 89 |
| 383 | 20231221 | 124300 | 687837220 | 10960 | 10960 | 10960 | 10960 | 57 |
| 384 | 20231221 | 124200 | 687212500 | 10960 | 10960 | 10960 | 10960 | 0 |
| 385 | 20231221 | 124100 | 687212500 | 10960 | 10960 | 10960 | 10960 | 0 |
| 386 | 20231221 | 124000 | 687212500 | 10960 | 10980 | 10980 | 10960 | 33 |
| 387 | 20231221 | 123900 | 686850320 | 10980 | 10980 | 10980 | 10980 | 8 |
| 388 | 20231221 | 123800 | 686762480 | 10980 | 10980 | 10980 | 10980 | 0 |
| 389 | 20231221 | 123700 | 686762480 | 10980 | 10980 | 10980 | 10980 | 5 |
| 390 | 20231221 | 123600 | 686707580 | 10950 | 10950 | 10980 | 10950 | 710 |
| 391 | 20231221 | 123500 | 678932390 | 10980 | 10980 | 10980 | 10980 | 1 |
| 392 | 20231221 | 123400 | 678921410 | 10950 | 10950 | 10950 | 10950 | 0 |
| 393 | 20231221 | 123300 | 678921410 | 10950 | 10960 | 10960 | 10950 | 198 |
| 394 | 20231221 | 123200 | 676752290 | 10980 | 10980 | 10980 | 10980 | 3 |
| 395 | 20231221 | 123100 | 676719350 | 10980 | 10980 | 10980 | 10980 | 6 |
| 396 | 20231221 | 123000 | 676653470 | 10980 | 10960 | 10980 | 10960 | 148 |
| 397 | 20231221 | 122900 | 675031370 | 10960 | 10960 | 10960 | 10950 | 109 |
| 398 | 20231221 | 122800 | 673837530 | 10950 | 10950 | 10950 | 10950 | 52 |
| 399 | 20231221 | 122700 | 673268130 | 10950 | 10960 | 10960 | 10950 | 120 |
| 400 | 20231221 | 122600 | 671953840 | 10950 | 10950 | 10950 | 10950 | 17 |
| 401 | 20231221 | 122500 | 671767690 | 10950 | 10960 | 10960 | 10950 | 55 |
| 402 | 20231221 | 122400 | 671164940 | 10960 | 10960 | 10960 | 10960 | 20 |
| 403 | 20231221 | 122300 | 670945740 | 10960 | 10960 | 10960 | 10960 | 10 |
| 404 | 20231221 | 122200 | 670836140 | 10950 | 10960 | 10960 | 10950 | 424 |
| 405 | 20231221 | 122100 | 666189700 | 10960 | 10970 | 10970 | 10960 | 57 |
| 406 | 20231221 | 122000 | 665564780 | 10980 | 10980 | 10980 | 10980 | 905 |
| 407 | 20231221 | 121900 | 655627880 | 10980 | 10990 | 11000 | 10980 | 194 |
| 408 | 20231221 | 121800 | 653495890 | 10990 | 10980 | 10990 | 10980 | 316 |
| 409 | 20231221 | 121700 | 650024920 | 10980 | 10980 | 10980 | 10980 | 26 |
| 410 | 20231221 | 121600 | 649739440 | 10980 | 10980 | 10980 | 10980 | 11 |
| 411 | 20231221 | 121500 | 649618660 | 10970 | 10970 | 10970 | 10970 | 21 |
| 412 | 20231221 | 121400 | 649388290 | 10970 | 10970 | 10970 | 10970 | 23 |
| 413 | 20231221 | 121300 | 649135980 | 10970 | 10970 | 10970 | 10970 | 15 |
| 414 | 20231221 | 121200 | 648971430 | 10970 | 10970 | 10970 | 10970 | 2 |
| 415 | 20231221 | 121100 | 648949490 | 10970 | 10970 | 10970 | 10970 | 0 |
| 416 | 20231221 | 121000 | 648949490 | 10970 | 10960 | 10970 | 10960 | 19 |
| 417 | 20231221 | 120900 | 648741230 | 10960 | 10980 | 10980 | 10960 | 296 |
| 418 | 20231221 | 120800 | 645494840 | 10980 | 10980 | 10980 | 10980 | 1 |
| 419 | 20231221 | 120700 | 645483860 | 10980 | 10980 | 10980 | 10980 | 31 |
