33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 190300 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 8853 |
| 3 | 20231219 | 190200 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 4 | 20231219 | 190100 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 5 | 20231219 | 190000 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 6 | 20231219 | 185900 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 7 | 20231219 | 185800 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 8 | 20231219 | 185700 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 9 | 20231219 | 185600 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 10 | 20231219 | 185500 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 11 | 20231219 | 185400 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 12 | 20231219 | 185300 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 13 | 20231219 | 185200 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 14 | 20231219 | 185100 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 15 | 20231219 | 185000 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 16 | 20231219 | 184900 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 17 | 20231219 | 184800 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 18 | 20231219 | 184700 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 19 | 20231219 | 184600 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 20 | 20231219 | 184500 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 21 | 20231219 | 184400 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 22 | 20231219 | 184300 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 23 | 20231219 | 184200 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 24 | 20231219 | 184100 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 25 | 20231219 | 184000 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 26 | 20231219 | 183900 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 27 | 20231219 | 183800 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 28 | 20231219 | 183700 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 29 | 20231219 | 183600 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 30 | 20231219 | 183500 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 31 | 20231219 | 183400 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 32 | 20231219 | 183300 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 8853 |
| 33 | 20231219 | 183200 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 34 | 20231219 | 183100 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 35 | 20231219 | 183000 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 36 | 20231219 | 182900 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 37 | 20231219 | 182800 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 38 | 20231219 | 182700 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 39 | 20231219 | 182600 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 40 | 20231219 | 182500 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 41 | 20231219 | 182400 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 42 | 20231219 | 182300 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 43 | 20231219 | 182200 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 44 | 20231219 | 182100 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 45 | 20231219 | 182000 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 46 | 20231219 | 181900 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 47 | 20231219 | 181800 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 48 | 20231219 | 181700 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 49 | 20231219 | 181600 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 50 | 20231219 | 181500 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 51 | 20231219 | 181400 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 52 | 20231219 | 181300 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 53 | 20231219 | 181200 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 54 | 20231219 | 181100 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 55 | 20231219 | 181000 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 56 | 20231219 | 180900 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 57 | 20231219 | 180800 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 58 | 20231219 | 180700 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 59 | 20231219 | 180600 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 60 | 20231219 | 180500 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 61 | 20231219 | 180400 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 62 | 20231219 | 180300 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 8853 |
| 63 | 20231219 | 180200 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 64 | 20231219 | 180100 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 65 | 20231219 | 180000 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 66 | 20231219 | 175900 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 67 | 20231219 | 175800 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 68 | 20231219 | 175700 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 69 | 20231219 | 175600 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 70 | 20231219 | 175500 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 71 | 20231219 | 175400 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 72 | 20231219 | 175300 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 73 | 20231219 | 175200 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 74 | 20231219 | 175100 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 75 | 20231219 | 175000 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 76 | 20231219 | 174900 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 77 | 20231219 | 174800 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 78 | 20231219 | 174700 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 79 | 20231219 | 174600 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 80 | 20231219 | 174500 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 81 | 20231219 | 174400 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 82 | 20231219 | 174300 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 83 | 20231219 | 174200 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 84 | 20231219 | 174100 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 85 | 20231219 | 174000 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 86 | 20231219 | 173900 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 87 | 20231219 | 173800 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 88 | 20231219 | 173700 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 89 | 20231219 | 173600 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 90 | 20231219 | 173500 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 91 | 20231219 | 173400 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 92 | 20231219 | 173300 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 8853 |
| 93 | 20231219 | 173200 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 94 | 20231219 | 173100 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 95 | 20231219 | 173000 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 96 | 20231219 | 172900 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 97 | 20231219 | 172800 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 98 | 20231219 | 172700 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 99 | 20231219 | 172600 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 100 | 20231219 | 172500 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 101 | 20231219 | 172400 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 102 | 20231219 | 172300 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 103 | 20231219 | 172200 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 104 | 20231219 | 172100 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 105 | 20231219 | 172000 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 106 | 20231219 | 171900 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 107 | 20231219 | 171800 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 108 | 20231219 | 171700 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 109 | 20231219 | 171600 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 110 | 20231219 | 171500 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 111 | 20231219 | 171400 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 112 | 20231219 | 171300 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 113 | 20231219 | 171200 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 114 | 20231219 | 171100 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 115 | 20231219 | 171000 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 116 | 20231219 | 170900 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 117 | 20231219 | 170800 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 118 | 20231219 | 170700 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 119 | 20231219 | 170600 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 120 | 20231219 | 170500 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 121 | 20231219 | 170400 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 122 | 20231219 | 170300 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 8853 |
| 123 | 20231219 | 170200 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 124 | 20231219 | 170100 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 125 | 20231219 | 170000 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 126 | 20231219 | 165900 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 127 | 20231219 | 165800 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 128 | 20231219 | 165700 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 129 | 20231219 | 165600 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 130 | 20231219 | 165500 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 131 | 20231219 | 165400 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 132 | 20231219 | 165300 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 133 | 20231219 | 165200 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 134 | 20231219 | 165100 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 135 | 20231219 | 165000 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 136 | 20231219 | 164900 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 137 | 20231219 | 164800 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 138 | 20231219 | 164700 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 139 | 20231219 | 164600 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 140 | 20231219 | 164500 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 141 | 20231219 | 164400 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 142 | 20231219 | 164300 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 143 | 20231219 | 164200 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 144 | 20231219 | 164100 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 145 | 20231219 | 164000 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 146 | 20231219 | 163900 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 147 | 20231219 | 163800 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 148 | 20231219 | 163700 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 149 | 20231219 | 163600 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 150 | 20231219 | 163500 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 151 | 20231219 | 163400 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 152 | 20231219 | 163300 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 8853 |
