29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 190300 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 2679 |
| 3 | 20231221 | 190200 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 4 | 20231221 | 190100 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 5 | 20231221 | 190000 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 6 | 20231221 | 185900 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 7 | 20231221 | 185800 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 8 | 20231221 | 185700 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 9 | 20231221 | 185600 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 10 | 20231221 | 185500 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 11 | 20231221 | 185400 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 12 | 20231221 | 185300 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 13 | 20231221 | 185200 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 14 | 20231221 | 185100 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 15 | 20231221 | 185000 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 16 | 20231221 | 184900 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 17 | 20231221 | 184800 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 18 | 20231221 | 184700 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 19 | 20231221 | 184600 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 20 | 20231221 | 184500 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 21 | 20231221 | 184400 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 22 | 20231221 | 184300 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 23 | 20231221 | 184200 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 24 | 20231221 | 184100 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 25 | 20231221 | 184000 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 26 | 20231221 | 183900 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 27 | 20231221 | 183800 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 28 | 20231221 | 183700 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 29 | 20231221 | 183600 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 30 | 20231221 | 183500 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 31 | 20231221 | 183400 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 32 | 20231221 | 183300 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 2679 |
| 33 | 20231221 | 183200 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 34 | 20231221 | 183100 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 35 | 20231221 | 183000 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 36 | 20231221 | 182900 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 37 | 20231221 | 182800 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 38 | 20231221 | 182700 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 39 | 20231221 | 182600 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 40 | 20231221 | 182500 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 41 | 20231221 | 182400 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 42 | 20231221 | 182300 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 43 | 20231221 | 182200 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 44 | 20231221 | 182100 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 45 | 20231221 | 182000 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 46 | 20231221 | 181900 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 47 | 20231221 | 181800 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 48 | 20231221 | 181700 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 49 | 20231221 | 181600 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 50 | 20231221 | 181500 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 51 | 20231221 | 181400 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 52 | 20231221 | 181300 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 53 | 20231221 | 181200 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 54 | 20231221 | 181100 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 55 | 20231221 | 181000 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 56 | 20231221 | 180900 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 57 | 20231221 | 180800 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 58 | 20231221 | 180700 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 59 | 20231221 | 180600 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 60 | 20231221 | 180500 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 61 | 20231221 | 180400 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 62 | 20231221 | 180300 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 2679 |
| 63 | 20231221 | 180200 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 64 | 20231221 | 180100 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 65 | 20231221 | 180000 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 66 | 20231221 | 175900 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 67 | 20231221 | 175800 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 68 | 20231221 | 175700 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 69 | 20231221 | 175600 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 70 | 20231221 | 175500 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 71 | 20231221 | 175400 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 72 | 20231221 | 175300 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 73 | 20231221 | 175200 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 74 | 20231221 | 175100 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 