31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 193000 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 16102 |
| 3 | 20231211 | 192900 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20231211 | 192800 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20231211 | 192700 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20231211 | 192600 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20231211 | 192500 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20231211 | 192400 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20231211 | 192300 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20231211 | 192200 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20231211 | 192100 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20231211 | 192000 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20231211 | 191900 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20231211 | 191800 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20231211 | 191700 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20231211 | 191600 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20231211 | 191500 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20231211 | 191400 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20231211 | 191300 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20231211 | 191200 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20231211 | 191100 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20231211 | 191000 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20231211 | 190900 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20231211 | 190800 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20231211 | 190700 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20231211 | 190600 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20231211 | 190500 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20231211 | 190400 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20231211 | 190300 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20231211 | 190200 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20231211 | 190100 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20231211 | 190000 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 16102 |
| 33 | 20231211 | 185900 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20231211 | 185800 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20231211 | 185700 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20231211 | 185600 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20231211 | 185500 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20231211 | 185400 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20231211 | 185300 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20231211 | 185200 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20231211 | 185100 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20231211 | 185000 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20231211 | 184900 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20231211 | 184800 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20231211 | 184700 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20231211 | 184600 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20231211 | 184500 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20231211 | 184400 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20231211 | 184300 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20231211 | 184200 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20231211 | 184100 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20231211 | 184000 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20231211 | 183900 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20231211 | 183800 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20231211 | 183700 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20231211 | 183600 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20231211 | 183500 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20231211 | 183400 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20231211 | 183300 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20231211 | 183200 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20231211 | 183100 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20231211 | 183000 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 16102 |
| 63 | 20231211 | 182900 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20231211 | 182800 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20231211 | 182700 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20231211 | 182600 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20231211 | 182500 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20231211 | 182400 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20231211 | 182300 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20231211 | 182200 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20231211 | 182100 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20231211 | 182000 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20231211 | 181900 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20231211 | 181800 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20231211 | 181700 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20231211 | 181600 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20231211 | 181500 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20231211 | 181400 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20231211 | 181300 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20231211 | 181200 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20231211 | 181100 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20231211 | 181000 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20231211 | 180900 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20231211 | 180800 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20231211 | 180700 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20231211 | 180600 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20231211 | 180500 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20231211 | 180400 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20231211 | 180300 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20231211 | 180200 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20231211 | 180100 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20231211 | 180000 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 16102 |