| 153 | 20231219 | 163200 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 154 | 20231219 | 163100 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 155 | 20231219 | 163000 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 156 | 20231219 | 162900 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 157 | 20231219 | 162800 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 158 | 20231219 | 162700 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 159 | 20231219 | 162600 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 160 | 20231219 | 162500 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 161 | 20231219 | 162400 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 162 | 20231219 | 162300 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 163 | 20231219 | 162200 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 164 | 20231219 | 162100 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 165 | 20231219 | 162000 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 166 | 20231219 | 161900 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 167 | 20231219 | 161800 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 168 | 20231219 | 161700 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 169 | 20231219 | 161600 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 170 | 20231219 | 161500 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 171 | 20231219 | 161400 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 172 | 20231219 | 161300 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 173 | 20231219 | 161200 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 174 | 20231219 | 161100 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 175 | 20231219 | 161000 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 176 | 20231219 | 160900 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 177 | 20231219 | 160800 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 178 | 20231219 | 160700 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 179 | 20231219 | 160600 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 180 | 20231219 | 160500 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 181 | 20231219 | 160400 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 182 | 20231219 | 160300 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 8853 |
| 183 | 20231219 | 160200 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 184 | 20231219 | 160100 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 185 | 20231219 | 160000 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 186 | 20231219 | 155900 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 187 | 20231219 | 155800 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 188 | 20231219 | 155700 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 189 | 20231219 | 155600 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 190 | 20231219 | 155500 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 191 | 20231219 | 155400 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 192 | 20231219 | 155300 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 193 | 20231219 | 155200 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 194 | 20231219 | 155100 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 195 | 20231219 | 155000 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 196 | 20231219 | 154900 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 197 | 20231219 | 154800 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 198 | 20231219 | 154700 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 199 | 20231219 | 154600 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 200 | 20231219 | 154500 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 201 | 20231219 | 154400 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 202 | 20231219 | 154300 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 203 | 20231219 | 154200 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 204 | 20231219 | 154100 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 205 | 20231219 | 154000 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 206 | 20231219 | 153900 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 207 | 20231219 | 153800 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 208 | 20231219 | 153700 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 209 | 20231219 | 153600 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 210 | 20231219 | 153500 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 211 | 20231219 | 153400 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 212 | 20231219 | 153300 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 8853 |
| 213 | 20231219 | 153200 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 214 | 20231219 | 153100 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 0 |
| 215 | 20231219 | 153000 | 15604024820 | 16990 | 16990 | 16990 | 16990 | 8853 |
| 216 | 20231219 | 152900 | 15453612350 | 16980 | 16980 | 16980 | 16980 | 0 |
| 217 | 20231219 | 152800 | 15453612350 | 16980 | 16980 | 16980 | 16980 | 0 |
| 218 | 20231219 | 152700 | 15453612350 | 16980 | 16980 | 16980 | 16980 | 0 |
| 219 | 20231219 | 152600 | 15453612350 | 16980 | 16980 | 16980 | 16980 | 0 |
| 220 | 20231219 | 152500 | 15453612350 | 16980 | 16980 | 16980 | 16980 | 0 |
| 221 | 20231219 | 152400 | 15453612350 | 16980 | 16980 | 16980 | 16980 | 0 |
| 222 | 20231219 | 152300 | 15453612350 | 16980 | 16980 | 16980 | 16980 | 0 |
| 223 | 20231219 | 152200 | 15453612350 | 16980 | 16980 | 16980 | 16980 | 0 |
| 224 | 20231219 | 152100 | 15453612350 | 16980 | 16980 | 16980 | 16980 | 0 |
| 225 | 20231219 | 152000 | 15453612350 | 16980 | 16980 | 16980 | 16980 | 0 |
| 226 | 20231219 | 151900 | 15453612350 | 16980 | 16990 | 17030 | 16980 | 503 |
| 227 | 20231219 | 151800 | 15445069300 | 17040 | 17040 | 17040 | 16980 | 46 |
| 228 | 20231219 | 151700 | 15444286760 | 16980 | 16970 | 17020 | 16950 | 3175 |
| 229 | 20231219 | 151600 | 15390382850 | 16970 | 16980 | 16980 | 16960 | 1588 |
| 230 | 20231219 | 151500 | 15363441600 | 16980 | 17020 | 17020 | 16970 | 2011 |
| 231 | 20231219 | 151400 | 15329279150 | 17020 | 17020 | 17040 | 17020 | 1765 |