75 | 20231221 | 175000 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 76 | 20231221 | 174900 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 77 | 20231221 | 174800 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 78 | 20231221 | 174700 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 79 | 20231221 | 174600 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 80 | 20231221 | 174500 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 81 | 20231221 | 174400 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 82 | 20231221 | 174300 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 83 | 20231221 | 174200 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 84 | 20231221 | 174100 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 85 | 20231221 | 174000 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 86 | 20231221 | 173900 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 87 | 20231221 | 173800 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 88 | 20231221 | 173700 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 89 | 20231221 | 173600 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 90 | 20231221 | 173500 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 91 | 20231221 | 173400 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 92 | 20231221 | 173300 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 2679 |
| 93 | 20231221 | 173200 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 94 | 20231221 | 173100 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 95 | 20231221 | 173000 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 96 | 20231221 | 172900 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 97 | 20231221 | 172800 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 98 | 20231221 | 172700 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 99 | 20231221 | 172600 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 100 | 20231221 | 172500 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 101 | 20231221 | 172400 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 102 | 20231221 | 172300 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 103 | 20231221 | 172200 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 104 | 20231221 | 172100 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 105 | 20231221 | 172000 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 106 | 20231221 | 171900 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 107 | 20231221 | 171800 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 108 | 20231221 | 171700 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 109 | 20231221 | 171600 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 110 | 20231221 | 171500 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 111 | 20231221 | 171400 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 112 | 20231221 | 171300 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 113 | 20231221 | 171200 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 114 | 20231221 | 171100 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 115 | 20231221 | 171000 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 116 | 20231221 | 170900 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 117 | 20231221 | 170800 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 118 | 20231221 | 170700 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 119 | 20231221 | 170600 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 120 | 20231221 | 170500 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 121 | 20231221 | 170400 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 122 | 20231221 | 170300 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 2679 |
| 123 | 20231221 | 170200 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 124 | 20231221 | 170100 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 125 | 20231221 | 170000 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 126 | 20231221 | 165900 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 127 | 20231221 | 165800 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 128 | 20231221 | 165700 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 129 | 20231221 | 165600 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 130 | 20231221 | 165500 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 131 | 20231221 | 165400 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 132 | 20231221 | 165300 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 133 | 20231221 | 165200 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 134 | 20231221 | 165100 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 135 | 20231221 | 165000 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 136 | 20231221 | 164900 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 137 | 20231221 | 164800 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 138 | 20231221 | 164700 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 139 | 20231221 | 164600 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 140 | 20231221 | 164500 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 141 | 20231221 | 164400 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 142 | 20231221 | 164300 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 143 | 20231221 | 164200 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 144 | 20231221 | 164100 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 145 | 20231221 | 164000 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 146 | 20231221 | 163900 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 147 | 20231221 | 163800 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 148 | 20231221 | 163700 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 149 | 20231221 | 163600 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 150 | 20231221 | 163500 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 151 | 20231221 | 163400 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 152 | 20231221 | 163300 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 2679 |