| 93 | 20231211 | 175900 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20231211 | 175800 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20231211 | 175700 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20231211 | 175600 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20231211 | 175500 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20231211 | 175400 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20231211 | 175300 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20231211 | 175200 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20231211 | 175100 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20231211 | 175000 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20231211 | 174900 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20231211 | 174800 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20231211 | 174700 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20231211 | 174600 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20231211 | 174500 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20231211 | 174400 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20231211 | 174300 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20231211 | 174200 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20231211 | 174100 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20231211 | 174000 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20231211 | 173900 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20231211 | 173800 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20231211 | 173700 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20231211 | 173600 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20231211 | 173500 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20231211 | 173400 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20231211 | 173300 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20231211 | 173200 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20231211 | 173100 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20231211 | 173000 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 16102 |
| 123 | 20231211 | 172900 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20231211 | 172800 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20231211 | 172700 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20231211 | 172600 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20231211 | 172500 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20231211 | 172400 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20231211 | 172300 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20231211 | 172200 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20231211 | 172100 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20231211 | 172000 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20231211 | 171900 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20231211 | 171800 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20231211 | 171700 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20231211 | 171600 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20231211 | 171500 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20231211 | 171400 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20231211 | 171300 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20231211 | 171200 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20231211 | 171100 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20231211 | 171000 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20231211 | 170900 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20231211 | 170800 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20231211 | 170700 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20231211 | 170600 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20231211 | 170500 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20231211 | 170400 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20231211 | 170300 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20231211 | 170200 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20231211 | 170100 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20231211 | 170000 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 16102 |
| 153 | 20231211 | 165900 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20231211 | 165800 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20231211 | 165700 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20231211 | 165600 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20231211 | 165500 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20231211 | 165400 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20231211 | 165300 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20231211 | 165200 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20231211 | 165100 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20231211 | 165000 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20231211 | 164900 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20231211 | 164800 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20231211 | 164700 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20231211 | 164600 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20231211 | 164500 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20231211 | 164400 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20231211 | 164300 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20231211 | 164200 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20231211 | 164100 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20231211 | 164000 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20231211 | 163900 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20231211 | 163800 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20231211 | 163700 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20231211 | 163600 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20231211 | 163500 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20231211 | 163400 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20231211 | 163300 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20231211 | 163200 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20231211 | 163100 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20231211 | 163000 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 16102 |
| 183 | 20231211 | 162900 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20231211 | 162800 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20231211 | 162700 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20231211 | 162600 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20231211 | 162500 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20231211 | 162400 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20231211 | 162300 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20231211 | 162200 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 191 | 20231211 | 162100 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 192 | 20231211 | 162000 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 193 | 20231211 | 161900 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 194 | 20231211 | 161800 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 195 | 20231211 | 161700 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 196 | 20231211 | 161600 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 197 | 20231211 | 161500 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 198 | 20231211 | 161400 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 199 | 20231211 | 161300 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 200 | 20231211 | 161200 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 201 | 20231211 | 161100 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 202 | 20231211 | 161000 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 203 | 20231211 | 160900 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 204 | 20231211 | 160800 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 205 | 20231211 | 160700 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 206 | 20231211 | 160600 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 207 | 20231211 | 160500 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 208 | 20231211 | 160400 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 209 | 20231211 | 160300 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 210 | 20231211 | 160200 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 211 | 20231211 | 160100 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 212 | 20231211 | 160000 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 16102 |
| 213 | 20231211 | 155900 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 214 | 20231211 | 155800 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 215 | 20231211 | 155700 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 216 | 20231211 | 155600 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 217 | 20231211 | 155500 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 218 | 20231211 | 155400 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 219 | 20231211 | 155300 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 220 | 20231211 | 155200 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 221 | 20231211 | 155100 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 222 | 20231211 | 155000 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 223 | 20231211 | 154900 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 224 | 20231211 | 154800 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 225 | 20231211 | 154700 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 226 | 20231211 | 154600 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 227 | 20231211 | 154500 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 228 | 20231211 | 154400 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 229 | 20231211 | 154300 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 230 | 20231211 | 154200 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 231 | 20231211 | 154100 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 232 | 20231211 | 154000 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 233 | 20231211 | 153900 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 234 | 20231211 | 153800 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 235 | 20231211 | 153700 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 236 | 20231211 | 153600 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 237 | 20231211 | 153500 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 238 | 20231211 | 153400 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 239 | 20231211 | 153300 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 240 | 20231211 | 153200 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 241 | 20231211 | 153100 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 242 | 20231211 | 153000 | 6985953000 | 5700 | 5700 | 5700 | 5700 | 32204 |