| 232 | 20231219 | 151300 | 15299235400 | 17020 | 17040 | 17040 | 17000 | 4360 |
| 233 | 20231219 | 151200 | 15225020830 | 17040 | 17030 | 17040 | 17030 | 809 |
| 234 | 20231219 | 151100 | 15211239090 | 17050 | 17020 | 17050 | 17000 | 844 |
| 235 | 20231219 | 151000 | 15196861770 | 17000 | 17080 | 17080 | 17000 | 712 |
| 236 | 20231219 | 150900 | 15184726600 | 17080 | 17030 | 17110 | 17030 | 4736 |
| 237 | 20231219 | 150800 | 15103845420 | 17040 | 17060 | 17060 | 17010 | 1901 |
| 238 | 20231219 | 150700 | 15071429110 | 17070 | 17060 | 17080 | 17060 | 1582 |
| 239 | 20231219 | 150600 | 15044421610 | 17070 | 17000 | 17070 | 17000 | 4160 |
| 240 | 20231219 | 150500 | 14973582130 | 17000 | 17030 | 17030 | 16990 | 4451 |
| 241 | 20231219 | 150400 | 14897891230 | 17030 | 17050 | 17060 | 17010 | 2270 |
| 242 | 20231219 | 150300 | 14859206770 | 17040 | 17080 | 17080 | 17010 | 2831 |
| 243 | 20231219 | 150200 | 14810943800 | 17050 | 17120 | 17130 | 17050 | 12148 |
| 244 | 20231219 | 150100 | 14603426370 | 17130 | 17110 | 17140 | 17090 | 4715 |
| 245 | 20231219 | 150000 | 14522686240 | 17100 | 17090 | 17100 | 17050 | 603 |
| 246 | 20231219 | 145900 | 14512385830 | 17090 | 17130 | 17140 | 17030 | 1937 |
| 247 | 20231219 | 145800 | 14479270200 | 17140 | 17090 | 17170 | 17050 | 6476 |
| 248 | 20231219 | 145700 | 14368390620 | 17090 | 17100 | 17110 | 17080 | 1892 |
| 249 | 20231219 | 145600 | 14336047280 | 17100 | 17110 | 17120 | 17090 | 1314 |
| 250 | 20231219 | 145500 | 14313582530 | 17120 | 17040 | 17130 | 17040 | 6484 |
| 251 | 20231219 | 145400 | 14202927130 | 17040 | 17040 | 17050 | 17020 | 1809 |
| 252 | 20231219 | 145300 | 14172094320 | 17030 | 17030 | 17040 | 17020 | 1143 |
| 253 | 20231219 | 145200 | 14152620600 | 17030 | 17040 | 17040 | 17020 | 1657 |
| 254 | 20231219 | 145100 | 14124392540 | 17040 | 17030 | 17040 | 17030 | 1138 |
| 255 | 20231219 | 145000 | 14105001530 | 17030 | 17030 | 17050 | 17030 | 2383 |
| 256 | 20231219 | 144900 | 14064371920 | 17050 | 17080 | 17080 | 17030 | 2778 |
| 257 | 20231219 | 144800 | 14017020020 | 17070 | 17040 | 17080 | 17040 | 1285 |
| 258 | 20231219 | 144700 | 13995095860 | 17040 | 17060 | 17060 | 17030 | 1867 |
| 259 | 20231219 | 144600 | 13963263800 | 17060 | 16990 | 17100 | 16980 | 12949 |
| 260 | 20231219 | 144500 | 13742944920 | 16980 | 17000 | 17000 | 16980 | 1794 |
| 261 | 20231219 | 144400 | 13712457250 | 17000 | 17000 | 17000 | 16990 | 4565 |
| 262 | 20231219 | 144300 | 13634862870 | 17000 | 16990 | 17000 | 16980 | 3061 |
| 263 | 20231219 | 144200 | 13582833380 | 16980 | 16970 | 17000 | 16970 | 2025 |
| 264 | 20231219 | 144100 | 13548436550 | 16970 | 16970 | 16990 | 16970 | 954 |
| 265 | 20231219 | 144000 | 13532235430 | 16970 | 16980 | 17000 | 16970 | 1133 |
| 266 | 20231219 | 143900 | 13512989700 | 16980 | 16980 | 16990 | 16960 | 1440 |
| 267 | 20231219 | 143800 | 13488543460 | 16980 | 16960 | 17000 | 16960 | 1605 |
| 268 | 20231219 | 143700 | 13461284440 | 16980 | 16970 | 16990 | 16950 | 2772 |
| 269 | 20231219 | 143600 | 13414240190 | 16970 | 16960 | 16980 | 16950 | 961 |
| 270 | 20231219 | 143500 | 13397930680 | 16970 | 16910 | 16970 | 16910 | 2828 |
| 271 | 20231219 | 143400 | 13350027540 | 16910 | 16910 | 16910 | 16910 | 781 |
| 272 | 20231219 | 143300 | 13336820830 | 16910 | 16930 | 16940 | 16910 | 1003 |
| 273 | 20231219 | 143200 | 13319834490 | 16930 | 16870 | 16930 | 16870 | 823 |
| 274 | 20231219 | 143100 | 13305922560 | 16870 | 16890 | 16910 | 16870 | 716 |
| 275 | 20231219 | 143000 | 13293823110 | 16890 | 16910 | 16920 | 16890 | 1202 |
| 276 | 20231219 | 142900 | 13273494010 | 16910 | 16930 | 16930 | 16900 | 859 |
| 277 | 20231219 | 142800 | 13258951520 | 16930 | 16930 | 16950 | 16910 | 612 |
| 278 | 20231219 | 142700 | 13248588090 | 16940 | 16910 | 16940 | 16910 | 2280 |
| 279 | 20231219 | 142600 | 13209985160 | 16930 | 16900 | 16940 | 16860 | 1219 |
| 280 | 20231219 | 142500 | 13189355800 | 16900 | 16910 | 16930 | 16900 | 1724 |
| 281 | 20231219 | 142400 | 13160183060 | 16920 | 16930 | 16930 | 16880 | 2742 |
| 282 | 20231219 | 142300 | 13113830020 | 16930 | 16920 | 16940 | 16890 | 1081 |
| 283 | 20231219 | 142200 | 13095541710 | 16920 | 16880 | 16930 | 16870 | 1844 |
| 284 | 20231219 | 142100 | 13064358800 | 16880 | 16840 | 16880 | 16840 | 570 |
| 285 | 20231219 | 142000 | 13054752660 | 16840 | 16830 | 16840 | 16830 | 359 |
| 286 | 20231219 | 141900 | 13048710510 | 16830 | 16830 | 16850 | 16830 | 699 |
| 287 | 20231219 | 141800 | 13036942780 | 16830 | 16830 | 16830 | 16820 | 517 |
| 288 | 20231219 | 141700 | 13028245040 | 16830 | 16820 | 16830 | 16810 | 304 |
| 289 | 20231219 | 141600 | 13023131620 | 16820 | 16800 | 16820 | 16800 | 1114 |
| 290 | 20231219 | 141500 | 13004407240 | 16800 | 16810 | 16820 | 16800 | 360 |
| 291 | 20231219 | 141400 | 12998355030 | 16800 | 16780 | 16800 | 16780 | 376 |
| 292 | 20231219 | 141300 | 12992041350 | 16780 | 16780 | 16780 | 16780 | 243 |
| 293 | 20231219 | 141200 | 12987963810 | 16780 | 16770 | 16780 | 16750 | 454 |
| 294 | 20231219 | 141100 | 12980352010 | 16760 | 16760 | 16780 | 16750 | 1431 |
| 295 | 20231219 | 141000 | 12956375770 | 16760 | 16800 | 16800 | 16760 | 593 |
| 296 | 20231219 | 140900 | 12946429380 | 16820 | 16810 | 16820 | 16800 | 606 |
| 297 | 20231219 | 140800 | 12936242680 | 16820 | 16840 | 16850 | 16820 | 741 |
| 298 | 20231219 | 140700 | 12923767250 | 16830 | 16870 | 16880 | 16820 | 2296 |
| 299 | 20231219 | 140600 | 12885074980 | 16870 | 16880 | 16880 | 16870 | 256 |
| 300 | 20231219 | 140500 | 12880756190 | 16880 | 16880 | 16880 | 16860 | 369 |
| 301 | 20231219 | 140400 | 12874529590 | 16860 | 16880 | 16890 | 16860 | 388 |
| 302 | 20231219 | 140300 | 12867983200 | 16860 | 16840 | 16860 | 16840 | 727 |
| 303 | 20231219 | 140200 | 12855736290 | 16840 | 16820 | 16840 | 16820 | 483 |
| 304 | 20231219 | 140100 | 12847606860 | 16820 | 16920 | 16920 | 16820 | 3766 |
| 305 | 20231219 | 140000 | 12784017640 | 16920 | 16920 | 16920 | 16910 | 543 |