| 153 | 20231221 | 163200 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 154 | 20231221 | 163100 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 155 | 20231221 | 163000 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 156 | 20231221 | 162900 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 157 | 20231221 | 162800 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 158 | 20231221 | 162700 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 159 | 20231221 | 162600 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 160 | 20231221 | 162500 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 161 | 20231221 | 162400 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 162 | 20231221 | 162300 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 163 | 20231221 | 162200 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 164 | 20231221 | 162100 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 165 | 20231221 | 162000 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 166 | 20231221 | 161900 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 167 | 20231221 | 161800 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 168 | 20231221 | 161700 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 169 | 20231221 | 161600 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 170 | 20231221 | 161500 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 171 | 20231221 | 161400 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 172 | 20231221 | 161300 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 173 | 20231221 | 161200 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 174 | 20231221 | 161100 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 175 | 20231221 | 161000 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 176 | 20231221 | 160900 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 177 | 20231221 | 160800 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 178 | 20231221 | 160700 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 179 | 20231221 | 160600 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 180 | 20231221 | 160500 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 181 | 20231221 | 160400 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 182 | 20231221 | 160300 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 2679 |
| 183 | 20231221 | 160200 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 184 | 20231221 | 160100 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 185 | 20231221 | 160000 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 186 | 20231221 | 155900 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 187 | 20231221 | 155800 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 188 | 20231221 | 155700 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 189 | 20231221 | 155600 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 190 | 20231221 | 155500 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 191 | 20231221 | 155400 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 192 | 20231221 | 155300 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 193 | 20231221 | 155200 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 194 | 20231221 | 155100 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 195 | 20231221 | 155000 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 196 | 20231221 | 154900 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 197 | 20231221 | 154800 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 198 | 20231221 | 154700 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 199 | 20231221 | 154600 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 200 | 20231221 | 154500 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 201 | 20231221 | 154400 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 202 | 20231221 | 154300 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 203 | 20231221 | 154200 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 204 | 20231221 | 154100 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 205 | 20231221 | 154000 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 206 | 20231221 | 153900 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 207 | 20231221 | 153800 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 208 | 20231221 | 153700 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 209 | 20231221 | 153600 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 210 | 20231221 | 153500 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 211 | 20231221 | 153400 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 212 | 20231221 | 153300 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 2679 |
| 213 | 20231221 | 153200 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 214 | 20231221 | 153100 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 215 | 20231221 | 153000 | 1013829410 | 5970 | 5970 | 5970 | 5970 | 2679 |
| 216 | 20231221 | 152900 | 997835780 | 5970 | 5970 | 5970 | 5970 | 0 |
| 217 | 20231221 | 152800 | 997835780 | 5970 | 5970 | 5970 | 5970 | 0 |
| 218 | 20231221 | 152700 | 997835780 | 5970 | 5970 | 5970 | 5970 | 0 |
| 219 | 20231221 | 152600 | 997835780 | 5970 | 5970 | 5970 | 5970 | 0 |