| 243 | 20231211 | 152900 | 6894171600 | 5680 | 5680 | 5680 | 5680 | 0 |
| 244 | 20231211 | 152800 | 6894171600 | 5680 | 5680 | 5680 | 5680 | 0 |
| 245 | 20231211 | 152700 | 6894171600 | 5680 | 5680 | 5680 | 5680 | 0 |
| 246 | 20231211 | 152600 | 6894171600 | 5680 | 5680 | 5680 | 5680 | 0 |
| 247 | 20231211 | 152500 | 6894171600 | 5680 | 5680 | 5680 | 5680 | 0 |
| 248 | 20231211 | 152400 | 6894171600 | 5680 | 5680 | 5680 | 5680 | 0 |
| 249 | 20231211 | 152300 | 6894171600 | 5680 | 5680 | 5680 | 5680 | 0 |
| 250 | 20231211 | 152200 | 6894171600 | 5680 | 5680 | 5680 | 5680 | 0 |
| 251 | 20231211 | 152100 | 6894171600 | 5680 | 5680 | 5680 | 5680 | 0 |
| 252 | 20231211 | 152000 | 6894171600 | 5680 | 5680 | 5680 | 5680 | 0 |
| 253 | 20231211 | 151900 | 6894171600 | 5680 | 5680 | 5690 | 5670 | 9232 |
| 254 | 20231211 | 151800 | 6841722630 | 5680 | 5690 | 5690 | 5670 | 676 |
| 255 | 20231211 | 151700 | 6837887900 | 5680 | 5690 | 5690 | 5680 | 1660 |
| 256 | 20231211 | 151600 | 6828456850 | 5690 | 5680 | 5690 | 5680 | 1373 |
| 257 | 20231211 | 151500 | 6820657860 | 5690 | 5680 | 5690 | 5670 | 2018 |
| 258 | 20231211 | 151400 | 6809189900 | 5680 | 5670 | 5680 | 5670 | 1421 |
| 259 | 20231211 | 151300 | 6801123420 | 5690 | 5680 | 5690 | 5670 | 6889 |
| 260 | 20231211 | 151200 | 6761992450 | 5680 | 5680 | 5680 | 5680 | 230 |
| 261 | 20231211 | 151100 | 6760686050 | 5690 | 5690 | 5690 | 5680 | 229 |
| 262 | 20231211 | 151000 | 6759384650 | 5690 | 5690 | 5690 | 5690 | 724 |
| 263 | 20231211 | 150900 | 6755265090 | 5690 | 5690 | 5690 | 5690 | 1425 |
| 264 | 20231211 | 150800 | 6747156840 | 5690 | 5680 | 5690 | 5680 | 1576 |
| 265 | 20231211 | 150700 | 6738192380 | 5680 | 5690 | 5700 | 5680 | 862 |
| 266 | 20231211 | 150600 | 6733289420 | 5700 | 5690 | 5700 | 5690 | 1408 |
| 267 | 20231211 | 150500 | 6725277590 | 5680 | 5690 | 5700 | 5680 | 4044 |
| 268 | 20231211 | 150400 | 6702267910 | 5690 | 5680 | 5690 | 5680 | 1345 |
| 269 | 20231211 | 150300 | 6694622310 | 5680 | 5670 | 5680 | 5670 | 1969 |
| 270 | 20231211 | 150200 | 6683448960 | 5670 | 5680 | 5680 | 5670 | 720 |
| 271 | 20231211 | 150100 | 6679365880 | 5690 | 5680 | 5690 | 5680 | 5061 |
| 272 | 20231211 | 150000 | 6650608160 | 5690 | 5690 | 5690 | 5680 | 55 |
| 273 | 20231211 | 145900 | 6650295240 | 5680 | 5680 | 5680 | 5680 | 1608 |
| 274 | 20231211 | 145800 | 6641161800 | 5690 | 5680 | 5690 | 5680 | 1344 |
| 275 | 20231211 | 145700 | 6633514780 | 5680 | 5680 | 5680 | 5670 | 3319 |
| 276 | 20231211 | 145600 | 6614673730 | 5680 | 5680 | 5690 | 5680 | 2289 |
| 277 | 20231211 | 145500 | 6601662210 | 5690 | 5680 | 5690 | 5680 | 1382 |
| 278 | 20231211 | 145400 | 6593812400 | 5690 | 5690 | 5690 | 5690 | 61 |
| 279 | 20231211 | 145300 | 6593465310 | 5690 | 5690 | 5690 | 5680 | 364 |
| 280 | 20231211 | 145200 | 6591396160 | 5690 | 5680 | 5690 | 5680 | 4033 |
| 281 | 20231211 | 145100 | 6568448720 | 5680 | 5690 | 5690 | 5680 | 508 |
| 282 | 20231211 | 145000 | 6565560200 | 5690 | 5680 | 5690 | 5680 | 4379 |
| 283 | 20231211 | 144900 | 6540681010 | 5680 | 5680 | 5680 | 5670 | 2738 |
| 284 | 20231211 | 144800 | 6525129910 | 5690 | 5670 | 5690 | 5660 | 9448 |
| 285 | 20231211 | 144700 | 6471586890 | 5660 | 5680 | 5680 | 5660 | 974 |
| 286 | 20231211 | 144600 | 6466064410 | 5680 | 5690 | 5690 | 5680 | 3477 |
| 287 | 20231211 | 144500 | 6446314220 | 5690 | 5690 | 5690 | 5680 | 1416 |
| 288 | 20231211 | 144400 | 6438259500 | 5690 | 5680 | 5690 | 5680 | 279 |
| 289 | 20231211 | 144300 | 6436674280 | 5690 | 5670 | 5690 | 5670 | 666 |
| 290 | 20231211 | 144200 | 6432893160 | 5670 | 5680 | 5690 | 5670 | 645 |
| 291 | 20231211 | 144100 | 6429230870 | 5680 | 5680 | 5680 | 5670 | 2390 |
| 292 | 20231211 | 144000 | 6415664630 | 5690 | 5680 | 5690 | 5680 | 85 |
| 293 | 20231211 | 143900 | 6415181530 | 5700 | 5690 | 5700 | 5670 | 3493 |
| 294 | 20231211 | 143800 | 6395332190 | 5690 | 5690 | 5700 | 5690 | 485 |
| 295 | 20231211 | 143700 | 6392572390 | 5690 | 5690 | 5690 | 5680 | 4928 |
| 296 | 20231211 | 143600 | 6364536260 | 5690 | 5690 | 5700 | 5690 | 1385 |
| 297 | 20231211 | 143500 | 6356648210 | 5690 | 5680 | 5690 | 5680 | 2392 |
| 298 | 20231211 | 143400 | 6343045480 | 5680 | 5690 | 5690 | 5680 | 1167 |
| 299 | 20231211 | 143300 | 6336411450 | 5680 | 5670 | 5680 | 5650 | 7840 |
| 300 | 20231211 | 143200 | 6292007920 | 5670 | 5680 | 5680 | 5670 | 6866 |
| 301 | 20231211 | 143100 | 6253053010 | 5680 | 5670 | 5680 | 5660 | 1413 |
| 302 | 20231211 | 143000 | 6245048890 | 5670 | 5670 | 5670 | 5670 | 708 |
| 303 | 20231211 | 142900 | 6241034530 | 5660 | 5660 | 5660 | 5660 | 226 |
| 304 | 20231211 | 142800 | 6239755370 | 5660 | 5650 | 5670 | 5650 | 1382 |
| 305 | 20231211 | 142700 | 6231933350 | 5650 | 5650 | 5650 | 5650 | 924 |
| 306 | 20231211 | 142600 | 6226712750 | 5660 | 5630 | 5660 | 5630 | 3312 |
| 307 | 20231211 | 142500 | 6208022490 | 5630 | 5640 | 5640 | 5630 | 2539 |
| 308 | 20231211 | 142400 | 6193717300 | 5640 | 5630 | 5640 | 5630 | 2579 |
| 309 | 20231211 | 142300 | 6179192740 | 5620 | 5640 | 5640 | 5620 | 7593 |
| 310 | 20231211 | 142200 | 6136445800 | 5640 | 5630 | 5640 | 5630 | 103 |
| 311 | 20231211 | 142100 | 6135864910 | 5640 | 5640 | 5640 | 5640 | 539 |
| 312 | 20231211 | 142000 | 6132824950 | 5650 | 5650 | 5650 | 5630 | 940 |
| 313 | 20231211 | 141900 | 6127527600 | 5650 | 5650 | 5650 | 5630 | 1579 |
| 314 | 20231211 | 141800 | 6118620560 | 5650 | 5650 | 5650 | 5640 | 23 |
| 315 | 20231211 | 141700 | 6118490710 | 5650 | 5640 | 5650 | 5640 | 901 |
| 316 | 20231211 | 141600 | 6113407870 | 5640 | 5650 | 5650 | 5640 | 309 |
| 317 | 20231211 | 141500 | 6111662270 | 5650 | 5650 | 5650 | 5650 | 1019 |
| 318 | 20231211 | 141400 | 6105904920 | 5650 | 5650 | 5650 | 5650 | 15 |
| 319 | 20231211 | 141300 | 6105820170 | 5660 | 5640 | 5660 | 5630 | 4652 |
| 320 | 20231211 | 141200 | 6079598350 | 5640 | 5650 | 5650 | 5630 | 17112 |