| 306 | 20231219 | 135900 | 12774833560 | 16930 | 16910 | 16930 | 16910 | 275 |
| 307 | 20231219 | 135800 | 12770178360 | 16910 | 16920 | 16930 | 16900 | 1815 |
| 308 | 20231219 | 135700 | 12739480520 | 16930 | 16940 | 16940 | 16920 | 120 |
| 309 | 20231219 | 135600 | 12737448560 | 16930 | 16910 | 16930 | 16910 | 1023 |
| 310 | 20231219 | 135500 | 12720136890 | 16910 | 16900 | 16920 | 16880 | 1067 |
| 311 | 20231219 | 135400 | 12702103420 | 16900 | 16910 | 16930 | 16900 | 1613 |
| 312 | 20231219 | 135300 | 12674828290 | 16920 | 16920 | 16970 | 16920 | 3065 |
| 313 | 20231219 | 135200 | 12622899350 | 16920 | 16870 | 16930 | 16870 | 4437 |
| 314 | 20231219 | 135100 | 12547928550 | 16880 | 16820 | 16890 | 16820 | 7187 |
| 315 | 20231219 | 135000 | 12426599380 | 16880 | 16820 | 16880 | 16820 | 4332 |
| 316 | 20231219 | 134900 | 12353614680 | 16820 | 16810 | 16820 | 16810 | 303 |
| 317 | 20231219 | 134800 | 12348519180 | 16800 | 16770 | 16800 | 16760 | 1607 |
| 318 | 20231219 | 134700 | 12321546980 | 16770 | 16760 | 16800 | 16760 | 1641 |
| 319 | 20231219 | 134600 | 12294019700 | 16760 | 16760 | 16760 | 16740 | 517 |
| 320 | 20231219 | 134500 | 12285358850 | 16770 | 16780 | 16780 | 16730 | 317 |
| 321 | 20231219 | 134400 | 12280043380 | 16780 | 16770 | 16810 | 16770 | 1133 |
| 322 | 20231219 | 134300 | 12261027390 | 16770 | 16730 | 16770 | 16720 | 8513 |
| 323 | 20231219 | 134200 | 12118605550 | 16730 | 16780 | 16780 | 16720 | 1914 |
| 324 | 20231219 | 134100 | 12086566410 | 16760 | 16800 | 16810 | 16760 | 692 |
| 325 | 20231219 | 134000 | 12074955210 | 16810 | 16800 | 16830 | 16800 | 565 |
| 326 | 20231219 | 133900 | 12065457500 | 16800 | 16820 | 16840 | 16800 | 1297 |
| 327 | 20231219 | 133800 | 12043651140 | 16820 | 16770 | 16820 | 16760 | 1438 |
| 328 | 20231219 | 133700 | 12019527710 | 16770 | 16760 | 16770 | 16750 | 583 |
| 329 | 20231219 | 133600 | 12009759320 | 16770 | 16750 | 16770 | 16740 | 852 |
| 330 | 20231219 | 133500 | 11995484310 | 16750 | 16740 | 16750 | 16740 | 517 |
| 331 | 20231219 | 133400 | 11986825290 | 16740 | 16730 | 16740 | 16720 | 648 |
| 332 | 20231219 | 133300 | 11975985550 | 16720 | 16730 | 16740 | 16720 | 1191 |
| 333 | 20231219 | 133200 | 11956065630 | 16730 | 16730 | 16730 | 16720 | 363 |
| 334 | 20231219 | 133100 | 11949994760 | 16700 | 16720 | 16730 | 16690 | 1081 |
| 335 | 20231219 | 133000 | 11931927930 | 16690 | 16690 | 16720 | 16690 | 1251 |
| 336 | 20231219 | 132900 | 11911034480 | 16690 | 16710 | 16720 | 16690 | 884 |
| 337 | 20231219 | 132800 | 11896267950 | 16720 | 16740 | 16740 | 16710 | 875 |
| 338 | 20231219 | 132700 | 11881642160 | 16740 | 16750 | 16750 | 16710 | 242 |
| 339 | 20231219 | 132600 | 11877592440 | 16750 | 16740 | 16750 | 16740 | 592 |
| 340 | 20231219 | 132500 | 11867680270 | 16750 | 16730 | 16750 | 16730 | 410 |
| 341 | 20231219 | 132400 | 11860817680 | 16750 | 16710 | 16750 | 16700 | 433 |
| 342 | 20231219 | 132300 | 11853578650 | 16700 | 16700 | 16710 | 16690 | 2376 |
| 343 | 20231219 | 132200 | 11813901720 | 16710 | 16750 | 16750 | 16700 | 4856 |
| 344 | 20231219 | 132100 | 11732687270 | 16760 | 16750 | 16760 | 16740 | 1019 |
| 345 | 20231219 | 132000 | 11715624980 | 16750 | 16760 | 16760 | 16750 | 357 |
| 346 | 20231219 | 131900 | 11709645200 | 16760 | 16740 | 16760 | 16740 | 302 |
| 347 | 20231219 | 131800 | 11704587340 | 16760 | 16750 | 16780 | 16740 | 404 |
| 348 | 20231219 | 131700 | 11697815360 | 16750 | 16780 | 16780 | 16750 | 150 |
| 349 | 20231219 | 131600 | 11695301060 | 16780 | 16750 | 16780 | 16730 | 1914 |
| 350 | 20231219 | 131500 | 11663241590 | 16750 | 16730 | 16750 | 16730 | 675 |
| 351 | 20231219 | 131400 | 11651941310 | 16750 | 16760 | 16770 | 16730 | 1289 |
| 352 | 20231219 | 131300 | 11630354120 | 16770 | 16770 | 16770 | 16750 | 757 |
| 353 | 20231219 | 131200 | 11617664530 | 16780 | 16760 | 16780 | 16750 | 761 |
| 354 | 20231219 | 131100 | 11604908080 | 16760 | 16770 | 16780 | 16760 | 2537 |
| 355 | 20231219 | 131000 | 11562375080 | 16770 | 16820 | 16820 | 16770 | 5222 |
| 356 | 20231219 | 130900 | 11474672710 | 16820 | 16830 | 16830 | 16810 | 341 |
| 357 | 20231219 | 130800 | 11468938080 | 16830 | 16830 | 16830 | 16830 | 289 |
| 358 | 20231219 | 130700 | 11464074210 | 16840 | 16820 | 16840 | 16810 | 352 |
| 359 | 20231219 | 130600 | 11458153580 | 16820 | 16830 | 16840 | 16820 | 656 |
| 360 | 20231219 | 130500 | 11447116580 | 16830 | 16840 | 16840 | 16830 | 770 |
| 361 | 20231219 | 130400 | 11434152520 | 16840 | 16840 | 16840 | 16830 | 280 |
| 362 | 20231219 | 130300 | 11429439900 | 16840 | 16840 | 16840 | 16830 | 616 |
| 363 | 20231219 | 130200 | 11419067320 | 16840 | 16830 | 16840 | 16830 | 524 |
| 364 | 20231219 | 130100 | 11410244380 | 16830 | 16840 | 16840 | 16830 | 292 |
| 365 | 20231219 | 130000 | 11405327300 | 16840 | 16840 | 16850 | 16840 | 223 |
| 366 | 20231219 | 125900 | 11401571500 | 16850 | 16880 | 16880 | 16850 | 954 |
| 367 | 20231219 | 125800 | 11385481230 | 16880 | 16870 | 16890 | 16870 | 621 |
| 368 | 20231219 | 125700 | 11374995850 | 16870 | 16880 | 16900 | 16870 | 388 |
| 369 | 20231219 | 125600 | 11368446960 | 16880 | 16890 | 16900 | 16870 | 597 |
| 370 | 20231219 | 125500 | 11358367600 | 16890 | 16870 | 16890 | 16870 | 362 |
| 371 | 20231219 | 125400 | 11352259660 | 16870 | 16870 | 16870 | 16870 | 641 |
| 372 | 20231219 | 125300 | 11341445990 | 16870 | 16860 | 16870 | 16860 | 648 |
| 373 | 20231219 | 125200 | 11330519620 | 16860 | 16850 | 16860 | 16840 | 444 |
| 374 | 20231219 | 125100 | 11323038470 | 16850 | 16850 | 16850 | 16850 | 200 |
| 375 | 20231219 | 125000 | 11319668470 | 16850 | 16860 | 16860 | 16850 | 982 |
| 376 | 20231219 | 124900 | 11303114180 | 16860 | 16850 | 16860 | 16840 | 987 |
| 377 | 20231219 | 124800 | 11286484920 | 16850 | 16820 | 16850 | 16820 | 633 |
| 378 | 20231219 | 124700 | 11275829880 | 16820 | 16820 | 16830 | 16820 | 599 |
| 379 | 20231219 | 124600 | 11265754000 | 16820 | 16820 | 16820 | 16820 | 631 |
| 380 | 20231219 | 124500 | 11255140580 | 16830 | 16830 | 16840 | 16830 | 573 |
