31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 192300 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 10573 |
| 3 | 20231212 | 192200 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 4 | 20231212 | 192100 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 5 | 20231212 | 192000 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 6 | 20231212 | 191900 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 7 | 20231212 | 191800 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 8 | 20231212 | 191700 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 9 | 20231212 | 191600 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 10 | 20231212 | 191500 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 11 | 20231212 | 191400 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 12 | 20231212 | 191300 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 13 | 20231212 | 191200 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 14 | 20231212 | 191100 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 15 | 20231212 | 191000 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 16 | 20231212 | 190900 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 17 | 20231212 | 190800 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 18 | 20231212 | 190700 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 19 | 20231212 | 190600 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 20 | 20231212 | 190500 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 21 | 20231212 | 190400 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 22 | 20231212 | 190300 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 23 | 20231212 | 190200 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 24 | 20231212 | 190100 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 25 | 20231212 | 190000 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 26 | 20231212 | 185900 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 27 | 20231212 | 185800 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 28 | 20231212 | 185700 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 29 | 20231212 | 185600 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 30 | 20231212 | 185500 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 31 | 20231212 | 185400 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 32 | 20231212 | 185300 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 10573 |
| 33 | 20231212 | 185200 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 34 | 20231212 | 185100 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 35 | 20231212 | 185000 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 36 | 20231212 | 184900 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 37 | 20231212 | 184800 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 38 | 20231212 | 184700 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 39 | 20231212 | 184600 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 40 | 20231212 | 184500 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 41 | 20231212 | 184400 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 42 | 20231212 | 184300 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 43 | 20231212 | 184200 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 44 | 20231212 | 184100 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 45 | 20231212 | 184000 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 46 | 20231212 | 183900 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 47 | 20231212 | 183800 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 48 | 20231212 | 183700 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 49 | 20231212 | 183600 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 50 | 20231212 | 183500 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 51 | 20231212 | 183400 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 52 | 20231212 | 183300 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 53 | 20231212 | 183200 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 54 | 20231212 | 183100 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 55 | 20231212 | 183000 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 56 | 20231212 | 182900 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 57 | 20231212 | 182800 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 58 | 20231212 | 182700 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 59 | 20231212 | 182600 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 60 | 20231212 | 182500 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 61 | 20231212 | 182400 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 62 | 20231212 | 182300 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 10573 |