| 321 | 20231211 | 141100 | 5983042440 | 5650 | 5650 | 5660 | 5650 | 123 |
| 322 | 20231211 | 141000 | 5982347360 | 5650 | 5660 | 5660 | 5650 | 2007 |
| 323 | 20231211 | 140900 | 5970992960 | 5660 | 5660 | 5660 | 5660 | 2161 |
| 324 | 20231211 | 140800 | 5958761700 | 5660 | 5660 | 5670 | 5660 | 2054 |
| 325 | 20231211 | 140700 | 5947136050 | 5660 | 5660 | 5670 | 5660 | 2503 |
| 326 | 20231211 | 140600 | 5932968070 | 5670 | 5670 | 5670 | 5660 | 172 |
| 327 | 20231211 | 140500 | 5931993980 | 5670 | 5660 | 5670 | 5660 | 1092 |
| 328 | 20231211 | 140400 | 5925813030 | 5670 | 5670 | 5680 | 5670 | 1396 |
| 329 | 20231211 | 140300 | 5917897510 | 5680 | 5670 | 5680 | 5670 | 222 |
| 330 | 20231211 | 140200 | 5916638740 | 5670 | 5680 | 5680 | 5670 | 53 |
| 331 | 20231211 | 140100 | 5916338060 | 5680 | 5680 | 5680 | 5670 | 436 |
| 332 | 20231211 | 140000 | 5913861640 | 5680 | 5680 | 5680 | 5680 | 5348 |
| 333 | 20231211 | 135900 | 5883485000 | 5680 | 5690 | 5690 | 5680 | 510 |
| 334 | 20231211 | 135800 | 5880584850 | 5690 | 5680 | 5690 | 5680 | 307 |
| 335 | 20231211 | 135700 | 5878838140 | 5680 | 5680 | 5680 | 5680 | 185 |
| 336 | 20231211 | 135600 | 5877787340 | 5680 | 5690 | 5690 | 5680 | 132 |
| 337 | 20231211 | 135500 | 5877037360 | 5690 | 5680 | 5690 | 5680 | 2027 |
| 338 | 20231211 | 135400 | 5865509980 | 5680 | 5670 | 5680 | 5670 | 2897 |
| 339 | 20231211 | 135300 | 5849061020 | 5680 | 5680 | 5680 | 5680 | 2019 |
| 340 | 20231211 | 135200 | 5837593100 | 5680 | 5690 | 5700 | 5680 | 1178 |
| 341 | 20231211 | 135100 | 5830890370 | 5690 | 5700 | 5700 | 5690 | 613 |
| 342 | 20231211 | 135000 | 5827402390 | 5700 | 5700 | 5700 | 5700 | 0 |
| 343 | 20231211 | 134900 | 5827402390 | 5700 | 5700 | 5700 | 5700 | 1143 |
| 344 | 20231211 | 134800 | 5820887290 | 5700 | 5700 | 5700 | 5700 | 408 |
| 345 | 20231211 | 134700 | 5818561690 | 5690 | 5700 | 5700 | 5690 | 10200 |
| 346 | 20231211 | 134600 | 5760499790 | 5710 | 5710 | 5720 | 5700 | 1055 |
| 347 | 20231211 | 134500 | 5754475850 | 5700 | 5710 | 5710 | 5700 | 214 |
| 348 | 20231211 | 134400 | 5753255910 | 5700 | 5700 | 5700 | 5700 | 5 |
| 349 | 20231211 | 134300 | 5753227410 | 5700 | 5700 | 5710 | 5700 | 1546 |
| 350 | 20231211 | 134200 | 5744411110 | 5710 | 5700 | 5710 | 5700 | 80 |
| 351 | 20231211 | 134100 | 5743954700 | 5700 | 5710 | 5710 | 5700 | 2021 |
| 352 | 20231211 | 134000 | 5732434790 | 5710 | 5700 | 5710 | 5680 | 5384 |
| 353 | 20231211 | 133900 | 5701784080 | 5690 | 5700 | 5700 | 5690 | 3553 |
| 354 | 20231211 | 133800 | 5681562510 | 5690 | 5690 | 5690 | 5690 | 308 |
| 355 | 20231211 | 133700 | 5679809990 | 5690 | 5700 | 5700 | 5690 | 4091 |
| 356 | 20231211 | 133600 | 5656521320 | 5700 | 5700 | 5700 | 5700 | 3350 |
| 357 | 20231211 | 133500 | 5637426320 | 5710 | 5710 | 5710 | 5710 | 772 |
| 358 | 20231211 | 133400 | 5633018200 | 5710 | 5720 | 5720 | 5710 | 392 |
| 359 | 20231211 | 133300 | 5630779870 | 5710 | 5710 | 5710 | 5710 | 2246 |
| 360 | 20231211 | 133200 | 5617955210 | 5710 | 5720 | 5720 | 5710 | 200 |
| 361 | 20231211 | 133100 | 5616812190 | 5710 | 5710 | 5730 | 5700 | 2719 |
| 362 | 20231211 | 133000 | 5601274220 | 5720 | 5700 | 5720 | 5700 | 2400 |
| 363 | 20231211 | 132900 | 5587555490 | 5700 | 5710 | 5720 | 5700 | 1791 |
| 364 | 20231211 | 132800 | 5577322890 | 5720 | 5710 | 5720 | 5710 | 994 |
| 365 | 20231211 | 132700 | 5571645840 | 5710 | 5710 | 5710 | 5710 | 849 |
| 366 | 20231211 | 132600 | 5566798050 | 5710 | 5720 | 5720 | 5710 | 94 |
| 367 | 20231211 | 132500 | 5566260890 | 5710 | 5720 | 5720 | 5710 | 967 |
| 368 | 20231211 | 132400 | 5560736250 | 5720 | 5720 | 5720 | 5720 | 316 |
| 369 | 20231211 | 132300 | 5558928730 | 5720 | 5720 | 5720 | 5720 | 759 |
| 370 | 20231211 | 132200 | 5554587250 | 5720 | 5730 | 5740 | 5720 | 765 |
| 371 | 20231211 | 132100 | 5550204190 | 5730 | 5720 | 5740 | 5720 | 365 |
| 372 | 20231211 | 132000 | 5548113660 | 5740 | 5730 | 5740 | 5720 | 2794 |
| 373 | 20231211 | 131900 | 5532110410 | 5730 | 5740 | 5740 | 5730 | 1985 |
| 374 | 20231211 | 131800 | 5520736150 | 5740 | 5740 | 5740 | 5730 | 134 |
| 375 | 20231211 | 131700 | 5519967120 | 5740 | 5740 | 5740 | 5730 | 1170 |
| 376 | 20231211 | 131600 | 5513251430 | 5740 | 5740 | 5740 | 5730 | 5760 |
| 377 | 20231211 | 131500 | 5480193460 | 5730 | 5700 | 5730 | 5700 | 12163 |
| 378 | 20231211 | 131400 | 5410612220 | 5700 | 5700 | 5710 | 5700 | 311 |
| 379 | 20231211 | 131300 | 5408839510 | 5700 | 5700 | 5700 | 5700 | 412 |
| 380 | 20231211 | 131200 | 5406491110 | 5700 | 5700 | 5700 | 5700 | 502 |
| 381 | 20231211 | 131100 | 5403629710 | 5700 | 5700 | 5700 | 5700 | 2600 |
| 382 | 20231211 | 131000 | 5388809710 | 5700 | 5700 | 5700 | 5700 | 1150 |
| 383 | 20231211 | 130900 | 5382254710 | 5700 | 5700 | 5700 | 5700 | 252 |
| 384 | 20231211 | 130800 | 5380818310 | 5700 | 5700 | 5700 | 5700 | 564 |
| 385 | 20231211 | 130700 | 5377603510 | 5700 | 5700 | 5700 | 5700 | 1987 |
| 386 | 20231211 | 130600 | 5366277610 | 5700 | 5700 | 5700 | 5700 | 1516 |
| 387 | 20231211 | 130500 | 5357636410 | 5710 | 5700 | 5710 | 5700 | 3564 |
| 388 | 20231211 | 130400 | 5337312140 | 5700 | 5700 | 5700 | 5700 | 403 |
| 389 | 20231211 | 130300 | 5335015040 | 5710 | 5710 | 5710 | 5710 | 529 |
| 390 | 20231211 | 130200 | 5331994450 | 5710 | 5710 | 5710 | 5710 | 238 |
| 391 | 20231211 | 130100 | 5330635470 | 5710 | 5710 | 5710 | 5710 | 0 |
| 392 | 20231211 | 130000 | 5330635470 | 5710 | 5710 | 5710 | 5710 | 370 |
| 393 | 20231211 | 125900 | 5328522770 | 5710 | 5710 | 5710 | 5710 | 3007 |
| 394 | 20231211 | 125800 | 5311352800 | 5700 | 5710 | 5710 | 5700 | 272 |
| 395 | 20231211 | 125700 | 5309800560 | 5710 | 5710 | 5710 | 5700 | 24 |
| 396 | 20231211 | 125600 | 5309663670 | 5710 | 5710 | 5710 | 5700 | 4130 |
| 397 | 20231211 | 125500 | 5286081780 | 5720 | 5720 | 5720 | 5720 | 38 |
| 398 | 20231211 | 125400 | 5285864420 | 5720 | 5720 | 5720 | 5720 | 10 |
| 399 | 20231211 | 125300 | 5285807220 | 5720 | 5720 | 5720 | 5720 | 1000 |