| 381 | 20231219 | 124400 | 11245494230 | 16830 | 16840 | 16840 | 16830 | 74 |
| 382 | 20231219 | 124300 | 11244248320 | 16840 | 16830 | 16840 | 16830 | 213 |
| 383 | 20231219 | 124200 | 11240663090 | 16840 | 16830 | 16840 | 16830 | 272 |
| 384 | 20231219 | 124100 | 11236084850 | 16830 | 16820 | 16830 | 16800 | 1013 |
| 385 | 20231219 | 124000 | 11219050120 | 16810 | 16820 | 16830 | 16810 | 283 |
| 386 | 20231219 | 123900 | 11214291340 | 16830 | 16820 | 16830 | 16820 | 337 |
| 387 | 20231219 | 123800 | 11208619940 | 16820 | 16820 | 16830 | 16810 | 189 |
| 388 | 20231219 | 123700 | 11205440810 | 16820 | 16850 | 16850 | 16780 | 1995 |
| 389 | 20231219 | 123600 | 11171916600 | 16850 | 16850 | 16860 | 16820 | 616 |
| 390 | 20231219 | 123500 | 11161535530 | 16860 | 16830 | 16860 | 16820 | 1529 |
| 391 | 20231219 | 123400 | 11135790260 | 16830 | 16830 | 16830 | 16830 | 3 |
| 392 | 20231219 | 123300 | 11135739770 | 16830 | 16830 | 16830 | 16810 | 213 |
| 393 | 20231219 | 123200 | 11132155840 | 16850 | 16820 | 16860 | 16810 | 621 |
| 394 | 20231219 | 123100 | 11121703190 | 16820 | 16790 | 16820 | 16790 | 715 |
| 395 | 20231219 | 123000 | 11109689110 | 16810 | 16780 | 16840 | 16780 | 672 |
| 396 | 20231219 | 122900 | 11098403390 | 16780 | 16780 | 16790 | 16770 | 808 |
| 397 | 20231219 | 122800 | 11084845170 | 16780 | 16770 | 16780 | 16760 | 957 |
| 398 | 20231219 | 122700 | 11068795620 | 16760 | 16760 | 16760 | 16760 | 771 |
| 399 | 20231219 | 122600 | 11055873660 | 16770 | 16770 | 16780 | 16770 | 1537 |
| 400 | 20231219 | 122500 | 11030097130 | 16780 | 16800 | 16800 | 16780 | 3003 |
| 401 | 20231219 | 122400 | 10979687530 | 16800 | 16800 | 16800 | 16800 | 82 |
| 402 | 20231219 | 122300 | 10978309930 | 16810 | 16830 | 16830 | 16800 | 1092 |
| 403 | 20231219 | 122200 | 10959956570 | 16840 | 16810 | 16840 | 16790 | 1753 |
| 404 | 20231219 | 122100 | 10930484960 | 16800 | 16810 | 16810 | 16800 | 1560 |
| 405 | 20231219 | 122000 | 10904271560 | 16810 | 16820 | 16830 | 16810 | 719 |
| 406 | 20231219 | 121900 | 10892179890 | 16830 | 16810 | 16830 | 16800 | 709 |
| 407 | 20231219 | 121800 | 10880259930 | 16810 | 16800 | 16810 | 16790 | 1367 |
| 408 | 20231219 | 121700 | 10857299870 | 16800 | 16840 | 16840 | 16800 | 2723 |
| 409 | 20231219 | 121600 | 10811518680 | 16840 | 16840 | 16840 | 16820 | 898 |
| 410 | 20231219 | 121500 | 10796403930 | 16850 | 16860 | 16870 | 16850 | 732 |
| 411 | 20231219 | 121400 | 10784064650 | 16870 | 16900 | 16900 | 16870 | 511 |
| 412 | 20231219 | 121300 | 10775440350 | 16900 | 16910 | 16910 | 16900 | 1470 |
| 413 | 20231219 | 121200 | 10750592120 | 16920 | 16940 | 16950 | 16920 | 2090 |
| 414 | 20231219 | 121100 | 10715208210 | 16960 | 16940 | 16960 | 16930 | 432 |
| 415 | 20231219 | 121000 | 10707888910 | 16940 | 16930 | 16940 | 16930 | 2487 |
| 416 | 20231219 | 120900 | 10665782330 | 16930 | 16930 | 16930 | 16920 | 458 |
| 417 | 20231219 | 120800 | 10658028780 | 16930 | 16900 | 16930 | 16900 | 335 |
| 418 | 20231219 | 120700 | 10652365310 | 16900 | 16900 | 16920 | 16900 | 942 |
| 419 | 20231219 | 120600 | 10636444500 | 16900 | 16900 | 16910 | 16880 | 1039 |
| 420 | 20231219 | 120500 | 10618893660 | 16920 | 16880 | 16920 | 16880 | 482 |
| 421 | 20231219 | 120400 | 10610752070 | 16880 | 16890 | 16900 | 16870 | 597 |
| 422 | 20231219 | 120300 | 10600666290 | 16890 | 16830 | 16900 | 16830 | 2717 |
| 423 | 20231219 | 120200 | 10554805710 | 16830 | 16850 | 16850 | 16830 | 908 |
| 424 | 20231219 | 120100 | 10539514140 | 16860 | 16860 | 16880 | 16860 | 438 |
| 425 | 20231219 | 120000 | 10532128670 | 16860 | 16890 | 16890 | 16860 | 1574 |
| 426 | 20231219 | 115900 | 10505581070 | 16890 | 16900 | 16900 | 16880 | 318 |
| 427 | 20231219 | 115800 | 10500209920 | 16900 | 16900 | 16900 | 16880 | 401 |
| 428 | 20231219 | 115700 | 10493436310 | 16890 | 16890 | 16900 | 16890 | 119 |
| 429 | 20231219 | 115600 | 10491425440 | 16890 | 16920 | 16920 | 16870 | 1188 |
| 430 | 20231219 | 115500 | 10471351200 | 16930 | 16870 | 16940 | 16870 | 2905 |
| 431 | 20231219 | 115400 | 10422298950 | 16870 | 16870 | 16880 | 16870 | 974 |
| 432 | 20231219 | 115300 | 10405862080 | 16880 | 16880 | 16880 | 16880 | 376 |
| 433 | 20231219 | 115200 | 10399515200 | 16890 | 16890 | 16890 | 16860 | 1638 |
| 434 | 20231219 | 115100 | 10371871590 | 16880 | 16890 | 16900 | 16880 | 848 |
| 435 | 20231219 | 115000 | 10357553800 | 16900 | 16920 | 16940 | 16890 | 1305 |
| 436 | 20231219 | 114900 | 10335498360 | 16920 | 16910 | 16920 | 16900 | 1165 |
| 437 | 20231219 | 114800 | 10315801740 | 16910 | 16940 | 16940 | 16910 | 1612 |
| 438 | 20231219 | 114700 | 10288520570 | 16930 | 16930 | 16950 | 16930 | 973 |
| 439 | 20231219 | 114600 | 10272044370 | 16930 | 16920 | 16950 | 16920 | 845 |
| 440 | 20231219 | 114500 | 10257737920 | 16910 | 16900 | 16910 | 16890 | 646 |
| 441 | 20231219 | 114400 | 10246819330 | 16890 | 16890 | 16900 | 16890 | 563 |
| 442 | 20231219 | 114300 | 10237309600 | 16900 | 16950 | 16950 | 16900 | 7124 |
| 443 | 20231219 | 114200 | 10116645800 | 16950 | 16960 | 16970 | 16950 | 1315 |
| 444 | 20231219 | 114100 | 10094352930 | 16960 | 16980 | 16980 | 16950 | 186 |
| 445 | 20231219 | 114000 | 10091197120 | 16970 | 16960 | 16990 | 16950 | 3323 |
| 446 | 20231219 | 113900 | 10034837990 | 16960 | 16990 | 16990 | 16960 | 3463 |
| 447 | 20231219 | 113800 | 9976075070 | 16990 | 16990 | 16990 | 16980 | 101 |
| 448 | 20231219 | 113700 | 9974359640 | 17000 | 16990 | 17000 | 16980 | 1051 |
| 449 | 20231219 | 113600 | 9956508790 | 17000 | 17000 | 17000 | 16980 | 947 |
| 450 | 20231219 | 113500 | 9940411640 | 17020 | 16950 | 17030 | 16950 | 1916 |
| 451 | 20231219 | 113400 | 9907855220 | 16950 | 16950 | 16950 | 16940 | 1309 |
| 452 | 20231219 | 113300 | 9885670710 | 16950 | 16920 | 16960 | 16910 | 581 |
| 453 | 20231219 | 113200 | 9875828940 | 16920 | 16990 | 16990 | 16910 | 4694 |
| 454 | 20231219 | 113100 | 9796268550 | 17000 | 17030 | 17030 | 17000 | 1072 |
| 455 | 20231219 | 113000 | 9778039360 | 17030 | 17040 | 17040 | 17030 | 1690 |