| 220 | 20231221 | 152500 | 997835780 | 5970 | 5970 | 5970 | 5970 | 0 |
| 221 | 20231221 | 152400 | 997835780 | 5970 | 5970 | 5970 | 5970 | 0 |
| 222 | 20231221 | 152300 | 997835780 | 5970 | 5970 | 5970 | 5970 | 0 |
| 223 | 20231221 | 152200 | 997835780 | 5970 | 5970 | 5970 | 5970 | 0 |
| 224 | 20231221 | 152100 | 997835780 | 5970 | 5970 | 5970 | 5970 | 0 |
| 225 | 20231221 | 152000 | 997835780 | 5970 | 5970 | 5970 | 5970 | 0 |
| 226 | 20231221 | 151900 | 997835780 | 5970 | 5960 | 5980 | 5940 | 1868 |
| 227 | 20231221 | 151800 | 986707000 | 5980 | 5970 | 5980 | 5960 | 534 |
| 228 | 20231221 | 151700 | 983518760 | 5960 | 5970 | 5970 | 5940 | 617 |
| 229 | 20231221 | 151600 | 979848010 | 5930 | 5950 | 5950 | 5930 | 1680 |
| 230 | 20231221 | 151500 | 969869600 | 5970 | 5970 | 5980 | 5970 | 230 |
| 231 | 20231221 | 151400 | 968495690 | 5970 | 5960 | 5970 | 5950 | 554 |
| 232 | 20231221 | 151300 | 965190280 | 5960 | 5970 | 5980 | 5960 | 325 |
| 233 | 20231221 | 151200 | 963251220 | 5970 | 5950 | 5970 | 5950 | 597 |
| 234 | 20231221 | 151100 | 959697040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 235 | 20231221 | 151000 | 959697040 | 5960 | 5960 | 5960 | 5960 | 5 |
| 236 | 20231221 | 150900 | 959667240 | 5960 | 5970 | 5970 | 5950 | 657 |
| 237 | 20231221 | 150800 | 955757150 | 5960 | 5970 | 5970 | 5960 | 1254 |
| 238 | 20231221 | 150700 | 948275630 | 5970 | 5970 | 5970 | 5970 | 0 |
| 239 | 20231221 | 150600 | 948275630 | 5970 | 5970 | 5970 | 5970 | 0 |
| 240 | 20231221 | 150500 | 948275630 | 5970 | 5960 | 5970 | 5960 | 742 |
| 241 | 20231221 | 150400 | 943853260 | 5960 | 5960 | 5970 | 5950 | 320 |
| 242 | 20231221 | 150300 | 941947040 | 5960 | 5960 | 5960 | 5960 | 102 |
| 243 | 20231221 | 150200 | 941339120 | 5960 | 5960 | 5960 | 5950 | 1157 |
| 244 | 20231221 | 150100 | 934447270 | 5950 | 5960 | 5960 | 5950 | 924 |
| 245 | 20231221 | 150000 | 928944480 | 5960 | 5970 | 5970 | 5960 | 256 |
| 246 | 20231221 | 145900 | 927417160 | 5960 | 5960 | 5960 | 5960 | 106 |
| 247 | 20231221 | 145800 | 926785400 | 5960 | 5960 | 5960 | 5960 | 330 |
| 248 | 20231221 | 145700 | 924818600 | 5960 | 5960 | 5970 | 5960 | 255 |
| 249 | 20231221 | 145600 | 923296830 | 5960 | 5950 | 5960 | 5950 | 62 |
| 250 | 20231221 | 145500 | 922927410 | 5960 | 5940 | 5960 | 5940 | 225 |
| 251 | 20231221 | 145400 | 921587270 | 5950 | 5950 | 5960 | 5950 | 892 |
| 252 | 20231221 | 145300 | 916279680 | 5950 | 5970 | 5970 | 5950 | 203 |
| 253 | 20231221 | 145200 | 915071770 | 5950 | 5970 | 5970 | 5950 | 929 |
| 254 | 20231221 | 145100 | 909534390 | 5980 | 5980 | 5980 | 5980 | 2 |
| 255 | 20231221 | 145000 | 909522430 | 5970 | 5970 | 5970 | 5970 | 1276 |
| 256 | 20231221 | 144900 | 901904710 | 5970 | 5970 | 5970 | 5970 | 0 |
| 257 | 20231221 | 144800 | 901904710 | 5970 | 5960 | 5970 | 5960 | 915 |
| 258 | 20231221 | 144700 | 896450980 | 5960 | 5960 | 5960 | 5960 | 113 |
| 259 | 20231221 | 144600 | 895777500 | 5960 | 5950 | 5960 | 5950 | 193 |
| 260 | 20231221 | 144500 | 894629120 | 5960 | 5950 | 5960 | 5950 | 5 |
| 261 | 20231221 | 144400 | 894599360 | 5950 | 5960 | 5960 | 5950 | 121 |
| 262 | 20231221 | 144300 | 893879400 | 5950 | 5950 | 5950 | 5950 | 740 |
| 263 | 20231221 | 144200 | 889476400 | 5950 | 5950 | 5950 | 5950 | 1417 |
| 264 | 20231221 | 144100 | 881045250 | 5970 | 5960 | 5970 | 5960 | 327 |
| 265 | 20231221 | 144000 | 879096320 | 5950 | 5950 | 5950 | 5950 | 106 |
| 266 | 20231221 | 143900 | 878465620 | 5960 | 5950 | 5960 | 5950 | 400 |
| 267 | 20231221 | 143800 | 876085510 | 5950 | 5950 | 5950 | 5950 | 0 |
| 268 | 20231221 | 143700 | 876085510 | 5950 | 5950 | 5950 | 5950 | 50 |
| 269 | 20231221 | 143600 | 875788010 | 5950 | 5950 | 5950 | 5950 | 717 |
| 270 | 20231221 | 143500 | 871521860 | 5960 | 5960 | 5960 | 5960 | 0 |
| 271 | 20231221 | 143400 | 871521860 | 5960 | 5960 | 5960 | 5960 | 0 |
| 272 | 20231221 | 143300 | 871521860 | 5960 | 5970 | 5970 | 5960 | 324 |
| 273 | 20231221 | 143200 | 869590810 | 5970 | 5970 | 5970 | 5970 | 0 |
| 274 | 20231221 | 143100 | 869590810 | 5970 | 5960 | 5970 | 5960 | 28 |
| 275 | 20231221 | 143000 | 869423920 | 5960 | 5960 | 5960 | 5960 | 104 |
| 276 | 20231221 | 142900 | 868804080 | 5970 | 5970 | 5970 | 5970 | 1 |
| 277 | 20231221 | 142800 | 868798110 | 5960 | 5960 | 5970 | 5960 | 576 |
| 278 | 20231221 | 142700 | 865364650 | 5970 | 5970 | 5970 | 5960 | 114 |
| 279 | 20231221 | 142600 | 864685070 | 5970 | 5980 | 5980 | 5970 | 1726 |
| 280 | 20231221 | 142500 | 854380830 | 5970 | 5980 | 5980 | 5970 | 816 |
| 281 | 20231221 | 142400 | 849509150 | 5980 | 5980 | 5980 | 5980 | 15 |
| 282 | 20231221 | 142300 | 849419450 | 5980 | 5980 | 5980 | 5980 | 91 |
| 283 | 20231221 | 142200 | 848875270 | 5970 | 5970 | 5980 | 5970 | 208 |
| 284 | 20231221 | 142100 | 847633490 | 5990 | 5990 | 5990 | 5980 | 103 |
| 285 | 20231221 | 142000 | 847017500 | 5980 | 5980 | 5990 | 5980 | 691 |
| 286 | 20231221 | 141900 | 842885120 | 5990 | 5990 | 5990 | 5990 | 6 |
| 287 | 20231221 | 141800 | 842849180 | 5990 | 5980 | 6000 | 5980 | 2061 |
| 288 | 20231221 | 141700 | 830504020 | 5990 | 5990 | 5990 | 5990 | 0 |
| 289 | 20231221 | 141600 | 830504020 | 5990 | 5990 | 5990 | 5990 | 3 |
| 290 | 20231221 | 141500 | 830486050 | 5980 | 5980 | 5990 | 5980 | 809 |
| 291 | 20231221 | 141400 | 825646040 | 5980 | 5980 | 5980 | 5980 | 20 |
| 292 | 20231221 | 141300 | 825526440 | 5990 | 5980 | 5990 | 5980 | 148 |
| 293 | 20231221 | 141200 | 824641370 | 5980 | 5970 | 5980 | 5970 | 105 |
| 294 | 20231221 | 141100 | 824013490 | 5980 | 5980 | 5980 | 5970 | 311 |
| 295 | 20231221 | 141000 | 822153770 | 5970 | 5960 | 5970 | 5960 | 629 |
| 296 | 20231221 | 140900 | 818404840 | 5980 | 5980 | 5980 | 5980 | 66 |