| 400 | 20231211 | 125200 | 5280087220 | 5720 | 5710 | 5720 | 5710 | 1795 |
| 401 | 20231211 | 125100 | 5269830640 | 5710 | 5710 | 5710 | 5710 | 1 |
| 402 | 20231211 | 125000 | 5269824930 | 5710 | 5720 | 5720 | 5710 | 40 |
| 403 | 20231211 | 124900 | 5269596520 | 5710 | 5720 | 5720 | 5710 | 121 |
| 404 | 20231211 | 124800 | 5268905600 | 5720 | 5710 | 5720 | 5710 | 2182 |
| 405 | 20231211 | 124700 | 5256444430 | 5710 | 5710 | 5710 | 5710 | 50 |
| 406 | 20231211 | 124600 | 5256158930 | 5710 | 5720 | 5720 | 5710 | 252 |
| 407 | 20231211 | 124500 | 5254718490 | 5720 | 5720 | 5720 | 5710 | 861 |
| 408 | 20231211 | 124400 | 5249793580 | 5710 | 5730 | 5730 | 5710 | 1546 |
| 409 | 20231211 | 124300 | 5240940660 | 5730 | 5720 | 5730 | 5720 | 273 |
| 410 | 20231211 | 124200 | 5239379090 | 5730 | 5730 | 5730 | 5720 | 483 |
| 411 | 20231211 | 124100 | 5236612830 | 5730 | 5720 | 5730 | 5720 | 202 |
| 412 | 20231211 | 124000 | 5235455890 | 5720 | 5710 | 5730 | 5710 | 379 |
| 413 | 20231211 | 123900 | 5233287100 | 5710 | 5720 | 5720 | 5710 | 1117 |
| 414 | 20231211 | 123800 | 5226906050 | 5720 | 5720 | 5720 | 5710 | 1886 |
| 415 | 20231211 | 123700 | 5216118630 | 5720 | 5700 | 5720 | 5700 | 1028 |
| 416 | 20231211 | 123600 | 5210251610 | 5710 | 5710 | 5720 | 5710 | 2682 |
| 417 | 20231211 | 123500 | 5194936880 | 5710 | 5710 | 5710 | 5710 | 100 |
| 418 | 20231211 | 123400 | 5194365880 | 5720 | 5720 | 5720 | 5710 | 2556 |
| 419 | 20231211 | 123300 | 5179768560 | 5720 | 5720 | 5720 | 5710 | 175 |
| 420 | 20231211 | 123200 | 5178769260 | 5730 | 5730 | 5730 | 5720 | 1019 |
| 421 | 20231211 | 123100 | 5172930510 | 5730 | 5720 | 5730 | 5710 | 2608 |
| 422 | 20231211 | 123000 | 5158013120 | 5720 | 5730 | 5730 | 5720 | 2966 |
| 423 | 20231211 | 122900 | 5141034900 | 5740 | 5740 | 5740 | 5730 | 814 |
| 424 | 20231211 | 122800 | 5136362560 | 5730 | 5720 | 5730 | 5720 | 1511 |
| 425 | 20231211 | 122700 | 5127709700 | 5730 | 5730 | 5730 | 5730 | 1001 |
| 426 | 20231211 | 122600 | 5121973970 | 5730 | 5730 | 5740 | 5730 | 1530 |
| 427 | 20231211 | 122500 | 5113207060 | 5730 | 5730 | 5740 | 5730 | 4181 |
| 428 | 20231211 | 122400 | 5089210940 | 5720 | 5720 | 5730 | 5720 | 4496 |
| 429 | 20231211 | 122300 | 5063484390 | 5720 | 5720 | 5720 | 5720 | 0 |
| 430 | 20231211 | 122200 | 5063484390 | 5720 | 5730 | 5730 | 5720 | 1092 |
| 431 | 20231211 | 122100 | 5057233470 | 5730 | 5740 | 5740 | 5730 | 4045 |
| 432 | 20231211 | 122000 | 5034045630 | 5740 | 5690 | 5750 | 5690 | 10977 |
| 433 | 20231211 | 121900 | 4971215820 | 5690 | 5700 | 5700 | 5680 | 3358 |
| 434 | 20231211 | 121800 | 4952101250 | 5700 | 5710 | 5710 | 5690 | 4029 |
| 435 | 20231211 | 121700 | 4929143360 | 5710 | 5700 | 5710 | 5700 | 1436 |
| 436 | 20231211 | 121600 | 4920954960 | 5700 | 5710 | 5710 | 5690 | 3939 |
| 437 | 20231211 | 121500 | 4898504940 | 5700 | 5700 | 5710 | 5700 | 535 |
| 438 | 20231211 | 121400 | 4895450390 | 5700 | 5700 | 5700 | 5700 | 108 |
| 439 | 20231211 | 121300 | 4894834790 | 5700 | 5720 | 5720 | 5700 | 2665 |
| 440 | 20231211 | 121200 | 4879608640 | 5710 | 5710 | 5720 | 5700 | 639 |
| 441 | 20231211 | 121100 | 4875960020 | 5710 | 5700 | 5710 | 5700 | 1796 |
| 442 | 20231211 | 121000 | 4865708250 | 5720 | 5710 | 5720 | 5700 | 944 |
| 443 | 20231211 | 120900 | 4860322200 | 5710 | 5700 | 5710 | 5700 | 3103 |
| 444 | 20231211 | 120800 | 4842625100 | 5700 | 5710 | 5710 | 5700 | 1515 |
| 445 | 20231211 | 120700 | 4833978060 | 5700 | 5700 | 5710 | 5700 | 1644 |
| 446 | 20231211 | 120600 | 4824597260 | 5700 | 5710 | 5710 | 5700 | 5055 |
| 447 | 20231211 | 120500 | 4795770520 | 5710 | 5720 | 5720 | 5710 | 1701 |
| 448 | 20231211 | 120400 | 4786047800 | 5710 | 5710 | 5710 | 5710 | 2263 |
| 449 | 20231211 | 120300 | 4773126070 | 5720 | 5720 | 5720 | 5710 | 1400 |
| 450 | 20231211 | 120200 | 4765118570 | 5720 | 5710 | 5720 | 5710 | 1017 |
| 451 | 20231211 | 120100 | 4759301440 | 5700 | 5710 | 5720 | 5700 | 4784 |
| 452 | 20231211 | 120000 | 4731990860 | 5720 | 5720 | 5720 | 5720 | 85 |
| 453 | 20231211 | 115900 | 4731504660 | 5720 | 5730 | 5730 | 5720 | 1109 |
| 454 | 20231211 | 115800 | 4725158470 | 5730 | 5730 | 5740 | 5730 | 3640 |
| 455 | 20231211 | 115700 | 4704295990 | 5730 | 5720 | 5730 | 5720 | 1152 |
| 456 | 20231211 | 115600 | 4697705910 | 5710 | 5720 | 5730 | 5710 | 4266 |
| 457 | 20231211 | 115500 | 4673294450 | 5730 | 5740 | 5740 | 5730 | 4818 |
| 458 | 20231211 | 115400 | 4645659380 | 5750 | 5740 | 5750 | 5740 | 874 |
| 459 | 20231211 | 115300 | 4640637450 | 5760 | 5740 | 5760 | 5740 | 3717 |
| 460 | 20231211 | 115200 | 4619263860 | 5750 | 5740 | 5750 | 5740 | 2916 |
| 461 | 20231211 | 115100 | 4602518730 | 5740 | 5740 | 5750 | 5740 | 466 |
| 462 | 20231211 | 115000 | 4599843070 | 5740 | 5740 | 5750 | 5740 | 2492 |
| 463 | 20231211 | 114900 | 4585538790 | 5740 | 5740 | 5750 | 5730 | 3637 |
| 464 | 20231211 | 114800 | 4564665360 | 5740 | 5730 | 5750 | 5730 | 2991 |
| 465 | 20231211 | 114700 | 4547511370 | 5730 | 5750 | 5760 | 5730 | 4339 |
| 466 | 20231211 | 114600 | 4522585020 | 5750 | 5770 | 5770 | 5750 | 7076 |
| 467 | 20231211 | 114500 | 4481848920 | 5770 | 5770 | 5780 | 5760 | 37054 |
| 468 | 20231211 | 114400 | 4268038730 | 5760 | 5750 | 5770 | 5750 | 11493 |
| 469 | 20231211 | 114300 | 4201848890 | 5750 | 5750 | 5750 | 5740 | 12872 |
| 470 | 20231211 | 114200 | 4127834910 | 5750 | 5730 | 5750 | 5720 | 21053 |
| 471 | 20231211 | 114100 | 4007092200 | 5730 | 5720 | 5730 | 5710 | 213 |
| 472 | 20231211 | 114000 | 4005874820 | 5710 | 5730 | 5730 | 5710 | 842 |
| 473 | 20231211 | 113900 | 4001058820 | 5720 | 5720 | 5730 | 5720 | 1393 |
| 474 | 20231211 | 113800 | 3993090670 | 5720 | 5730 | 5730 | 5720 | 1695 |
| 475 | 20231211 | 113700 | 3983390020 | 5730 | 5730 | 5740 | 5720 | 18369 |
| 476 | 20231211 | 113600 | 3878179260 | 5720 | 5710 | 5720 | 5700 | 5968 |