| 456 | 20231219 | 112900 | 9749253660 | 17030 | 16980 | 17030 | 16970 | 2056 |
| 457 | 20231219 | 112800 | 9714332380 | 16980 | 16960 | 16980 | 16950 | 610 |
| 458 | 20231219 | 112700 | 9703982460 | 16960 | 16960 | 16980 | 16940 | 1330 |
| 459 | 20231219 | 112600 | 9681427440 | 16950 | 16970 | 16980 | 16950 | 966 |
| 460 | 20231219 | 112500 | 9665037970 | 16970 | 17000 | 17000 | 16970 | 3561 |
| 461 | 20231219 | 112400 | 9604522140 | 17000 | 17000 | 17020 | 17000 | 3537 |
| 462 | 20231219 | 112300 | 9544388260 | 17010 | 17030 | 17040 | 17000 | 4514 |
| 463 | 20231219 | 112200 | 9467619270 | 17030 | 17040 | 17050 | 17030 | 780 |
| 464 | 20231219 | 112100 | 9454329160 | 17040 | 17040 | 17040 | 17030 | 767 |
| 465 | 20231219 | 112000 | 9441260950 | 17040 | 17050 | 17050 | 17030 | 782 |
| 466 | 20231219 | 111900 | 9427929950 | 17030 | 17070 | 17070 | 17030 | 2170 |
| 467 | 20231219 | 111800 | 9390933420 | 17070 | 17110 | 17110 | 17070 | 916 |
| 468 | 20231219 | 111700 | 9375286380 | 17110 | 17060 | 17110 | 17060 | 2749 |
| 469 | 20231219 | 111600 | 9328304830 | 17060 | 17070 | 17080 | 17040 | 491 |
| 470 | 20231219 | 111500 | 9319927010 | 17070 | 17060 | 17090 | 17030 | 617 |
| 471 | 20231219 | 111400 | 9309396810 | 17050 | 17100 | 17110 | 17050 | 3131 |
| 472 | 20231219 | 111300 | 9255964660 | 17100 | 17120 | 17130 | 17100 | 3873 |
| 473 | 20231219 | 111200 | 9189715140 | 17130 | 17120 | 17130 | 17120 | 1379 |
| 474 | 20231219 | 111100 | 9166093820 | 17120 | 17180 | 17190 | 17120 | 11523 |
| 475 | 20231219 | 111000 | 8968368490 | 17180 | 17210 | 17210 | 17180 | 6179 |
| 476 | 20231219 | 110900 | 8862071850 | 17220 | 17230 | 17230 | 17210 | 726 |
| 477 | 20231219 | 110800 | 8849567770 | 17240 | 17230 | 17240 | 17230 | 208 |
| 478 | 20231219 | 110700 | 8845982100 | 17230 | 17210 | 17230 | 17210 | 720 |
| 479 | 20231219 | 110600 | 8833584560 | 17210 | 17250 | 17260 | 17210 | 4965 |
| 480 | 20231219 | 110500 | 8747993910 | 17270 | 17290 | 17290 | 17260 | 1886 |
| 481 | 20231219 | 110400 | 8715421020 | 17280 | 17300 | 17300 | 17280 | 402 |
| 482 | 20231219 | 110300 | 8708472780 | 17290 | 17290 | 17290 | 17280 | 279 |
| 483 | 20231219 | 110200 | 8703649290 | 17300 | 17290 | 17300 | 17290 | 2291 |
| 484 | 20231219 | 110100 | 8664029400 | 17290 | 17280 | 17290 | 17280 | 369 |
| 485 | 20231219 | 110000 | 8657650190 | 17290 | 17280 | 17290 | 17280 | 897 |
| 486 | 20231219 | 105900 | 8642147390 | 17280 | 17270 | 17280 | 17260 | 1145 |
| 487 | 20231219 | 105800 | 8622369800 | 17270 | 17270 | 17280 | 17250 | 1224 |
| 488 | 20231219 | 105700 | 8601233560 | 17270 | 17280 | 17280 | 17260 | 812 |
| 489 | 20231219 | 105600 | 8587208800 | 17280 | 17280 | 17290 | 17270 | 666 |
| 490 | 20231219 | 105500 | 8575700340 | 17280 | 17290 | 17290 | 17270 | 1525 |
| 491 | 20231219 | 105400 | 8549357530 | 17290 | 17300 | 17310 | 17270 | 3284 |
| 492 | 20231219 | 105300 | 8492610490 | 17310 | 17300 | 17310 | 17290 | 1157 |
| 493 | 20231219 | 105200 | 8472592650 | 17300 | 17290 | 17300 | 17290 | 523 |
| 494 | 20231219 | 105100 | 8463545050 | 17300 | 17310 | 17310 | 17300 | 1414 |
| 495 | 20231219 | 105000 | 8439078430 | 17310 | 17320 | 17330 | 17300 | 1508 |
| 496 | 20231219 | 104900 | 8412968760 | 17330 | 17320 | 17340 | 17320 | 1546 |
| 497 | 20231219 | 104800 | 8386185580 | 17330 | 17350 | 17350 | 17330 | 1116 |
| 498 | 20231219 | 104700 | 8366841550 | 17350 | 17380 | 17380 | 17330 | 962 |
| 499 | 20231219 | 104600 | 8350147730 | 17380 | 17370 | 17380 | 17370 | 465 |
| 500 | 20231219 | 104500 | 8342066250 | 17370 | 17380 | 17410 | 17360 | 848 |
| 501 | 20231219 | 104400 | 8327340790 | 17380 | 17350 | 17400 | 17350 | 3571 |
| 502 | 20231219 | 104300 | 8265262720 | 17350 | 17370 | 17370 | 17350 | 996 |
| 503 | 20231219 | 104200 | 8247971760 | 17360 | 17360 | 17370 | 17360 | 1509 |
| 504 | 20231219 | 104100 | 8221760860 | 17370 | 17380 | 17390 | 17360 | 873 |
| 505 | 20231219 | 104000 | 8206593240 | 17390 | 17350 | 17390 | 17350 | 1235 |
| 506 | 20231219 | 103900 | 8185144040 | 17360 | 17360 | 17360 | 17340 | 1138 |
| 507 | 20231219 | 103800 | 8165394100 | 17360 | 17370 | 17370 | 17360 | 1021 |
| 508 | 20231219 | 103700 | 8147668290 | 17360 | 17350 | 17360 | 17350 | 639 |
| 509 | 20231219 | 103600 | 8136577020 | 17360 | 17350 | 17360 | 17350 | 953 |
| 510 | 20231219 | 103500 | 8120037930 | 17360 | 17390 | 17390 | 17350 | 687 |
| 511 | 20231219 | 103400 | 8108108260 | 17370 | 17380 | 17390 | 17360 | 1180 |
| 512 | 20231219 | 103300 | 8087604140 | 17390 | 17390 | 17390 | 17360 | 661 |
| 513 | 20231219 | 103200 | 8076112650 | 17380 | 17370 | 17390 | 17340 | 2589 |
| 514 | 20231219 | 103100 | 8031182120 | 17370 | 17390 | 17400 | 17350 | 2801 |
| 515 | 20231219 | 103000 | 7982544660 | 17390 | 17410 | 17410 | 17390 | 527 |
| 516 | 20231219 | 102900 | 7973374770 | 17400 | 17400 | 17410 | 17390 | 564 |
| 517 | 20231219 | 102800 | 7963560240 | 17400 | 17380 | 17410 | 17360 | 2455 |
| 518 | 20231219 | 102700 | 7920875560 | 17380 | 17370 | 17380 | 17360 | 805 |
| 519 | 20231219 | 102600 | 7906893000 | 17370 | 17340 | 17370 | 17340 | 2135 |
| 520 | 20231219 | 102500 | 7869843160 | 17340 | 17340 | 17350 | 17340 | 1432 |
| 521 | 20231219 | 102400 | 7845009630 | 17340 | 17330 | 17340 | 17330 | 657 |
| 522 | 20231219 | 102300 | 7833619230 | 17330 | 17330 | 17350 | 17320 | 1106 |
| 523 | 20231219 | 102200 | 7814461360 | 17330 | 17330 | 17340 | 17320 | 945 |
| 524 | 20231219 | 102100 | 7798087360 | 17330 | 17320 | 17330 | 17320 | 617 |
| 525 | 20231219 | 102000 | 7787396430 | 17330 | 17330 | 17330 | 17310 | 837 |
| 526 | 20231219 | 101900 | 7772899470 | 17330 | 17370 | 17400 | 17330 | 5687 |
| 527 | 20231219 | 101800 | 7673992140 | 17370 | 17270 | 17370 | 17250 | 6398 |
| 528 | 20231219 | 101700 | 7563143420 | 17260 | 17260 | 17270 | 17230 | 2669 |
| 529 | 20231219 | 101600 | 7517116330 | 17260 | 17240 | 17290 | 17240 | 3827 |
| 530 | 20231219 | 101500 | 7451078290 | 17240 | 17310 | 17310 | 17240 | 11539 |