| 63 | 20231212 | 182200 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 64 | 20231212 | 182100 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 65 | 20231212 | 182000 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 66 | 20231212 | 181900 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 67 | 20231212 | 181800 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 68 | 20231212 | 181700 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 69 | 20231212 | 181600 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 70 | 20231212 | 181500 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 71 | 20231212 | 181400 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 72 | 20231212 | 181300 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 73 | 20231212 | 181200 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 74 | 20231212 | 181100 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 75 | 20231212 | 181000 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 76 | 20231212 | 180900 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 77 | 20231212 | 180800 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 78 | 20231212 | 180700 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 79 | 20231212 | 180600 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 80 | 20231212 | 180500 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 81 | 20231212 | 180400 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 82 | 20231212 | 180300 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 83 | 20231212 | 180200 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 84 | 20231212 | 180100 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 85 | 20231212 | 180000 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 86 | 20231212 | 175900 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 87 | 20231212 | 175800 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 88 | 20231212 | 175700 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 89 | 20231212 | 175600 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 90 | 20231212 | 175500 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 91 | 20231212 | 175400 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 92 | 20231212 | 175300 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 10573 |
| 93 | 20231212 | 175200 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 94 | 20231212 | 175100 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 95 | 20231212 | 175000 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 96 | 20231212 | 174900 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 97 | 20231212 | 174800 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 98 | 20231212 | 174700 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 99 | 20231212 | 174600 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 100 | 20231212 | 174500 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 101 | 20231212 | 174400 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 102 | 20231212 | 174300 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 103 | 20231212 | 174200 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 104 | 20231212 | 174100 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 105 | 20231212 | 174000 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 106 | 20231212 | 173900 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 107 | 20231212 | 173800 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 108 | 20231212 | 173700 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 109 | 20231212 | 173600 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 110 | 20231212 | 173500 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 111 | 20231212 | 173400 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 112 | 20231212 | 173300 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 113 | 20231212 | 173200 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 114 | 20231212 | 173100 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 115 | 20231212 | 173000 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 116 | 20231212 | 172900 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 117 | 20231212 | 172800 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 118 | 20231212 | 172700 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 119 | 20231212 | 172600 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 120 | 20231212 | 172500 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 121 | 20231212 | 172400 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 122 | 20231212 | 172300 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 10573 |
| 123 | 20231212 | 172200 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 124 | 20231212 | 172100 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 125 | 20231212 | 172000 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 126 | 20231212 | 171900 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 127 | 20231212 | 171800 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 128 | 20231212 | 171700 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 129 | 20231212 | 171600 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 130 | 20231212 | 171500 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 131 | 20231212 | 171400 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 132 | 20231212 | 171300 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 133 | 20231212 | 171200 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 134 | 20231212 | 171100 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 135 | 20231212 | 171000 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 136 | 20231212 | 170900 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 137 | 20231212 | 170800 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 138 | 20231212 | 170700 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 139 | 20231212 | 170600 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 140 | 20231212 | 170500 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 141 | 20231212 | 170400 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 142 | 20231212 | 170300 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 143 | 20231212 | 170200 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 144 | 20231212 | 170100 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 145 | 20231212 | 170000 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 146 | 20231212 | 165900 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 147 | 20231212 | 165800 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 148 | 20231212 | 165700 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 149 | 20231212 | 165600 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 150 | 20231212 | 165500 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 151 | 20231212 | 165400 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 152 | 20231212 | 165300 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 10573 |
| 153 | 20231212 | 165200 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 154 | 20231212 | 165100 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 155 | 20231212 | 165000 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 156 | 20231212 | 164900 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 157 | 20231212 | 164800 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 158 | 20231212 | 164700 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 159 | 20231212 | 164600 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 160 | 20231212 | 164500 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 161 | 20231212 | 164400 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 162 | 20231212 | 164300 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 163 | 20231212 | 164200 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 164 | 20231212 | 164100 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 165 | 20231212 | 164000 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 166 | 20231212 | 163900 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 167 | 20231212 | 163800 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 168 | 20231212 | 163700 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 169 | 20231212 | 163600 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 170 | 20231212 | 163500 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 171 | 20231212 | 163400 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 172 | 20231212 | 163300 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 173 | 20231212 | 163200 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 174 | 20231212 | 163100 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 175 | 20231212 | 163000 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 176 | 20231212 | 162900 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 177 | 20231212 | 162800 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 178 | 20231212 | 162700 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 179 | 20231212 | 162600 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 180 | 20231212 | 162500 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 181 | 20231212 | 162400 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 182 | 20231212 | 162300 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 10573 |
| 183 | 20231212 | 162200 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 184 | 20231212 | 162100 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 185 | 20231212 | 162000 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 186 | 20231212 | 161900 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 187 | 20231212 | 161800 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 188 | 20231212 | 161700 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 189 | 20231212 | 161600 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 190 | 20231212 | 161500 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 191 | 20231212 | 161400 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 192 | 20231212 | 161300 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 193 | 20231212 | 161200 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 194 | 20231212 | 161100 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 195 | 20231212 | 161000 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 196 | 20231212 | 160900 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 197 | 20231212 | 160800 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 198 | 20231212 | 160700 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 199 | 20231212 | 160600 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 200 | 20231212 | 160500 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 201 | 20231212 | 160400 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 202 | 20231212 | 160300 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 203 | 20231212 | 160200 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 204 | 20231212 | 160100 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 205 | 20231212 | 160000 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 206 | 20231212 | 155900 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 207 | 20231212 | 155800 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 208 | 20231212 | 155700 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 209 | 20231212 | 155600 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 210 | 20231212 | 155500 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 211 | 20231212 | 155400 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 212 | 20231212 | 155300 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 10573 |