| 477 | 20231211 | 113500 | 3844047340 | 5710 | 5700 | 5710 | 5700 | 2410 |
| 478 | 20231211 | 113400 | 3830287630 | 5700 | 5700 | 5710 | 5700 | 737 |
| 479 | 20231211 | 113300 | 3826080940 | 5710 | 5710 | 5710 | 5710 | 59 |
| 480 | 20231211 | 113200 | 3825744050 | 5710 | 5710 | 5720 | 5700 | 1532 |
| 481 | 20231211 | 113100 | 3816994080 | 5720 | 5700 | 5720 | 5700 | 7139 |
| 482 | 20231211 | 113000 | 3776220130 | 5700 | 5700 | 5720 | 5700 | 2126 |
| 483 | 20231211 | 112900 | 3764092030 | 5690 | 5700 | 5700 | 5690 | 3928 |
| 484 | 20231211 | 112800 | 3741703160 | 5700 | 5700 | 5700 | 5700 | 2861 |
| 485 | 20231211 | 112700 | 3725395460 | 5700 | 5710 | 5710 | 5700 | 382 |
| 486 | 20231211 | 112600 | 3723215170 | 5700 | 5710 | 5710 | 5700 | 738 |
| 487 | 20231211 | 112500 | 3719007540 | 5700 | 5720 | 5720 | 5700 | 12485 |
| 488 | 20231211 | 112400 | 3647683310 | 5720 | 5720 | 5730 | 5720 | 3005 |
| 489 | 20231211 | 112300 | 3630475240 | 5720 | 5720 | 5730 | 5720 | 7521 |
| 490 | 20231211 | 112200 | 3587429380 | 5730 | 5730 | 5730 | 5720 | 3808 |
| 491 | 20231211 | 112100 | 3565610390 | 5730 | 5720 | 5730 | 5720 | 242 |
| 492 | 20231211 | 112000 | 3564224610 | 5720 | 5720 | 5720 | 5720 | 409 |
| 493 | 20231211 | 111900 | 3561885130 | 5730 | 5720 | 5730 | 5720 | 5779 |
| 494 | 20231211 | 111800 | 3528827070 | 5720 | 5710 | 5730 | 5710 | 1159 |
| 495 | 20231211 | 111700 | 3522196430 | 5720 | 5730 | 5730 | 5710 | 2951 |
| 496 | 20231211 | 111600 | 3505318340 | 5730 | 5710 | 5730 | 5710 | 8408 |
| 497 | 20231211 | 111500 | 3457281310 | 5700 | 5710 | 5710 | 5700 | 2431 |
| 498 | 20231211 | 111400 | 3443401760 | 5710 | 5700 | 5710 | 5700 | 1740 |
| 499 | 20231211 | 111300 | 3433473580 | 5700 | 5700 | 5710 | 5700 | 3509 |
| 500 | 20231211 | 111200 | 3413469270 | 5700 | 5710 | 5710 | 5690 | 1939 |
| 501 | 20231211 | 111100 | 3402408740 | 5700 | 5710 | 5720 | 5700 | 4192 |
| 502 | 20231211 | 111000 | 3378457740 | 5720 | 5720 | 5730 | 5710 | 5789 |
| 503 | 20231211 | 110900 | 3345353270 | 5730 | 5730 | 5730 | 5720 | 1486 |
| 504 | 20231211 | 110800 | 3336842690 | 5730 | 5730 | 5740 | 5720 | 8491 |
| 505 | 20231211 | 110700 | 3288178840 | 5730 | 5710 | 5740 | 5700 | 21091 |
| 506 | 20231211 | 110600 | 3167503570 | 5710 | 5690 | 5710 | 5690 | 18214 |
| 507 | 20231211 | 110500 | 3063686370 | 5690 | 5690 | 5690 | 5690 | 2354 |
| 508 | 20231211 | 110400 | 3050292110 | 5690 | 5690 | 5690 | 5680 | 3615 |
| 509 | 20231211 | 110300 | 3029738070 | 5690 | 5680 | 5690 | 5680 | 4561 |
| 510 | 20231211 | 110200 | 3003786050 | 5680 | 5670 | 5680 | 5670 | 3247 |
| 511 | 20231211 | 110100 | 2985343260 | 5670 | 5680 | 5680 | 5670 | 392 |
| 512 | 20231211 | 110000 | 2983116860 | 5670 | 5670 | 5670 | 5670 | 63 |
| 513 | 20231211 | 105900 | 2982759650 | 5670 | 5680 | 5680 | 5670 | 402 |
| 514 | 20231211 | 105800 | 2980478990 | 5680 | 5670 | 5680 | 5670 | 1275 |
| 515 | 20231211 | 105700 | 2973239740 | 5670 | 5670 | 5680 | 5670 | 753 |
| 516 | 20231211 | 105600 | 2968970220 | 5680 | 5670 | 5680 | 5670 | 6 |
| 517 | 20231211 | 105500 | 2968936190 | 5670 | 5670 | 5670 | 5670 | 3443 |
| 518 | 20231211 | 105400 | 2949414380 | 5670 | 5670 | 5670 | 5660 | 119 |
| 519 | 20231211 | 105300 | 2948739910 | 5670 | 5670 | 5680 | 5670 | 1160 |
| 520 | 20231211 | 105200 | 2942162690 | 5670 | 5670 | 5670 | 5670 | 334 |
| 521 | 20231211 | 105100 | 2940268910 | 5670 | 5670 | 5670 | 5670 | 273 |
| 522 | 20231211 | 105000 | 2938721000 | 5670 | 5670 | 5670 | 5670 | 1982 |
| 523 | 20231211 | 104900 | 2927483060 | 5670 | 5670 | 5670 | 5660 | 3577 |
| 524 | 20231211 | 104800 | 2907201570 | 5670 | 5670 | 5680 | 5670 | 604 |
| 525 | 20231211 | 104700 | 2903776490 | 5670 | 5670 | 5670 | 5660 | 1992 |
| 526 | 20231211 | 104600 | 2892481860 | 5670 | 5680 | 5680 | 5670 | 1623 |
| 527 | 20231211 | 104500 | 2883268230 | 5670 | 5680 | 5680 | 5670 | 504 |
| 528 | 20231211 | 104400 | 2880406510 | 5680 | 5680 | 5680 | 5680 | 2463 |
| 529 | 20231211 | 104300 | 2866416670 | 5670 | 5680 | 5690 | 5670 | 7604 |
| 530 | 20231211 | 104200 | 2823225910 | 5680 | 5680 | 5680 | 5680 | 2232 |
| 531 | 20231211 | 104100 | 2810548150 | 5680 | 5670 | 5680 | 5670 | 4428 |
| 532 | 20231211 | 104000 | 2785418160 | 5660 | 5660 | 5670 | 5650 | 4776 |
| 533 | 20231211 | 103900 | 2758350260 | 5660 | 5660 | 5670 | 5660 | 2293 |
| 534 | 20231211 | 103800 | 2745371870 | 5660 | 5660 | 5660 | 5660 | 320 |
| 535 | 20231211 | 103700 | 2743560670 | 5670 | 5670 | 5670 | 5670 | 1978 |
| 536 | 20231211 | 103600 | 2732345410 | 5670 | 5680 | 5680 | 5670 | 269 |
| 537 | 20231211 | 103500 | 2730817810 | 5680 | 5670 | 5680 | 5670 | 1081 |
| 538 | 20231211 | 103400 | 2724679870 | 5680 | 5680 | 5680 | 5680 | 2786 |
| 539 | 20231211 | 103300 | 2708855390 | 5680 | 5680 | 5680 | 5680 | 1303 |
| 540 | 20231211 | 103200 | 2701454350 | 5690 | 5700 | 5700 | 5680 | 8164 |
| 541 | 20231211 | 103100 | 2655003620 | 5700 | 5680 | 5700 | 5680 | 15504 |
| 542 | 20231211 | 103000 | 2566876010 | 5680 | 5650 | 5680 | 5650 | 16993 |
| 543 | 20231211 | 102900 | 2470615730 | 5650 | 5650 | 5650 | 5650 | 514 |
| 544 | 20231211 | 102800 | 2467711630 | 5640 | 5650 | 5650 | 5640 | 1025 |
| 545 | 20231211 | 102700 | 2461929630 | 5650 | 5640 | 5650 | 5640 | 18 |
| 546 | 20231211 | 102600 | 2461828030 | 5650 | 5650 | 5650 | 5640 | 52 |
| 547 | 20231211 | 102500 | 2461534730 | 5650 | 5640 | 5650 | 5640 | 2 |
| 548 | 20231211 | 102400 | 2461523440 | 5640 | 5640 | 5650 | 5640 | 464 |
| 549 | 20231211 | 102300 | 2458905460 | 5640 | 5630 | 5640 | 5630 | 2741 |
| 550 | 20231211 | 102200 | 2443456250 | 5620 | 5620 | 5630 | 5620 | 960 |
| 551 | 20231211 | 102100 | 2438060900 | 5620 | 5620 | 5620 | 5620 | 379 |
| 552 | 20231211 | 102000 | 2435930920 | 5620 | 5620 | 5620 | 5610 | 3442 |
| 553 | 20231211 | 101900 | 2416607580 | 5620 | 5640 | 5640 | 5620 | 3523 |
| 554 | 20231211 | 101800 | 2396780530 | 5630 | 5630 | 5640 | 5630 | 507 |