| 531 | 20231219 | 101400 | 7251745000 | 17300 | 17320 | 17320 | 17290 | 4382 |
| 532 | 20231219 | 101300 | 7175924860 | 17320 | 17350 | 17350 | 17310 | 7329 |
| 533 | 20231219 | 101200 | 7048937390 | 17350 | 17370 | 17380 | 17350 | 1499 |
| 534 | 20231219 | 101100 | 7022903950 | 17360 | 17370 | 17370 | 17360 | 1014 |
| 535 | 20231219 | 101000 | 7005299520 | 17360 | 17390 | 17400 | 17360 | 3469 |
| 536 | 20231219 | 100900 | 6945020740 | 17380 | 17420 | 17440 | 17380 | 3070 |
| 537 | 20231219 | 100800 | 6891564440 | 17420 | 17410 | 17420 | 17410 | 458 |
| 538 | 20231219 | 100700 | 6883589580 | 17410 | 17480 | 17500 | 17410 | 4995 |
| 539 | 20231219 | 100600 | 6796385180 | 17480 | 17510 | 17520 | 17480 | 2248 |
| 540 | 20231219 | 100500 | 6757034960 | 17510 | 17520 | 17520 | 17500 | 2821 |
| 541 | 20231219 | 100400 | 6707622500 | 17520 | 17490 | 17520 | 17490 | 4057 |
| 542 | 20231219 | 100300 | 6636613460 | 17490 | 17460 | 17500 | 17450 | 1655 |
| 543 | 20231219 | 100200 | 6607689740 | 17450 | 17480 | 17480 | 17450 | 1987 |
| 544 | 20231219 | 100100 | 6572980800 | 17480 | 17510 | 17510 | 17470 | 3124 |
| 545 | 20231219 | 100000 | 6518348810 | 17510 | 17480 | 17510 | 17480 | 2933 |
| 546 | 20231219 | 095900 | 6467028030 | 17490 | 17470 | 17490 | 17460 | 1452 |
| 547 | 20231219 | 095800 | 6441650160 | 17470 | 17510 | 17510 | 17470 | 1305 |
| 548 | 20231219 | 095700 | 6418827600 | 17510 | 17500 | 17510 | 17470 | 2525 |
| 549 | 20231219 | 095600 | 6374646010 | 17500 | 17450 | 17520 | 17440 | 13935 |
| 550 | 20231219 | 095500 | 6131086160 | 17440 | 17420 | 17440 | 17420 | 1075 |
| 551 | 20231219 | 095400 | 6112339170 | 17420 | 17380 | 17420 | 17380 | 2281 |
| 552 | 20231219 | 095300 | 6072632150 | 17380 | 17420 | 17450 | 17370 | 2232 |
| 553 | 20231219 | 095200 | 6033806250 | 17420 | 17460 | 17460 | 17390 | 1894 |
| 554 | 20231219 | 095100 | 6000823660 | 17460 | 17460 | 17460 | 17410 | 2098 |
| 555 | 20231219 | 095000 | 5964263320 | 17460 | 17440 | 17460 | 17400 | 3784 |
| 556 | 20231219 | 094900 | 5898298750 | 17440 | 17460 | 17490 | 17390 | 8146 |
| 557 | 20231219 | 094800 | 5756155140 | 17460 | 17460 | 17500 | 17450 | 4004 |
| 558 | 20231219 | 094700 | 5686225100 | 17490 | 17490 | 17530 | 17460 | 7738 |
| 559 | 20231219 | 094600 | 5550820530 | 17490 | 17490 | 17510 | 17460 | 1682 |
| 560 | 20231219 | 094500 | 5521397360 | 17490 | 17490 | 17530 | 17490 | 6528 |
| 561 | 20231219 | 094400 | 5407130050 | 17490 | 17450 | 17530 | 17440 | 17937 |
| 562 | 20231219 | 094300 | 5093372870 | 17450 | 17400 | 17450 | 17390 | 9445 |
| 563 | 20231219 | 094200 | 4928743770 | 17410 | 17400 | 17410 | 17390 | 3653 |
| 564 | 20231219 | 094100 | 4865162330 | 17390 | 17370 | 17420 | 17350 | 3640 |
| 565 | 20231219 | 094000 | 4801854920 | 17360 | 17400 | 17430 | 17360 | 7972 |
| 566 | 20231219 | 093900 | 4663060260 | 17390 | 17380 | 17440 | 17380 | 6235 |
| 567 | 20231219 | 093800 | 4554493690 | 17380 | 17400 | 17440 | 17310 | 6716 |
| 568 | 20231219 | 093700 | 4437669440 | 17400 | 17340 | 17410 | 17280 | 6787 |
| 569 | 20231219 | 093600 | 4319798870 | 17350 | 17300 | 17370 | 17300 | 3576 |
| 570 | 20231219 | 093500 | 4257801380 | 17280 | 17240 | 17310 | 17230 | 2159 |
| 571 | 20231219 | 093400 | 4220515740 | 17240 | 17250 | 17270 | 17230 | 2607 |
| 572 | 20231219 | 093300 | 4175531010 | 17260 | 17300 | 17300 | 17250 | 3346 |
| 573 | 20231219 | 093200 | 4117720430 | 17290 | 17240 | 17290 | 17230 | 4991 |
| 574 | 20231219 | 093100 | 4031570180 | 17240 | 17250 | 17260 | 17230 | 2722 |
| 575 | 20231219 | 093000 | 3984635760 | 17250 | 17290 | 17300 | 17250 | 1189 |
| 576 | 20231219 | 092900 | 3964096800 | 17290 | 17240 | 17400 | 17240 | 8527 |
| 577 | 20231219 | 092800 | 3816552600 | 17250 | 17260 | 17260 | 17250 | 1265 |
| 578 | 20231219 | 092700 | 3794725050 | 17250 | 17320 | 17320 | 17240 | 3226 |
| 579 | 20231219 | 092600 | 3739025120 | 17320 | 17420 | 17430 | 17300 | 6568 |
| 580 | 20231219 | 092500 | 3625009750 | 17420 | 17360 | 17450 | 17350 | 16599 |
| 581 | 20231219 | 092400 | 3336041460 | 17360 | 17350 | 17360 | 17310 | 7543 |
| 582 | 20231219 | 092300 | 3205284210 | 17350 | 17380 | 17410 | 17330 | 5624 |
| 583 | 20231219 | 092200 | 3107532870 | 17350 | 17240 | 17410 | 17230 | 24414 |
| 584 | 20231219 | 092100 | 2684146860 | 17240 | 17290 | 17300 | 17240 | 2418 |
| 585 | 20231219 | 092000 | 2642390320 | 17300 | 17260 | 17330 | 17260 | 7523 |
| 586 | 20231219 | 091900 | 2512226910 | 17260 | 17290 | 17290 | 17230 | 7045 |
| 587 | 20231219 | 091800 | 2390726330 | 17290 | 17250 | 17310 | 17200 | 12496 |
| 588 | 20231219 | 091700 | 2175161130 | 17260 | 17350 | 17400 | 17260 | 19875 |
| 589 | 20231219 | 091600 | 1830697470 | 17360 | 17140 | 17360 | 17140 | 33038 |
| 590 | 20231219 | 091500 | 1260095770 | 17130 | 16960 | 17170 | 16960 | 15467 |
| 591 | 20231219 | 091400 | 996353280 | 16950 | 16860 | 16950 | 16850 | 3432 |
| 592 | 20231219 | 091300 | 938315360 | 16850 | 16840 | 16850 | 16820 | 1649 |
| 593 | 20231219 | 091200 | 910553540 | 16830 | 16860 | 16880 | 16830 | 581 |
| 594 | 20231219 | 091100 | 900763850 | 16860 | 16780 | 16870 | 16780 | 2463 |
| 595 | 20231219 | 091000 | 859272320 | 16780 | 16810 | 16820 | 16760 | 2559 |
| 596 | 20231219 | 090900 | 816322860 | 16800 | 16830 | 16830 | 16790 | 684 |
| 597 | 20231219 | 090800 | 804820100 | 16860 | 16860 | 16870 | 16840 | 1212 |
| 598 | 20231219 | 090700 | 784391060 | 16840 | 16860 | 16860 | 16830 | 1536 |
| 599 | 20231219 | 090600 | 758509120 | 16860 | 16850 | 16900 | 16840 | 2247 |
| 600 | 20231219 | 090500 | 720579420 | 16840 | 16890 | 16900 | 16840 | 3466 |
| 601 | 20231219 | 090400 | 662090540 | 16890 | 16900 | 16940 | 16880 | 1915 |
| 602 | 20231219 | 090300 | 629706310 | 16940 | 16910 | 16940 | 16880 | 3401 |
| 603 | 20231219 | 090200 | 572225930 | 16910 | 16910 | 16940 | 16850 | 6465 |
| 604 | 20231219 | 090100 | 462881820 | 16920 | 16770 | 16930 | 16770 | 5000 |
| 605 | 20231219 | 090000 | 378678860 | 16780 | 16790 | 16830 | 16720 | 21949 |