| 420 | 20231221 | 120600 | 645143480 | 10980 | 10980 | 10980 | 10980 | 216 |
| 421 | 20231221 | 120500 | 642771800 | 10980 | 10980 | 10980 | 10980 | 7 |
| 422 | 20231221 | 120400 | 642694940 | 10980 | 10980 | 10980 | 10980 | 2 |
| 423 | 20231221 | 120300 | 642672980 | 10970 | 10970 | 10970 | 10970 | 0 |
| 424 | 20231221 | 120200 | 642672980 | 10970 | 10970 | 10970 | 10970 | 31 |
| 425 | 20231221 | 120100 | 642332910 | 10970 | 10980 | 10980 | 10970 | 103 |
| 426 | 20231221 | 120000 | 641202970 | 10980 | 10980 | 10980 | 10960 | 182 |
| 427 | 20231221 | 115900 | 639206580 | 10980 | 10970 | 10980 | 10970 | 82 |
| 428 | 20231221 | 115800 | 638306860 | 10970 | 10970 | 10970 | 10970 | 19 |
| 429 | 20231221 | 115700 | 638098430 | 10970 | 10970 | 10970 | 10970 | 21 |
| 430 | 20231221 | 115600 | 637868060 | 10970 | 10960 | 10970 | 10960 | 122 |
| 431 | 20231221 | 115500 | 636529740 | 10970 | 10970 | 10970 | 10970 | 20 |
| 432 | 20231221 | 115400 | 636310340 | 10970 | 10960 | 10970 | 10960 | 28 |
| 433 | 20231221 | 115300 | 636003430 | 10970 | 10970 | 10970 | 10970 | 102 |
| 434 | 20231221 | 115200 | 634884490 | 10960 | 10970 | 10970 | 10960 | 32 |
| 435 | 20231221 | 115100 | 634533620 | 10970 | 10970 | 10970 | 10970 | 15 |
| 436 | 20231221 | 115000 | 634369070 | 10970 | 10970 | 10970 | 10960 | 21 |
| 437 | 20231221 | 114900 | 634138750 | 10970 | 10970 | 10970 | 10960 | 3 |
| 438 | 20231221 | 114800 | 634105850 | 10970 | 10970 | 10970 | 10950 | 105 |
| 439 | 20231221 | 114700 | 632955730 | 10970 | 10970 | 10970 | 10960 | 53 |
| 440 | 20231221 | 114600 | 632374820 | 10960 | 10960 | 10970 | 10960 | 83 |
| 441 | 20231221 | 114500 | 631465110 | 10970 | 10980 | 10980 | 10970 | 35 |
| 442 | 20231221 | 114400 | 631081040 | 10990 | 10990 | 10990 | 10980 | 98 |
| 443 | 20231221 | 114300 | 630004820 | 10990 | 10990 | 10990 | 10990 | 18 |
| 444 | 20231221 | 114200 | 629807000 | 10990 | 10990 | 10990 | 10990 | 31 |
| 445 | 20231221 | 114100 | 629466310 | 10990 | 10980 | 10990 | 10980 | 21 |
| 446 | 20231221 | 114000 | 629235690 | 10980 | 10960 | 10980 | 10960 | 1900 |
| 447 | 20231221 | 113900 | 608411250 | 10960 | 10960 | 10960 | 10960 | 81 |
| 448 | 20231221 | 113800 | 607523490 | 10960 | 10960 | 10960 | 10950 | 417 |
| 449 | 20231221 | 113700 | 602957170 | 10960 | 10960 | 10960 | 10960 | 7 |
| 450 | 20231221 | 113600 | 602880450 | 10950 | 10960 | 10960 | 10950 | 219 |
| 451 | 20231221 | 113500 | 600482370 | 10960 | 10960 | 10960 | 10950 | 148 |
| 452 | 20231221 | 113400 | 598861540 | 10960 | 10960 | 10960 | 10960 | 46 |
| 453 | 20231221 | 113300 | 598357380 | 10960 | 10960 | 10960 | 10960 | 21 |
| 454 | 20231221 | 113200 | 598127220 | 10960 | 10960 | 10960 | 10960 | 6 |
| 455 | 20231221 | 113100 | 598061460 | 10960 | 10960 | 10960 | 10950 | 263 |
| 456 | 20231221 | 113000 | 595181510 | 10960 | 10960 | 10960 | 10950 | 343 |
| 457 | 20231221 | 112900 | 591425010 | 10960 | 10960 | 10960 | 10950 | 21 |