| 297 | 20231221 | 140800 | 818010160 | 5980 | 5980 | 5980 | 5980 | 0 |
| 298 | 20231221 | 140700 | 818010160 | 5980 | 5980 | 5980 | 5980 | 6 |
| 299 | 20231221 | 140600 | 817974280 | 5970 | 5970 | 5970 | 5970 | 12 |
| 300 | 20231221 | 140500 | 817902640 | 5980 | 5970 | 5980 | 5970 | 25 |
| 301 | 20231221 | 140400 | 817753340 | 5970 | 5970 | 5970 | 5970 | 1 |
| 302 | 20231221 | 140300 | 817747370 | 5970 | 5970 | 5970 | 5970 | 169 |
| 303 | 20231221 | 140200 | 816738440 | 5970 | 5960 | 5970 | 5960 | 181 |
| 304 | 20231221 | 140100 | 815659670 | 5980 | 5970 | 5980 | 5970 | 274 |
| 305 | 20231221 | 140000 | 814023850 | 5960 | 5960 | 5960 | 5950 | 846 |
| 306 | 20231221 | 135900 | 808981700 | 5970 | 5960 | 5970 | 5960 | 102 |
| 307 | 20231221 | 135800 | 808373260 | 5960 | 5960 | 5960 | 5960 | 300 |
| 308 | 20231221 | 135700 | 806585260 | 5980 | 5980 | 5980 | 5980 | 1 |
| 309 | 20231221 | 135600 | 806579280 | 5970 | 5970 | 5970 | 5970 | 487 |
| 310 | 20231221 | 135500 | 803671890 | 5970 | 5970 | 5970 | 5970 | 5 |
| 311 | 20231221 | 135400 | 803642040 | 5970 | 5970 | 5970 | 5960 | 1706 |
| 312 | 20231221 | 135300 | 793473970 | 5980 | 5950 | 5980 | 5950 | 1105 |
| 313 | 20231221 | 135200 | 786888300 | 5940 | 5940 | 5940 | 5940 | 855 |
| 314 | 20231221 | 135100 | 781809600 | 5940 | 5940 | 5950 | 5940 | 1110 |
| 315 | 20231221 | 135000 | 775215100 | 5950 | 5940 | 5950 | 5940 | 501 |
| 316 | 20231221 | 134900 | 772239150 | 5960 | 5970 | 5970 | 5940 | 2230 |
| 317 | 20231221 | 134800 | 758970580 | 5990 | 5990 | 5990 | 5990 | 50 |
| 318 | 20231221 | 134700 | 758671080 | 5990 | 5980 | 5990 | 5980 | 438 |
| 319 | 20231221 | 134600 | 756049350 | 5990 | 5980 | 5990 | 5980 | 18 |
| 320 | 20231221 | 134500 | 755941650 | 5980 | 5990 | 5990 | 5980 | 305 |
| 321 | 20231221 | 134400 | 754116700 | 5990 | 5980 | 5990 | 5980 | 200 |
| 322 | 20231221 | 134300 | 752919360 | 5980 | 5970 | 5980 | 5970 | 194 |
| 323 | 20231221 | 134200 | 751760950 | 6000 | 6000 | 6000 | 6000 | 0 |
| 324 | 20231221 | 134100 | 751760950 | 6000 | 5980 | 6000 | 5980 | 4237 |
| 325 | 20231221 | 134000 | 726378120 | 5980 | 5980 | 5990 | 5980 | 69 |
| 326 | 20231221 | 133900 | 725965380 | 5970 | 5980 | 5990 | 5970 | 269 |
| 327 | 20231221 | 133800 | 724354800 | 5980 | 5990 | 5990 | 5970 | 236 |
| 328 | 20231221 | 133700 | 722943260 | 5990 | 5990 | 5990 | 5980 | 525 |
| 329 | 20231221 | 133600 | 719798830 | 5980 | 5990 | 6000 | 5980 | 288 |
| 330 | 20231221 | 133500 | 718074630 | 6000 | 6000 | 6000 | 5990 | 960 |
| 331 | 20231221 | 133400 | 712323980 | 5990 | 5990 | 6000 | 5990 | 820 |
| 332 | 20231221 | 133300 | 707411480 | 5990 | 5990 | 6010 | 5990 | 2888 |
| 333 | 20231221 | 133200 | 690109360 | 5990 | 6000 | 6000 | 5980 | 964 |
| 334 | 20231221 | 133100 | 684331430 | 6000 | 6000 | 6020 | 6000 | 3741 |
| 335 | 20231221 | 133000 | 661863000 | 6000 | 5950 | 6000 | 5950 | 5372 |
| 336 | 20231221 | 132900 | 629687090 | 5970 | 5960 | 5970 | 5950 | 1371 |
| 337 | 20231221 | 132800 | 621516580 | 5950 | 5960 | 5970 | 5950 | 1008 |
| 338 | 20231221 | 132700 | 615508740 | 5980 | 5950 | 5980 | 5950 | 4106 |
| 339 | 20231221 | 132600 | 591036430 | 5930 | 5920 | 5940 | 5920 | 2282 |
| 340 | 20231221 | 132500 | 577506150 | 5920 | 5900 | 5920 | 5900 | 1225 |
| 341 | 20231221 | 132400 | 570266890 | 5910 | 5910 | 5910 | 5910 | 80 |
| 342 | 20231221 | 132300 | 569794090 | 5900 | 5900 | 5900 | 5900 | 42 |
| 343 | 20231221 | 132200 | 569546290 | 5900 | 5900 | 5900 | 5900 | 229 |
| 344 | 20231221 | 132100 | 568195190 | 5900 | 5900 | 5900 | 5900 | 0 |
| 345 | 20231221 | 132000 | 568195190 | 5900 | 5900 | 5900 | 5900 | 0 |
| 346 | 20231221 | 131900 | 568195190 | 5900 | 5900 | 5900 | 5900 | 4 |
| 347 | 20231221 | 131800 | 568171590 | 5890 | 5890 | 5890 | 5890 | 0 |
| 348 | 20231221 | 131700 | 568171590 | 5890 | 5900 | 5900 | 5890 | 10000 |
| 349 | 20231221 | 131600 | 509270590 | 5910 | 5900 | 5910 | 5900 | 16 |
| 350 | 20231221 | 131500 | 509176170 | 5900 | 5900 | 5900 | 5900 | 36 |
| 351 | 20231221 | 131400 | 508963770 | 5900 | 5900 | 5900 | 5900 | 176 |
| 352 | 20231221 | 131300 | 507925370 | 5890 | 5890 | 5890 | 5890 | 912 |
| 353 | 20231221 | 131200 | 502553690 | 5910 | 5910 | 5910 | 5910 | 0 |
| 354 | 20231221 | 131100 | 502553690 | 5910 | 5910 | 5910 | 5910 | 0 |
| 355 | 20231221 | 131000 | 502553690 | 5910 | 5890 | 5910 | 5890 | 1010 |
| 356 | 20231221 | 130900 | 496591880 | 5890 | 5890 | 5890 | 5890 | 0 |
| 357 | 20231221 | 130800 | 496591880 | 5890 | 5890 | 5890 | 5890 | 0 |
| 358 | 20231221 | 130700 | 496591880 | 5890 | 5890 | 5890 | 5890 | 10 |
| 359 | 20231221 | 130600 | 496532980 | 5910 | 5910 | 5910 | 5910 | 0 |
| 360 | 20231221 | 130500 | 496532980 | 5910 | 5890 | 5910 | 5890 | 151 |
| 361 | 20231221 | 130400 | 495643570 | 5900 | 5900 | 5910 | 5900 | 1111 |
| 362 | 20231221 | 130300 | 489087670 | 5900 | 5900 | 5900 | 5900 | 0 |
| 363 | 20231221 | 130200 | 489087670 | 5900 | 5900 | 5900 | 5900 | 36 |
| 364 | 20231221 | 130100 | 488875270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 365 | 20231221 | 130000 | 488875270 | 5920 | 5910 | 5920 | 5910 | 300 |
| 366 | 20231221 | 125900 | 487099840 | 5900 | 5900 | 5900 | 5900 | 897 |
| 367 | 20231221 | 125800 | 481807540 | 5910 | 5910 | 5910 | 5910 | 170 |
| 368 | 20231221 | 125700 | 480802840 | 5920 | 5910 | 5920 | 5910 | 208 |
| 369 | 20231221 | 125600 | 479573480 | 5910 | 5910 | 5910 | 5910 | 0 |
| 370 | 20231221 | 125500 | 479573480 | 5910 | 5910 | 5920 | 5910 | 47 |
| 371 | 20231221 | 125400 | 479295680 | 5910 | 5900 | 5910 | 5900 | 1479 |
| 372 | 20231221 | 125300 | 470569460 | 5910 | 5920 | 5920 | 5910 | 440 |