| 213 | 20231212 | 155200 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 214 | 20231212 | 155100 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 215 | 20231212 | 155000 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 216 | 20231212 | 154900 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 217 | 20231212 | 154800 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 218 | 20231212 | 154700 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 219 | 20231212 | 154600 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 220 | 20231212 | 154500 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 221 | 20231212 | 154400 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 222 | 20231212 | 154300 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 223 | 20231212 | 154200 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 224 | 20231212 | 154100 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 225 | 20231212 | 154000 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 226 | 20231212 | 153900 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 227 | 20231212 | 153800 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 228 | 20231212 | 153700 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 229 | 20231212 | 153600 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 230 | 20231212 | 153500 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 231 | 20231212 | 153400 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 232 | 20231212 | 153300 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 233 | 20231212 | 153200 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 234 | 20231212 | 153100 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 235 | 20231212 | 153000 | 3756418340 | 6950 | 6950 | 6950 | 6950 | 10573 |
| 236 | 20231212 | 152900 | 3682935990 | 7000 | 7000 | 7000 | 7000 | 0 |
| 237 | 20231212 | 152800 | 3682935990 | 7000 | 7000 | 7000 | 7000 | 0 |
| 238 | 20231212 | 152700 | 3682935990 | 7000 | 7000 | 7000 | 7000 | 0 |
| 239 | 20231212 | 152600 | 3682935990 | 7000 | 7000 | 7000 | 7000 | 0 |
| 240 | 20231212 | 152500 | 3682935990 | 7000 | 7000 | 7000 | 7000 | 0 |
| 241 | 20231212 | 152400 | 3682935990 | 7000 | 7000 | 7000 | 7000 | 0 |
| 242 | 20231212 | 152300 | 3682935990 | 7000 | 7000 | 7000 | 7000 | 0 |
| 243 | 20231212 | 152200 | 3682935990 | 7000 | 7000 | 7000 | 7000 | 0 |
| 244 | 20231212 | 152100 | 3682935990 | 7000 | 7000 | 7000 | 7000 | 0 |
| 245 | 20231212 | 152000 | 3682935990 | 7000 | 7000 | 7000 | 7000 | 0 |
| 246 | 20231212 | 151900 | 3682935990 | 7000 | 6940 | 7000 | 6920 | 3466 |
| 247 | 20231212 | 151800 | 3658823130 | 6950 | 6930 | 6950 | 6920 | 2658 |
| 248 | 20231212 | 151700 | 3640382190 | 6940 | 6900 | 6940 | 6890 | 4875 |
| 249 | 20231212 | 151600 | 3606726120 | 6900 | 6910 | 6920 | 6890 | 13635 |
| 250 | 20231212 | 151500 | 3512685620 | 6930 | 6950 | 6960 | 6900 | 16116 |
| 251 | 20231212 | 151400 | 3401277580 | 6950 | 6950 | 6950 | 6940 | 481 |
| 252 | 20231212 | 151300 | 3397936500 | 6940 | 6930 | 6950 | 6920 | 6165 |
| 253 | 20231212 | 151200 | 3355205110 | 6930 | 6950 | 6970 | 6920 | 10626 |
| 254 | 20231212 | 151100 | 3281530790 | 6950 | 6980 | 6980 | 6950 | 16698 |
| 255 | 20231212 | 151000 | 3165334520 | 6990 | 6990 | 6990 | 6990 | 5 |
| 256 | 20231212 | 150900 | 3165299570 | 6980 | 6980 | 6990 | 6980 | 1175 |
| 257 | 20231212 | 150800 | 3157097530 | 6990 | 6980 | 6990 | 6980 | 1027 |
| 258 | 20231212 | 150700 | 3149926100 | 6980 | 6980 | 6990 | 6980 | 93 |
| 259 | 20231212 | 150600 | 3149276930 | 6980 | 6980 | 6990 | 6980 | 130 |
| 260 | 20231212 | 150500 | 3148369500 | 6970 | 6980 | 6990 | 6970 | 1652 |
| 261 | 20231212 | 150400 | 3136852030 | 6990 | 6990 | 6990 | 6980 | 622 |
| 262 | 20231212 | 150300 | 3132510250 | 6990 | 6980 | 6990 | 6970 | 1316 |
| 263 | 20231212 | 150200 | 3123322880 | 6980 | 6980 | 6980 | 6970 | 1982 |
| 264 | 20231212 | 150100 | 3109493260 | 6980 | 6990 | 6990 | 6980 | 84 |
| 265 | 20231212 | 150000 | 3108906120 | 6990 | 6980 | 6990 | 6980 | 103 |
| 266 | 20231212 | 145900 | 3108186160 | 6980 | 6980 | 6990 | 6980 | 741 |
| 267 | 20231212 | 145800 | 3103013860 | 6980 | 6990 | 6990 | 6970 | 600 |
| 268 | 20231212 | 145700 | 3098831170 | 6970 | 6980 | 6990 | 6970 | 2637 |
| 269 | 20231212 | 145600 | 3080432100 | 6990 | 6990 | 6990 | 6990 | 254 |
| 270 | 20231212 | 145500 | 3078656640 | 6990 | 6980 | 6990 | 6970 | 209 |
| 271 | 20231212 | 145400 | 3077195870 | 6980 | 6970 | 6980 | 6970 | 198 |
| 272 | 20231212 | 145300 | 3075814910 | 6970 | 6970 | 6990 | 6970 | 49 |