| 458 | 20231221 | 112800 | 591194860 | 10960 | 10960 | 10960 | 10950 | 54 |
| 459 | 20231221 | 112700 | 590603510 | 10960 | 10950 | 10960 | 10950 | 26 |
| 460 | 20231221 | 112600 | 590318780 | 10960 | 10960 | 10960 | 10940 | 5 |
| 461 | 20231221 | 112500 | 590264000 | 10960 | 10960 | 10960 | 10940 | 31 |
| 462 | 20231221 | 112400 | 589924820 | 10960 | 10940 | 10960 | 10920 | 3619 |
| 463 | 20231221 | 112300 | 550346470 | 10940 | 10950 | 10950 | 10940 | 43 |
| 464 | 20231221 | 112200 | 549876030 | 10950 | 10950 | 10950 | 10940 | 49 |
| 465 | 20231221 | 112100 | 549339850 | 10950 | 10950 | 10950 | 10950 | 23 |
| 466 | 20231221 | 112000 | 549088000 | 10950 | 10950 | 10950 | 10950 | 14 |
| 467 | 20231221 | 111900 | 548934700 | 10950 | 10950 | 10950 | 10950 | 21 |
| 468 | 20231221 | 111800 | 548704750 | 10950 | 10940 | 10950 | 10940 | 20 |
| 469 | 20231221 | 111700 | 548485920 | 10950 | 10950 | 10950 | 10950 | 25 |
| 470 | 20231221 | 111600 | 548212170 | 10950 | 10950 | 10950 | 10950 | 12 |
| 471 | 20231221 | 111500 | 548080770 | 10950 | 10950 | 10950 | 10930 | 86 |
| 472 | 20231221 | 111400 | 547140240 | 10950 | 10950 | 10950 | 10950 | 20 |
| 473 | 20231221 | 111300 | 546921240 | 10930 | 10930 | 10930 | 10930 | 213 |
| 474 | 20231221 | 111200 | 544593150 | 10930 | 10930 | 10930 | 10930 | 69 |
| 475 | 20231221 | 111100 | 543838980 | 10920 | 10920 | 10920 | 10920 | 155 |
| 476 | 20231221 | 111000 | 542146380 | 10920 | 10920 | 10930 | 10920 | 512 |
| 477 | 20231221 | 110900 | 536555320 | 10920 | 10920 | 10930 | 10910 | 451 |
| 478 | 20231221 | 110800 | 531630420 | 10930 | 10930 | 10930 | 10930 | 82 |
| 479 | 20231221 | 110700 | 530734160 | 10930 | 10930 | 10930 | 10920 | 70 |
| 480 | 20231221 | 110600 | 529969520 | 10930 | 10910 | 10930 | 10910 | 100 |
| 481 | 20231221 | 110500 | 528877230 | 10920 | 10920 | 10920 | 10920 | 29 |
| 482 | 20231221 | 110400 | 528560550 | 10920 | 10920 | 10920 | 10920 | 769 |
| 483 | 20231221 | 110300 | 520163070 | 10920 | 10920 | 10920 | 10920 | 63 |
| 484 | 20231221 | 110200 | 519475110 | 10920 | 10920 | 10920 | 10910 | 20 |
| 485 | 20231221 | 110100 | 519256850 | 10910 | 10910 | 10910 | 10890 | 2319 |
| 486 | 20231221 | 110000 | 493961920 | 10910 | 10900 | 10910 | 10890 | 142 |
| 487 | 20231221 | 105900 | 492414000 | 10910 | 10910 | 10910 | 10910 | 131 |
| 488 | 20231221 | 105800 | 490984790 | 10910 | 10900 | 10910 | 10890 | 70 |
| 489 | 20231221 | 105700 | 490222020 | 10910 | 10910 | 10910 | 10910 | 13 |
| 490 | 20231221 | 105600 | 490080190 | 10910 | 10910 | 10910 | 10900 | 41 |
| 491 | 20231221 | 105500 | 489633060 | 10910 | 10900 | 10910 | 10890 | 111 |
| 492 | 20231221 | 105400 | 488423670 | 10910 | 10910 | 10910 | 10910 | 4 |
| 493 | 20231221 | 105300 | 488380030 | 10910 | 10910 | 10910 | 10900 | 392 |
| 494 | 20231221 | 105200 | 484107110 | 10900 | 10910 | 10910 | 10900 | 60 |