| 373 | 20231221 | 125200 | 467969050 | 5910 | 5910 | 5910 | 5910 | 70 |
| 374 | 20231221 | 125100 | 467555350 | 5920 | 5920 | 5920 | 5920 | 0 |
| 375 | 20231221 | 125000 | 467555350 | 5920 | 5910 | 5920 | 5910 | 28 |
| 376 | 20231221 | 124900 | 467389820 | 5910 | 5910 | 5910 | 5910 | 60 |
| 377 | 20231221 | 124800 | 467035220 | 5910 | 5910 | 5910 | 5910 | 22 |
| 378 | 20231221 | 124700 | 466905200 | 5900 | 5900 | 5900 | 5900 | 0 |
| 379 | 20231221 | 124600 | 466905200 | 5900 | 5900 | 5900 | 5900 | 0 |
| 380 | 20231221 | 124500 | 466905200 | 5900 | 5900 | 5900 | 5900 | 70 |
| 381 | 20231221 | 124400 | 466492200 | 5900 | 5900 | 5900 | 5900 | 500 |
| 382 | 20231221 | 124300 | 463542200 | 5920 | 5920 | 5920 | 5920 | 0 |
| 383 | 20231221 | 124200 | 463542200 | 5920 | 5920 | 5920 | 5920 | 1 |
| 384 | 20231221 | 124100 | 463536280 | 5910 | 5910 | 5910 | 5910 | 540 |
| 385 | 20231221 | 124000 | 460344880 | 5920 | 5920 | 5920 | 5920 | 200 |
| 386 | 20231221 | 123900 | 459160880 | 5920 | 5920 | 5920 | 5920 | 0 |
| 387 | 20231221 | 123800 | 459160880 | 5920 | 5920 | 5920 | 5920 | 0 |
| 388 | 20231221 | 123700 | 459160880 | 5920 | 5920 | 5920 | 5920 | 0 |
| 389 | 20231221 | 123600 | 459160880 | 5920 | 5910 | 5920 | 5910 | 18 |
| 390 | 20231221 | 123500 | 459054490 | 5920 | 5920 | 5920 | 5920 | 0 |
| 391 | 20231221 | 123400 | 459054490 | 5920 | 5920 | 5920 | 5920 | 100 |
| 392 | 20231221 | 123300 | 458462490 | 5920 | 5910 | 5920 | 5910 | 650 |
| 393 | 20231221 | 123200 | 454616130 | 5910 | 5910 | 5910 | 5910 | 0 |
| 394 | 20231221 | 123100 | 454616130 | 5910 | 5910 | 5910 | 5910 | 0 |
| 395 | 20231221 | 123000 | 454616130 | 5910 | 5920 | 5920 | 5910 | 1133 |
| 396 | 20231221 | 122900 | 447920000 | 5920 | 5910 | 5920 | 5910 | 703 |
| 397 | 20231221 | 122800 | 443765010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 398 | 20231221 | 122700 | 443765010 | 5910 | 5900 | 5910 | 5900 | 66 |
| 399 | 20231221 | 122600 | 443375600 | 5910 | 5890 | 5910 | 5890 | 510 |
| 400 | 20231221 | 122500 | 440369090 | 5890 | 5890 | 5890 | 5890 | 1 |
| 401 | 20231221 | 122400 | 440363200 | 5890 | 5890 | 5890 | 5890 | 0 |
| 402 | 20231221 | 122300 | 440363200 | 5890 | 5890 | 5890 | 5890 | 0 |
| 403 | 20231221 | 122200 | 440363200 | 5890 | 5890 | 5890 | 5890 | 110 |
| 404 | 20231221 | 122100 | 439715300 | 5900 | 5900 | 5900 | 5900 | 1 |
| 405 | 20231221 | 122000 | 439709400 | 5900 | 5900 | 5900 | 5900 | 1 |
| 406 | 20231221 | 121900 | 439703500 | 5890 | 5890 | 5890 | 5890 | 0 |
| 407 | 20231221 | 121800 | 439703500 | 5890 | 5890 | 5890 | 5890 | 3 |
| 408 | 20231221 | 121700 | 439685830 | 5890 | 5890 | 5890 | 5890 | 9 |
| 409 | 20231221 | 121600 | 439632820 | 5870 | 5870 | 5870 | 5870 | 5 |
| 410 | 20231221 | 121500 | 439603470 | 5870 | 5890 | 5890 | 5870 | 70 |
| 411 | 20231221 | 121400 | 439192090 | 5880 | 5880 | 5880 | 5880 | 68 |
| 412 | 20231221 | 121300 | 438792250 | 5900 | 5900 | 5900 | 5900 | 0 |
| 413 | 20231221 | 121200 | 438792250 | 5900 | 5900 | 5900 | 5900 | 20 |
| 414 | 20231221 | 121100 | 438674250 | 5900 | 5900 | 5900 | 5900 | 0 |
| 415 | 20231221 | 121000 | 438674250 | 5900 | 5900 | 5900 | 5900 | 0 |
| 416 | 20231221 | 120900 | 438674250 | 5900 | 5900 | 5900 | 5900 | 0 |
| 417 | 20231221 | 120800 | 438674250 | 5900 | 5890 | 5900 | 5890 | 34 |
| 418 | 20231221 | 120700 | 438473950 | 5890 | 5890 | 5890 | 5890 | 30 |
| 419 | 20231221 | 120600 | 438297250 | 5870 | 5870 | 5870 | 5870 | 0 |
| 420 | 20231221 | 120500 | 438297250 | 5870 | 5870 | 5870 | 5870 | 0 |
| 421 | 20231221 | 120400 | 438297250 | 5870 | 5880 | 5880 | 5870 | 791 |
| 422 | 20231221 | 120300 | 433647670 | 5880 | 5880 | 5880 | 5880 | 1 |
| 423 | 20231221 | 120200 | 433641790 | 5880 | 5880 | 5880 | 5880 | 6 |
| 424 | 20231221 | 120100 | 433606510 | 5880 | 5880 | 5880 | 5880 | 6 |
| 425 | 20231221 | 120000 | 433571230 | 5880 | 5880 | 5880 | 5880 | 4 |
| 426 | 20231221 | 115900 | 433547710 | 5870 | 5870 | 5870 | 5870 | 3 |
| 427 | 20231221 | 115800 | 433530100 | 5870 | 5870 | 5870 | 5870 | 17 |
| 428 | 20231221 | 115700 | 433430310 | 5880 | 5870 | 5880 | 5870 | 6 |
| 429 | 20231221 | 115600 | 433395060 | 5880 | 5880 | 5880 | 5870 | 9 |
| 430 | 20231221 | 115500 | 433342160 | 5870 | 5870 | 5870 | 5870 | 7 |
| 431 | 20231221 | 115400 | 433301070 | 5870 | 5870 | 5870 | 5870 | 10 |
| 432 | 20231221 | 115300 | 433242370 | 5870 | 5880 | 5880 | 5870 | 4 |
| 433 | 20231221 | 115200 | 433218880 | 5870 | 5880 | 5880 | 5870 | 6 |
| 434 | 20231221 | 115100 | 433183650 | 5870 | 5870 | 5870 | 5870 | 2 |
| 435 | 20231221 | 115000 | 433171910 | 5870 | 5860 | 5870 | 5860 | 13 |
| 436 | 20231221 | 114900 | 433095650 | 5870 | 5860 | 5870 | 5860 | 2052 |
| 437 | 20231221 | 114800 | 421070890 | 5870 | 5870 | 5870 | 5870 | 1 |
| 438 | 20231221 | 114700 | 421065020 | 5880 | 5860 | 5880 | 5860 | 15 |
| 439 | 20231221 | 114600 | 420977040 | 5880 | 5880 | 5880 | 5880 | 0 |
| 440 | 20231221 | 114500 | 420977040 | 5880 | 5870 | 5880 | 5870 | 207 |
| 441 | 20231221 | 114400 | 419761940 | 5870 | 5870 | 5870 | 5870 | 8 |
| 442 | 20231221 | 114300 | 419714980 | 5870 | 5870 | 5870 | 5870 | 6 |
| 443 | 20231221 | 114200 | 419679760 | 5870 | 5870 | 5870 | 5870 | 112 |
| 444 | 20231221 | 114100 | 419022320 | 5870 | 5870 | 5870 | 5870 | 6 |
| 445 | 20231221 | 114000 | 418987100 | 5880 | 5870 | 5880 | 5870 | 5 |
| 446 | 20231221 | 113900 | 418957730 | 5880 | 5860 | 5880 | 5860 | 663 |
| 447 | 20231221 | 113800 | 415072460 | 5870 | 5880 | 5880 | 5870 | 1335 |
| 448 | 20231221 | 113700 | 407235680 | 5880 | 5880 | 5890 | 5880 | 47 |
| 449 | 20231221 | 113600 | 406959230 | 5870 | 5880 | 5880 | 5870 | 11 |
| 450 | 20231221 | 113500 | 406894580 | 5890 | 5880 | 5890 | 5870 | 17 |