| 555 | 20231211 | 101700 | 2393926080 | 5630 | 5630 | 5630 | 5630 | 101 |
| 556 | 20231211 | 101600 | 2393357450 | 5640 | 5660 | 5660 | 5640 | 3126 |
| 557 | 20231211 | 101500 | 2375723050 | 5660 | 5650 | 5660 | 5650 | 79 |
| 558 | 20231211 | 101400 | 2375276690 | 5650 | 5650 | 5650 | 5640 | 3322 |
| 559 | 20231211 | 101300 | 2356508020 | 5640 | 5640 | 5640 | 5640 | 2584 |
| 560 | 20231211 | 101200 | 2341934260 | 5640 | 5630 | 5640 | 5630 | 508 |
| 561 | 20231211 | 101100 | 2339069220 | 5630 | 5640 | 5640 | 5630 | 1213 |
| 562 | 20231211 | 101000 | 2332239280 | 5630 | 5630 | 5630 | 5630 | 15 |
| 563 | 20231211 | 100900 | 2332154830 | 5630 | 5640 | 5640 | 5630 | 1124 |
| 564 | 20231211 | 100800 | 2325822110 | 5640 | 5640 | 5640 | 5640 | 55 |
| 565 | 20231211 | 100700 | 2325511910 | 5630 | 5620 | 5630 | 5620 | 2126 |
| 566 | 20231211 | 100600 | 2313542570 | 5620 | 5620 | 5630 | 5620 | 32 |
| 567 | 20231211 | 100500 | 2313362720 | 5620 | 5630 | 5630 | 5620 | 1145 |
| 568 | 20231211 | 100400 | 2306916470 | 5630 | 5630 | 5630 | 5630 | 1921 |
| 569 | 20231211 | 100300 | 2296101240 | 5640 | 5640 | 5650 | 5640 | 755 |
| 570 | 20231211 | 100200 | 2291841040 | 5650 | 5640 | 5650 | 5640 | 587 |
| 571 | 20231211 | 100100 | 2288530350 | 5640 | 5620 | 5640 | 5620 | 7875 |
| 572 | 20231211 | 100000 | 2244142650 | 5620 | 5620 | 5630 | 5620 | 467 |
| 573 | 20231211 | 095900 | 2241518070 | 5630 | 5620 | 5630 | 5610 | 6430 |
| 574 | 20231211 | 095800 | 2205377740 | 5620 | 5640 | 5640 | 5620 | 5434 |
| 575 | 20231211 | 095700 | 2174762450 | 5640 | 5650 | 5650 | 5640 | 844 |
| 576 | 20231211 | 095600 | 2169997860 | 5650 | 5650 | 5660 | 5640 | 4398 |
| 577 | 20231211 | 095500 | 2145140360 | 5660 | 5640 | 5660 | 5640 | 2616 |
| 578 | 20231211 | 095400 | 2130340340 | 5640 | 5650 | 5650 | 5640 | 3448 |
| 579 | 20231211 | 095300 | 2110861450 | 5650 | 5660 | 5670 | 5650 | 9213 |
| 580 | 20231211 | 095200 | 2058669940 | 5660 | 5660 | 5660 | 5660 | 2843 |
| 581 | 20231211 | 095100 | 2042578560 | 5660 | 5660 | 5670 | 5660 | 2204 |
| 582 | 20231211 | 095000 | 2030102120 | 5670 | 5670 | 5680 | 5650 | 13012 |
| 583 | 20231211 | 094900 | 1956420200 | 5670 | 5660 | 5670 | 5570 | 45137 |
| 584 | 20231211 | 094800 | 1701840830 | 5650 | 5640 | 5650 | 5640 | 7810 |
| 585 | 20231211 | 094700 | 1657719570 | 5640 | 5660 | 5660 | 5640 | 2707 |
| 586 | 20231211 | 094600 | 1642444270 | 5650 | 5650 | 5650 | 5640 | 5987 |
| 587 | 20231211 | 094500 | 1608636190 | 5650 | 5630 | 5650 | 5630 | 14753 |
| 588 | 20231211 | 094400 | 1525303520 | 5630 | 5620 | 5630 | 5620 | 2724 |
| 589 | 20231211 | 094300 | 1509980000 | 5620 | 5620 | 5620 | 5610 | 698 |
| 590 | 20231211 | 094200 | 1506058400 | 5630 | 5640 | 5640 | 5610 | 5589 |
| 591 | 20231211 | 094100 | 1474636960 | 5630 | 5620 | 5630 | 5610 | 1541 |
| 592 | 20231211 | 094000 | 1465966930 | 5610 | 5630 | 5630 | 5610 | 2946 |
| 593 | 20231211 | 093900 | 1449410130 | 5620 | 5630 | 5630 | 5620 | 3401 |
| 594 | 20231211 | 093800 | 1430268520 | 5630 | 5640 | 5650 | 5630 | 1885 |
| 595 | 20231211 | 093700 | 1419637340 | 5640 | 5640 | 5650 | 5640 | 1141 |
| 596 | 20231211 | 093600 | 1413195190 | 5650 | 5650 | 5650 | 5640 | 5390 |
| 597 | 20231211 | 093500 | 1382784280 | 5650 | 5630 | 5650 | 5630 | 13632 |
| 598 | 20231211 | 093400 | 1305829680 | 5630 | 5620 | 5630 | 5620 | 3784 |
| 599 | 20231211 | 093300 | 1284526080 | 5620 | 5630 | 5630 | 5620 | 1137 |
| 600 | 20231211 | 093200 | 1278131930 | 5630 | 5620 | 5630 | 5620 | 3629 |
| 601 | 20231211 | 093100 | 1257723530 | 5610 | 5620 | 5620 | 5610 | 263 |
| 602 | 20231211 | 093000 | 1256247850 | 5620 | 5610 | 5620 | 5600 | 10429 |
| 603 | 20231211 | 092900 | 1197770680 | 5600 | 5610 | 5610 | 5600 | 1316 |
| 604 | 20231211 | 092800 | 1190389810 | 5610 | 5610 | 5610 | 5600 | 4159 |
| 605 | 20231211 | 092700 | 1167061400 | 5600 | 5600 | 5600 | 5600 | 2733 |
| 606 | 20231211 | 092600 | 1151756600 | 5600 | 5580 | 5600 | 5580 | 1350 |
| 607 | 20231211 | 092500 | 1144211660 | 5580 | 5570 | 5580 | 5560 | 2203 |
| 608 | 20231211 | 092400 | 1131930300 | 5570 | 5570 | 5570 | 5560 | 3441 |
| 609 | 20231211 | 092300 | 1112789430 | 5560 | 5550 | 5570 | 5550 | 956 |
| 610 | 20231211 | 092200 | 1107479840 | 5550 | 5580 | 5580 | 5550 | 7955 |
| 611 | 20231211 | 092100 | 1063233180 | 5580 | 5580 | 5580 | 5580 | 196 |
| 612 | 20231211 | 092000 | 1062139500 | 5570 | 5580 | 5590 | 5570 | 4494 |
| 613 | 20231211 | 091900 | 1037090660 | 5580 | 5580 | 5580 | 5570 | 1117 |
| 614 | 20231211 | 091800 | 1030857870 | 5580 | 5570 | 5580 | 5570 | 2801 |
| 615 | 20231211 | 091700 | 1015233750 | 5570 | 5580 | 5580 | 5570 | 11441 |
| 616 | 20231211 | 091600 | 951445880 | 5580 | 5590 | 5590 | 5580 | 3759 |
| 617 | 20231211 | 091500 | 930470500 | 5590 | 5590 | 5600 | 5590 | 1159 |
| 618 | 20231211 | 091400 | 923985410 | 5590 | 5580 | 5600 | 5580 | 1564 |
| 619 | 20231211 | 091300 | 915246050 | 5580 | 5610 | 5610 | 5580 | 6948 |
| 620 | 20231211 | 091200 | 876400260 | 5600 | 5620 | 5620 | 5600 | 4487 |
| 621 | 20231211 | 091100 | 851207390 | 5620 | 5620 | 5620 | 5610 | 644 |
| 622 | 20231211 | 091000 | 847588120 | 5620 | 5620 | 5620 | 5610 | 4044 |
| 623 | 20231211 | 090900 | 824872760 | 5630 | 5640 | 5640 | 5630 | 3781 |
| 624 | 20231211 | 090800 | 803567050 | 5640 | 5640 | 5650 | 5630 | 4755 |
| 625 | 20231211 | 090700 | 776750650 | 5630 | 5600 | 5640 | 5600 | 10595 |
| 626 | 20231211 | 090600 | 717089250 | 5600 | 5620 | 5630 | 5600 | 15945 |
| 627 | 20231211 | 090500 | 627511730 | 5620 | 5640 | 5650 | 5620 | 6451 |
| 628 | 20231211 | 090400 | 591192550 | 5640 | 5620 | 5640 | 5620 | 12947 |
| 629 | 20231211 | 090300 | 518305360 | 5630 | 5600 | 5630 | 5600 | 20208 |
| 630 | 20231211 | 090200 | 404785980 | 5600 | 5610 | 5620 | 5590 | 16657 |
| 631 | 20231211 | 090100 | 311433140 | 5610 | 5590 | 5640 | 5590 | 26799 |
| 632 | 20231211 | 090000 | 160979900 | 5590 | 5590 | 5600 | 5570 | 28797 |