| 495 | 20231221 | 105100 | 483452980 | 10910 | 10910 | 10910 | 10910 | 45 |
| 496 | 20231221 | 105000 | 482962030 | 10910 | 10920 | 10920 | 10910 | 8 |
| 497 | 20231221 | 104900 | 482874730 | 10920 | 10920 | 10920 | 10900 | 387 |
| 498 | 20231221 | 104800 | 478656370 | 10920 | 10930 | 10930 | 10900 | 5 |
| 499 | 20231221 | 104700 | 478601800 | 10930 | 10930 | 10930 | 10910 | 49 |
| 500 | 20231221 | 104600 | 478066960 | 10930 | 10920 | 10930 | 10900 | 5685 |
| 501 | 20231221 | 104500 | 416063000 | 10930 | 10930 | 10930 | 10930 | 100 |
| 502 | 20231221 | 104400 | 414970000 | 10930 | 10930 | 10930 | 10930 | 228 |
| 503 | 20231221 | 104300 | 412477960 | 10930 | 10930 | 10930 | 10930 | 0 |
| 504 | 20231221 | 104200 | 412477960 | 10930 | 10930 | 10930 | 10930 | 0 |
| 505 | 20231221 | 104100 | 412477960 | 10930 | 10930 | 10940 | 10930 | 11 |
| 506 | 20231221 | 104000 | 412357720 | 10920 | 10920 | 10920 | 10920 | 0 |
| 507 | 20231221 | 103900 | 412357720 | 10920 | 10930 | 10930 | 10920 | 430 |
| 508 | 20231221 | 103800 | 407661330 | 10930 | 10930 | 10930 | 10930 | 11 |
| 509 | 20231221 | 103700 | 407541100 | 10930 | 10920 | 10930 | 10920 | 89 |
| 510 | 20231221 | 103600 | 406568970 | 10930 | 10930 | 10930 | 10930 | 101 |
| 511 | 20231221 | 103500 | 405465040 | 10930 | 10930 | 10930 | 10930 | 16 |
| 512 | 20231221 | 103400 | 405290160 | 10930 | 10940 | 10940 | 10930 | 348 |
| 513 | 20231221 | 103300 | 401486510 | 10940 | 10950 | 10950 | 10940 | 297 |
| 514 | 20231221 | 103200 | 398235200 | 10950 | 10930 | 10950 | 10930 | 50 |
| 515 | 20231221 | 103100 | 397688500 | 10930 | 10930 | 10940 | 10930 | 444 |
| 516 | 20231221 | 103000 | 392835570 | 10940 | 10930 | 10940 | 10920 | 127 |
| 517 | 20231221 | 102900 | 391447050 | 10930 | 10940 | 10940 | 10930 | 570 |
| 518 | 20231221 | 102800 | 385214210 | 10950 | 10930 | 10950 | 10930 | 74 |
| 519 | 20231221 | 102700 | 384405000 | 10930 | 10950 | 10950 | 10930 | 112 |
| 520 | 20231221 | 102600 | 383179420 | 10940 | 10940 | 10940 | 10940 | 482 |
| 521 | 20231221 | 102500 | 377906340 | 10940 | 10940 | 10940 | 10940 | 0 |
| 522 | 20231221 | 102400 | 377906340 | 10940 | 10940 | 10940 | 10940 | 0 |
| 523 | 20231221 | 102300 | 377906340 | 10940 | 10950 | 10950 | 10940 | 200 |
| 524 | 20231221 | 102200 | 375717670 | 10950 | 10950 | 10950 | 10950 | 24 |
| 525 | 20231221 | 102100 | 375454870 | 10940 | 10930 | 10940 | 10930 | 242 |
| 526 | 20231221 | 102000 | 372809410 | 10940 | 10940 | 10940 | 10930 | 66 |
| 527 | 20231221 | 101900 | 372087970 | 10940 | 10940 | 10940 | 10940 | 71 |
| 528 | 20231221 | 101800 | 371311230 | 10940 | 10940 | 10940 | 10930 | 149 |
| 529 | 20231221 | 101700 | 369681270 | 10940 | 10940 | 10940 | 10930 | 228 |
| 530 | 20231221 | 101600 | 367187950 | 10940 | 10950 | 10950 | 10940 | 205 |
| 531 | 20231221 | 101500 | 364945130 | 10950 | 10950 | 10950 | 10950 | 99 |