| 451 | 20231221 | 113400 | 406794700 | 5880 | 5870 | 5890 | 5870 | 36 |
| 452 | 20231221 | 113300 | 406583210 | 5880 | 5890 | 5890 | 5880 | 17 |
| 453 | 20231221 | 113200 | 406483090 | 5880 | 5890 | 5890 | 5870 | 349 |
| 454 | 20231221 | 113100 | 404431010 | 5890 | 5890 | 5900 | 5890 | 9 |
| 455 | 20231221 | 113000 | 404377990 | 5900 | 5890 | 5900 | 5890 | 3 |
| 456 | 20231221 | 112900 | 404360310 | 5900 | 5880 | 5900 | 5880 | 25 |
| 457 | 20231221 | 112800 | 404213130 | 5890 | 5910 | 5910 | 5890 | 91 |
| 458 | 20231221 | 112700 | 403677100 | 5910 | 5870 | 5920 | 5870 | 572 |
| 459 | 20231221 | 112600 | 400304340 | 5860 | 5860 | 5860 | 5860 | 7 |
| 460 | 20231221 | 112500 | 400263320 | 5880 | 5880 | 5880 | 5880 | 401 |
| 461 | 20231221 | 112400 | 397905440 | 5860 | 5860 | 5860 | 5860 | 163 |
| 462 | 20231221 | 112300 | 396950260 | 5870 | 5870 | 5870 | 5870 | 3 |
| 463 | 20231221 | 112200 | 396932650 | 5870 | 5870 | 5870 | 5870 | 110 |
| 464 | 20231221 | 112100 | 396286950 | 5850 | 5850 | 5850 | 5850 | 0 |
| 465 | 20231221 | 112000 | 396286950 | 5850 | 5870 | 5870 | 5850 | 5006 |
| 466 | 20231221 | 111900 | 366994280 | 5870 | 5880 | 5880 | 5870 | 17 |
| 467 | 20231221 | 111800 | 366894340 | 5880 | 5870 | 5880 | 5870 | 69 |
| 468 | 20231221 | 111700 | 366489150 | 5870 | 5870 | 5870 | 5870 | 4 |
| 469 | 20231221 | 111600 | 366465670 | 5870 | 5880 | 5880 | 5870 | 217 |
| 470 | 20231221 | 111500 | 365191760 | 5870 | 5870 | 5880 | 5870 | 10 |
| 471 | 20231221 | 111400 | 365133050 | 5880 | 5870 | 5880 | 5870 | 7 |
| 472 | 20231221 | 111300 | 365091950 | 5880 | 5880 | 5880 | 5870 | 8 |
| 473 | 20231221 | 111200 | 365044970 | 5860 | 5870 | 5870 | 5860 | 100 |
| 474 | 20231221 | 111100 | 364458510 | 5870 | 5870 | 5870 | 5870 | 6 |
| 475 | 20231221 | 111000 | 364423290 | 5890 | 5890 | 5890 | 5890 | 0 |
| 476 | 20231221 | 110900 | 364423290 | 5890 | 5890 | 5890 | 5880 | 11 |
| 477 | 20231221 | 110800 | 364358520 | 5880 | 5880 | 5880 | 5870 | 172 |
| 478 | 20231221 | 110700 | 363347210 | 5880 | 5870 | 5880 | 5870 | 25 |
| 479 | 20231221 | 110600 | 363200310 | 5870 | 5870 | 5870 | 5870 | 583 |
| 480 | 20231221 | 110500 | 359778100 | 5870 | 5870 | 5870 | 5870 | 53 |
| 481 | 20231221 | 110400 | 359466990 | 5880 | 5860 | 5880 | 5860 | 501 |
| 482 | 20231221 | 110300 | 356531110 | 5860 | 5860 | 5860 | 5860 | 0 |
| 483 | 20231221 | 110200 | 356531110 | 5860 | 5870 | 5870 | 5860 | 1035 |
| 484 | 20231221 | 110100 | 350464330 | 5870 | 5870 | 5870 | 5870 | 0 |
| 485 | 20231221 | 110000 | 350464330 | 5870 | 5870 | 5870 | 5860 | 182 |
| 486 | 20231221 | 105900 | 349397280 | 5870 | 5870 | 5870 | 5870 | 576 |
| 487 | 20231221 | 105800 | 346016160 | 5880 | 5880 | 5880 | 5880 | 0 |
| 488 | 20231221 | 105700 | 346016160 | 5880 | 5880 | 5880 | 5880 | 0 |
| 489 | 20231221 | 105600 | 346016160 | 5880 | 5880 | 5880 | 5880 | 1 |
| 490 | 20231221 | 105500 | 346010280 | 5870 | 5870 | 5880 | 5870 | 1145 |
| 491 | 20231221 | 105400 | 339287130 | 5870 | 5880 | 5880 | 5870 | 2005 |
| 492 | 20231221 | 105300 | 327507200 | 5890 | 5890 | 5890 | 5890 | 2062 |
| 493 | 20231221 | 105200 | 315362020 | 5890 | 5890 | 5890 | 5890 | 1767 |
| 494 | 20231221 | 105100 | 304954390 | 5900 | 5900 | 5900 | 5900 | 0 |
| 495 | 20231221 | 105000 | 304954390 | 5900 | 5900 | 5900 | 5900 | 47 |
| 496 | 20231221 | 104900 | 304677090 | 5910 | 5910 | 5910 | 5910 | 0 |
| 497 | 20231221 | 104800 | 304677090 | 5910 | 5910 | 5910 | 5910 | 1 |
| 498 | 20231221 | 104700 | 304671180 | 5900 | 5900 | 5900 | 5900 | 50 |
| 499 | 20231221 | 104600 | 304376180 | 5900 | 5900 | 5900 | 5900 | 569 |
| 500 | 20231221 | 104500 | 301019080 | 5910 | 5910 | 5910 | 5910 | 0 |
| 501 | 20231221 | 104400 | 301019080 | 5910 | 5910 | 5910 | 5910 | 0 |
| 502 | 20231221 | 104300 | 301019080 | 5910 | 5910 | 5910 | 5910 | 0 |
| 503 | 20231221 | 104200 | 301019080 | 5910 | 5910 | 5910 | 5910 | 20 |
| 504 | 20231221 | 104100 | 300900880 | 5910 | 5910 | 5910 | 5910 | 300 |
| 505 | 20231221 | 104000 | 299127880 | 5910 | 5910 | 5910 | 5910 | 0 |
| 506 | 20231221 | 103900 | 299127880 | 5910 | 5910 | 5910 | 5910 | 20 |
| 507 | 20231221 | 103800 | 299009680 | 5900 | 5900 | 5900 | 5900 | 79 |
| 508 | 20231221 | 103700 | 298543580 | 5900 | 5920 | 5920 | 5900 | 281 |
| 509 | 20231221 | 103600 | 296885660 | 5910 | 5910 | 5910 | 5910 | 845 |
| 510 | 20231221 | 103500 | 291891710 | 5910 | 5900 | 5910 | 5890 | 2001 |
| 511 | 20231221 | 103400 | 280092750 | 5910 | 5910 | 5910 | 5910 | 0 |
| 512 | 20231221 | 103300 | 280092750 | 5910 | 5910 | 5910 | 5910 | 100 |
| 513 | 20231221 | 103200 | 279501750 | 5910 | 5910 | 5910 | 5910 | 301 |
| 514 | 20231221 | 103100 | 277722840 | 5910 | 5910 | 5910 | 5910 | 4 |
| 515 | 20231221 | 103000 | 277699200 | 5920 | 5920 | 5920 | 5920 | 0 |
| 516 | 20231221 | 102900 | 277699200 | 5920 | 5920 | 5920 | 5920 | 5 |
| 517 | 20231221 | 102800 | 277669600 | 5920 | 5920 | 5920 | 5920 | 0 |
| 518 | 20231221 | 102700 | 277669600 | 5920 | 5920 | 5920 | 5900 | 1189 |
| 519 | 20231221 | 102600 | 270645680 | 5920 | 5920 | 5920 | 5920 | 811 |
| 520 | 20231221 | 102500 | 265844560 | 5920 | 5920 | 5920 | 5920 | 2 |
| 521 | 20231221 | 102400 | 265832720 | 5900 | 5920 | 5920 | 5900 | 304 |
| 522 | 20231221 | 102300 | 264039040 | 5900 | 5920 | 5920 | 5900 | 403 |
| 523 | 20231221 | 102200 | 261659220 | 5900 | 5910 | 5910 | 5900 | 7600 |
| 524 | 20231221 | 102100 | 216819190 | 5900 | 5920 | 5920 | 5900 | 2983 |
| 525 | 20231221 | 102000 | 199207070 | 5910 | 5910 | 5910 | 5910 | 5 |
| 526 | 20231221 | 101900 | 199177520 | 5910 | 5910 | 5910 | 5910 | 0 |
| 527 | 20231221 | 101800 | 199177520 | 5910 | 5930 | 5930 | 5910 | 52 |
| 528 | 20231221 | 101700 | 198870100 | 5930 | 5940 | 5940 | 5930 | 446 |
| 529 | 20231221 | 101600 | 196225270 | 5940 | 5940 | 5940 | 5940 | 40 |
| 530 | 20231221 | 101500 | 195987670 | 5940 | 5930 | 5940 | 5930 | 1417 |
| 531 | 20231221 | 101400 | 187582570 | 5930 | 5930 | 5930 | 5930 | 0 |
| 532 | 20231221 | 101300 | 187582570 | 5930 | 5930 | 5930 | 5930 | 0 |
| 533 | 20231221 | 101200 | 187582570 | 5930 | 5930 | 5930 | 5930 | 164 |
| 534 | 20231221 | 101100 | 186610050 | 5910 | 5930 | 5930 | 5910 | 276 |
| 535 | 20231221 | 101000 | 184976280 | 5930 | 5920 | 5930 | 5920 | 226 |
| 536 | 20231221 | 100900 | 183638350 | 5920 | 5920 | 5920 | 5920 | 0 |
| 537 | 20231221 | 100800 | 183638350 | 5920 | 5920 | 5920 | 5920 | 4 |
| 538 | 20231221 | 100700 | 183614670 | 5910 | 5910 | 5910 | 5910 | 344 |
| 539 | 20231221 | 100600 | 181581630 | 5920 | 5920 | 5920 | 5920 | 1 |
| 540 | 20231221 | 100500 | 181575710 | 5910 | 5910 | 5910 | 5910 | 169 |
| 541 | 20231221 | 100400 | 180576920 | 5920 | 5920 | 5920 | 5920 | 34 |
| 542 | 20231221 | 100300 | 180375640 | 5920 | 5920 | 5920 | 5920 | 68 |
| 543 | 20231221 | 100200 | 179973080 | 5920 | 5920 | 5920 | 5920 | 0 |
| 544 | 20231221 | 100100 | 179973080 | 5920 | 5920 | 5920 | 5920 | 1 |
| 545 | 20231221 | 100000 | 179967160 | 5910 | 5910 | 5910 | 5910 | 250 |
| 546 | 20231221 | 095900 | 178489660 | 5910 | 5920 | 5920 | 5910 | 99 |
| 547 | 20231221 | 095800 | 177904360 | 5920 | 5920 | 5920 | 5920 | 2 |
| 548 | 20231221 | 095700 | 177892520 | 5920 | 5920 | 5920 | 5920 | 0 |
| 549 | 20231221 | 095600 | 177892520 | 5920 | 5910 | 5920 | 5910 | 174 |
| 550 | 20231221 | 095500 | 176864170 | 5910 | 5910 | 5910 | 5910 | 0 |
| 551 | 20231221 | 095400 | 176864170 | 5910 | 5920 | 5920 | 5910 | 212 |
| 552 | 20231221 | 095300 | 175610620 | 5930 | 5930 | 5930 | 5930 | 10 |
| 553 | 20231221 | 095200 | 175551320 | 5920 | 5920 | 5920 | 5920 | 200 |
| 554 | 20231221 | 095100 | 174367320 | 5930 | 5940 | 5940 | 5930 | 2573 |
| 555 | 20231221 | 095000 | 159107000 | 5940 | 5920 | 5940 | 5920 | 940 |
| 556 | 20231221 | 094900 | 153529860 | 5930 | 5930 | 5930 | 5930 | 0 |
| 557 | 20231221 | 094800 | 153529860 | 5930 | 5920 | 5930 | 5920 | 67 |
| 558 | 20231221 | 094700 | 153133200 | 5930 | 5920 | 5930 | 5910 | 131 |
| 559 | 20231221 | 094600 | 152356890 | 5930 | 5920 | 5930 | 5920 | 11 |
| 560 | 20231221 | 094500 | 152291690 | 5920 | 5920 | 5920 | 5920 | 502 |
| 561 | 20231221 | 094400 | 149319850 | 5920 | 5920 | 5920 | 5920 | 0 |
| 562 | 20231221 | 094300 | 149319850 | 5920 | 5920 | 5920 | 5920 | 470 |
| 563 | 20231221 | 094200 | 146537450 | 5920 | 5920 | 5920 | 5920 | 1 |
| 564 | 20231221 | 094100 | 146531530 | 5920 | 5920 | 5920 | 5920 | 66 |
| 565 | 20231221 | 094000 | 146140810 | 5930 | 5930 | 5930 | 5930 | 0 |
| 566 | 20231221 | 093900 | 146140810 | 5930 | 5930 | 5930 | 5930 | 0 |
| 567 | 20231221 | 093800 | 146140810 | 5930 | 5930 | 5930 | 5930 | 29 |
| 568 | 20231221 | 093700 | 145968840 | 5930 | 5930 | 5930 | 5930 | 3 |
| 569 | 20231221 | 093600 | 145951050 | 5920 | 5920 | 5920 | 5920 | 224 |
| 570 | 20231221 | 093500 | 144624970 | 5920 | 5920 | 5920 | 5920 | 1001 |
| 571 | 20231221 | 093400 | 138699050 | 5930 | 5930 | 5930 | 5930 | 10 |
| 572 | 20231221 | 093300 | 138639750 | 5930 | 5930 | 5930 | 5930 | 3 |
| 573 | 20231221 | 093200 | 138621960 | 5930 | 5920 | 5930 | 5920 | 64 |
| 574 | 20231221 | 093100 | 138242650 | 5920 | 5920 | 5920 | 5910 | 367 |
| 575 | 20231221 | 093000 | 136073010 | 5910 | 5920 | 5920 | 5910 | 84 |
| 576 | 20231221 | 092900 | 135576510 | 5910 | 5910 | 5910 | 5910 | 21 |
| 577 | 20231221 | 092800 | 135452400 | 5920 | 5910 | 5920 | 5910 | 34 |
| 578 | 20231221 | 092700 | 135251450 | 5920 | 5920 | 5920 | 5920 | 1 |
| 579 | 20231221 | 092600 | 135245530 | 5900 | 5910 | 5910 | 5900 | 143 |
| 580 | 20231221 | 092500 | 134401280 | 5910 | 5910 | 5910 | 5910 | 1 |
| 581 | 20231221 | 092400 | 134395370 | 5920 | 5910 | 5920 | 5910 | 2 |
| 582 | 20231221 | 092300 | 134383540 | 5910 | 5930 | 5930 | 5910 | 94 |
| 583 | 20231221 | 092200 | 133827680 | 5930 | 5930 | 5930 | 5930 | 120 |
| 584 | 20231221 | 092100 | 133116080 | 5930 | 5930 | 5940 | 5930 | 364 |
| 585 | 20231221 | 092000 | 130957550 | 5930 | 5950 | 5950 | 5930 | 1202 |
| 586 | 20231221 | 091900 | 123815870 | 5950 | 5920 | 5950 | 5920 | 4979 |
| 587 | 20231221 | 091800 | 94280580 | 5910 | 5910 | 5920 | 5910 | 873 |
| 588 | 20231221 | 091700 | 89116150 | 5930 | 5930 | 5930 | 5930 | 0 |
| 589 | 20231221 | 091600 | 89116150 | 5930 | 5910 | 5930 | 5910 | 40 |
| 590 | 20231221 | 091500 | 88879450 | 5920 | 5910 | 5920 | 5910 | 207 |
| 591 | 20231221 | 091400 | 87654500 | 5910 | 5910 | 5910 | 5910 | 125 |
| 592 | 20231221 | 091300 | 86915750 | 5930 | 5920 | 5930 | 5920 | 1031 |
| 593 | 20231221 | 091200 | 80804990 | 5920 | 5910 | 5920 | 5910 | 2213 |
| 594 | 20231221 | 091100 | 67726140 | 5900 | 5890 | 5900 | 5890 | 771 |
| 595 | 20231221 | 091000 | 63178130 | 5890 | 5880 | 5890 | 5880 | 29 |
| 596 | 20231221 | 090900 | 63007600 | 5890 | 5890 | 5890 | 5890 | 0 |
| 597 | 20231221 | 090800 | 63007600 | 5890 | 5870 | 5890 | 5870 | 282 |
| 598 | 20231221 | 090700 | 61348220 | 5880 | 5880 | 5880 | 5860 | 1640 |
| 599 | 20231221 | 090600 | 51730620 | 5860 | 5860 | 5860 | 5860 | 402 |
| 600 | 20231221 | 090500 | 49374900 | 5880 | 5880 | 5880 | 5880 | 0 |
| 601 | 20231221 | 090400 | 49374900 | 5880 | 5860 | 5880 | 5860 | 110 |
| 602 | 20231221 | 090300 | 48730100 | 5860 | 5900 | 5900 | 5860 | 992 |
| 603 | 20231221 | 090200 | 42908880 | 5900 | 5860 | 5900 | 5860 | 3741 |
| 604 | 20231221 | 090100 | 20839550 | 5870 | 5860 | 5870 | 5850 | 487 |
| 605 | 20231221 | 090000 | 17985750 | 5860 | 5840 | 5860 | 5840 | 2225 |