| 532 | 20231221 | 101400 | 363861080 | 10950 | 10960 | 10960 | 10950 | 1372 |
| 533 | 20231221 | 101300 | 348837650 | 10960 | 10960 | 10960 | 10960 | 3 |
| 534 | 20231221 | 101200 | 348804770 | 10950 | 10950 | 10960 | 10950 | 28 |
| 535 | 20231221 | 101100 | 348498160 | 10960 | 10960 | 10960 | 10950 | 19 |
| 536 | 20231221 | 101000 | 348290020 | 10960 | 10940 | 10960 | 10940 | 449 |
| 537 | 20231221 | 100900 | 343377330 | 10940 | 10970 | 10970 | 10940 | 5928 |
| 538 | 20231221 | 100800 | 278435230 | 10980 | 10980 | 10980 | 10980 | 1 |
| 539 | 20231221 | 100700 | 278424250 | 10980 | 10970 | 10980 | 10970 | 1157 |
| 540 | 20231221 | 100600 | 265731350 | 10980 | 10970 | 10980 | 10970 | 175 |
| 541 | 20231221 | 100500 | 263810600 | 10970 | 10970 | 10980 | 10970 | 231 |
| 542 | 20231221 | 100400 | 261275920 | 10970 | 11000 | 11000 | 10970 | 49 |
| 543 | 20231221 | 100300 | 260737050 | 11000 | 11000 | 11000 | 11000 | 32 |
| 544 | 20231221 | 100200 | 260385050 | 11000 | 11000 | 11000 | 11000 | 3 |
| 545 | 20231221 | 100100 | 260352050 | 11000 | 10970 | 11000 | 10970 | 15 |
| 546 | 20231221 | 100000 | 260187470 | 10960 | 11000 | 11000 | 10960 | 417 |
| 547 | 20231221 | 095900 | 255611820 | 10960 | 10990 | 10990 | 10960 | 4143 |
| 548 | 20231221 | 095800 | 210169410 | 11000 | 10980 | 11000 | 10980 | 184 |
| 549 | 20231221 | 095700 | 208149070 | 11000 | 11000 | 11000 | 11000 | 111 |
| 550 | 20231221 | 095600 | 206928070 | 11000 | 10980 | 11000 | 10980 | 449 |
| 551 | 20231221 | 095500 | 201997550 | 10980 | 11000 | 11000 | 10980 | 31 |
| 552 | 20231221 | 095400 | 201656990 | 10990 | 10990 | 10990 | 10990 | 299 |
| 553 | 20231221 | 095300 | 198370980 | 10990 | 10990 | 10990 | 10990 | 506 |
| 554 | 20231221 | 095200 | 192810040 | 10990 | 10990 | 10990 | 10990 | 528 |
| 555 | 20231221 | 095100 | 187007320 | 11010 | 11000 | 11010 | 11000 | 62 |
| 556 | 20231221 | 095000 | 186325290 | 11000 | 11020 | 11020 | 11000 | 981 |
| 557 | 20231221 | 094900 | 175534270 | 11000 | 11010 | 11020 | 11000 | 1602 |
| 558 | 20231221 | 094800 | 157907590 | 11020 | 11020 | 11020 | 11010 | 512 |
| 559 | 20231221 | 094700 | 152269320 | 11020 | 11020 | 11020 | 11020 | 43 |
| 560 | 20231221 | 094600 | 151795460 | 11050 | 11020 | 11050 | 11010 | 366 |
| 561 | 20231221 | 094500 | 147763450 | 11030 | 11040 | 11050 | 11030 | 571 |
| 562 | 20231221 | 094400 | 141465270 | 11050 | 11030 | 11050 | 11030 | 241 |
| 563 | 20231221 | 094300 | 138807020 | 11040 | 11030 | 11040 | 11030 | 519 |
| 564 | 20231221 | 094200 | 133080260 | 11050 | 11050 | 11050 | 11050 | 2 |
| 565 | 20231221 | 094100 | 133058160 | 11030 | 11040 | 11040 | 11030 | 298 |
| 566 | 20231221 | 094000 | 129769190 | 11040 | 11040 | 11040 | 11040 | 0 |
| 567 | 20231221 | 093900 | 129769190 | 11040 | 11050 | 11050 | 11040 | 14 |
| 568 | 20231221 | 093800 | 129614520 | 11060 | 11070 | 11070 | 11060 | 11 |
| 569 | 20231221 | 093700 | 129492760 | 11040 | 11070 | 11070 | 11030 | 99 |
| 570 | 20231221 | 093600 | 128400020 | 11040 | 11040 | 11040 | 11040 | 316 |
| 571 | 20231221 | 093500 | 124911380 | 11030 | 11030 | 11030 | 11030 | 5 |
| 572 | 20231221 | 093400 | 124856230 | 11030 | 11030 | 11030 | 11000 | 204 |
| 573 | 20231221 | 093300 | 122610220 | 11030 | 11010 | 11030 | 11010 | 252 |
| 574 | 20231221 | 093200 | 119835660 | 11010 | 11030 | 11030 | 11010 | 644 |
| 575 | 20231221 | 093100 | 112742620 | 11040 | 11040 | 11040 | 11030 | 160 |
| 576 | 20231221 | 093000 | 110976900 | 11030 | 11030 | 11040 | 11030 | 535 |
| 577 | 20231221 | 092900 | 105075820 | 11040 | 11040 | 11040 | 11040 | 1 |
| 578 | 20231221 | 092800 | 105064780 | 11040 | 11040 | 11040 | 11040 | 24 |
| 579 | 20231221 | 092700 | 104799820 | 11040 | 11060 | 11060 | 11040 | 396 |
| 580 | 20231221 | 092600 | 100420380 | 11060 | 11030 | 11060 | 11030 | 154 |
| 581 | 20231221 | 092500 | 98717170 | 11040 | 11060 | 11060 | 11040 | 6 |
| 582 | 20231221 | 092400 | 98650830 | 11060 | 11030 | 11070 | 11020 | 346 |
| 583 | 20231221 | 092300 | 94833940 | 11030 | 11030 | 11070 | 11030 | 232 |
| 584 | 20231221 | 092200 | 92274940 | 11070 | 11030 | 11070 | 11030 | 46 |
| 585 | 20231221 | 092100 | 91767480 | 11030 | 11030 | 11040 | 11030 | 250 |
| 586 | 20231221 | 092000 | 89009780 | 11080 | 11080 | 11080 | 11080 | 0 |
| 587 | 20231221 | 091900 | 89009780 | 11080 | 11030 | 11080 | 11030 | 718 |
| 588 | 20231221 | 091800 | 81090150 | 11030 | 11070 | 11080 | 11030 | 209 |
| 589 | 20231221 | 091700 | 78776980 | 11080 | 11080 | 11080 | 11080 | 2 |
| 590 | 20231221 | 091600 | 78754820 | 11080 | 11080 | 11080 | 11080 | 3 |
| 591 | 20231221 | 091500 | 78721580 | 11080 | 11080 | 11080 | 11040 | 127 |
| 592 | 20231221 | 091400 | 77314660 | 11030 | 11020 | 11080 | 11020 | 297 |
| 593 | 20231221 | 091300 | 74036630 | 11050 | 11050 | 11060 | 11050 | 15 |
| 594 | 20231221 | 091200 | 73870850 | 11050 | 11050 | 11050 | 11040 | 322 |
| 595 | 20231221 | 091100 | 70315020 | 11050 | 11040 | 11080 | 11040 | 38 |
| 596 | 20231221 | 091000 | 69894640 | 11040 | 11050 | 11050 | 11040 | 65 |
| 597 | 20231221 | 090900 | 69176540 | 11050 | 11050 | 11050 | 11040 | 709 |
| 598 | 20231221 | 090800 | 61342240 | 11050 | 11040 | 11050 | 11040 | 58 |
| 599 | 20231221 | 090700 | 60701350 | 11030 | 11020 | 11030 | 11020 | 192 |
| 600 | 20231221 | 090600 | 58584510 | 11030 | 11000 | 11030 | 11000 | 51 |
| 601 | 20231221 | 090500 | 58022370 | 11000 | 10980 | 11000 | 10980 | 282 |
| 602 | 20231221 | 090400 | 54925770 | 10980 | 10970 | 10980 | 10960 | 295 |
| 603 | 20231221 | 090300 | 51689560 | 10970 | 10960 | 10970 | 10960 | 775 |
| 604 | 20231221 | 090200 | 43194160 | 10970 | 10970 | 10980 | 10970 | 451 |
| 605 | 20231221 | 090100 | 38246680 | 10970 | 10980 | 10980 | 10970 | 1296 |
| 606 | 20231221 | 090000 | 24019570 | 10980 | 11050 | 11050 | 10980 | 2126 |