| 273 | 20231212 | 145200 | 3075472960 | 6970 | 7000 | 7000 | 6970 | 81 |
| 274 | 20231212 | 145100 | 3074906980 | 6980 | 6980 | 7000 | 6980 | 703 |
| 275 | 20231212 | 145000 | 3070000020 | 7000 | 6980 | 7000 | 6980 | 1201 |
| 276 | 20231212 | 144900 | 3061617000 | 6990 | 6990 | 6990 | 6990 | 420 |
| 277 | 20231212 | 144800 | 3058681200 | 6990 | 6970 | 6990 | 6970 | 952 |
| 278 | 20231212 | 144700 | 3052044890 | 6980 | 6990 | 7000 | 6970 | 1837 |
| 279 | 20231212 | 144600 | 3039224620 | 6990 | 6990 | 6990 | 6990 | 554 |
| 280 | 20231212 | 144500 | 3035352160 | 6990 | 7000 | 7000 | 6990 | 584 |
| 281 | 20231212 | 144400 | 3031269980 | 7000 | 7000 | 7000 | 7000 | 0 |
| 282 | 20231212 | 144300 | 3031269980 | 7000 | 7000 | 7000 | 6990 | 94 |
| 283 | 20231212 | 144200 | 3030612400 | 7000 | 7000 | 7000 | 7000 | 2795 |
| 284 | 20231212 | 144100 | 3011047400 | 7000 | 7000 | 7000 | 7000 | 12 |
| 285 | 20231212 | 144000 | 3010963400 | 7000 | 7000 | 7000 | 7000 | 2 |
| 286 | 20231212 | 143900 | 3010949400 | 6990 | 7000 | 7000 | 6990 | 5 |
| 287 | 20231212 | 143800 | 3010914440 | 7000 | 6980 | 7000 | 6980 | 437 |
| 288 | 20231212 | 143700 | 3007864090 | 7000 | 7000 | 7000 | 7000 | 0 |
| 289 | 20231212 | 143600 | 3007864090 | 7000 | 7000 | 7000 | 7000 | 0 |
| 290 | 20231212 | 143500 | 3007864090 | 7000 | 6980 | 7000 | 6980 | 2900 |
| 291 | 20231212 | 143400 | 2987570290 | 6980 | 6980 | 6980 | 6980 | 11 |
| 292 | 20231212 | 143300 | 2987493510 | 6980 | 6980 | 6980 | 6980 | 3 |
| 293 | 20231212 | 143200 | 2987472570 | 6980 | 7000 | 7000 | 6980 | 942 |
| 294 | 20231212 | 143100 | 2980884420 | 7000 | 7000 | 7000 | 6990 | 300 |
| 295 | 20231212 | 143000 | 2978784450 | 7000 | 6990 | 7000 | 6990 | 336 |
| 296 | 20231212 | 142900 | 2976434840 | 6990 | 6990 | 6990 | 6990 | 550 |
| 297 | 20231212 | 142800 | 2972590340 | 6980 | 6970 | 6980 | 6970 | 2689 |
| 298 | 20231212 | 142700 | 2953841910 | 6980 | 6990 | 6990 | 6980 | 1931 |
| 299 | 20231212 | 142600 | 2940362710 | 6990 | 6990 | 6990 | 6990 | 103 |
| 300 | 20231212 | 142500 | 2939642740 | 6990 | 6990 | 6990 | 6980 | 1008 |
| 301 | 20231212 | 142400 | 2932601560 | 6990 | 6990 | 6990 | 6990 | 43 |
| 302 | 20231212 | 142300 | 2932300990 | 6990 | 7000 | 7000 | 6990 | 81 |
| 303 | 20231212 | 142200 | 2931734630 | 6980 | 7000 | 7000 | 6980 | 1197 |
| 304 | 20231212 | 142100 | 2923373780 | 7000 | 7000 | 7000 | 7000 | 34 |
| 305 | 20231212 | 142000 | 2923135780 | 6990 | 6990 | 7000 | 6990 | 474 |
| 306 | 20231212 | 141900 | 2919822320 | 7000 | 7000 | 7000 | 7000 | 716 |
| 307 | 20231212 | 141800 | 2914810320 | 7000 | 7000 | 7000 | 7000 | 40 |
| 308 | 20231212 | 141700 | 2914530320 | 7000 | 7000 | 7000 | 6990 | 1747 |
| 309 | 20231212 | 141600 | 2902311060 | 6990 | 6990 | 6990 | 6990 | 0 |
| 310 | 20231212 | 141500 | 2902311060 | 6990 | 6990 | 6990 | 6990 | 0 |
| 311 | 20231212 | 141400 | 2902311060 | 6990 | 7010 | 7010 | 6990 | 2361 |
| 312 | 20231212 | 141300 | 2885785840 | 7000 | 7000 | 7000 | 7000 | 86 |
| 313 | 20231212 | 141200 | 2885183840 | 6990 | 6990 | 6990 | 6990 | 889 |
| 314 | 20231212 | 141100 | 2878969730 | 7000 | 7000 | 7010 | 7000 | 1072 |
| 315 | 20231212 | 141000 | 2871465720 | 7000 | 7010 | 7010 | 7000 | 8 |
| 316 | 20231212 | 140900 | 2871409710 | 7010 | 7000 | 7010 | 7000 | 2 |
| 317 | 20231212 | 140800 | 2871395700 | 7010 | 7000 | 7010 | 7000 | 169 |
| 318 | 20231212 | 140700 | 2870212690 | 6990 | 6990 | 6990 | 6990 | 54 |
| 319 | 20231212 | 140600 | 2869835230 | 6990 | 7010 | 7010 | 6990 | 3472 |
| 320 | 20231212 | 140500 | 2845559670 | 7010 | 7010 | 7010 | 7010 | 35 |
| 321 | 20231212 | 140400 | 2845314320 | 7000 | 7000 | 7010 | 7000 | 45 |
| 322 | 20231212 | 140300 | 2844999300 | 7000 | 7000 | 7000 | 7000 | 294 |
| 323 | 20231212 | 140200 | 2842941300 | 7010 | 7010 | 7010 | 7000 | 402 |
| 324 | 20231212 | 140100 | 2840125420 | 7010 | 7010 | 7010 | 7010 | 51 |
| 325 | 20231212 | 140000 | 2839767910 | 7010 | 7000 | 7010 | 7000 | 214 |
| 326 | 20231212 | 135900 | 2838269140 | 7000 | 6990 | 7000 | 6990 | 377 |
| 327 | 20231212 | 135800 | 2835632700 | 6990 | 7000 | 7000 | 6990 | 227 |
| 328 | 20231212 | 135700 | 2834045330 | 7000 | 7000 | 7000 | 7000 | 150 |
| 329 | 20231212 | 135600 | 2832995330 | 7000 | 7000 | 7010 | 6990 | 821 |
| 330 | 20231212 | 135500 | 2827248330 | 7000 | 7000 | 7000 | 7000 | 1 |
| 331 | 20231212 | 135400 | 2827241330 | 7010 | 7000 | 7010 | 7000 | 40 |
| 332 | 20231212 | 135300 | 2826961130 | 7000 | 7010 | 7010 | 7000 | 1213 |
| 333 | 20231212 | 135200 | 2818463000 | 7000 | 7000 | 7000 | 7000 | 596 |
| 334 | 20231212 | 135100 | 2814291000 | 7000 | 6990 | 7000 | 6990 | 403 |
| 335 | 20231212 | 135000 | 2811470030 | 6990 | 7000 | 7000 | 6990 | 87 |
| 336 | 20231212 | 134900 | 2810861500 | 7000 | 7000 | 7000 | 7000 | 40 |
| 337 | 20231212 | 134800 | 2810581500 | 7000 | 7000 | 7000 | 7000 | 0 |
| 338 | 20231212 | 134700 | 2810581500 | 7000 | 7000 | 7000 | 6990 | 309 |
| 339 | 20231212 | 134600 | 2808418580 | 7000 | 6990 | 7000 | 6990 | 808 |
| 340 | 20231212 | 134500 | 2802769240 | 7000 | 7000 | 7000 | 7000 | 1 |
| 341 | 20231212 | 134400 | 2802762240 | 7000 | 7000 | 7000 | 6990 | 110 |
| 342 | 20231212 | 134300 | 2801992310 | 7000 | 7000 | 7000 | 6990 | 1203 |
| 343 | 20231212 | 134200 | 2793571380 | 7000 | 7000 | 7000 | 6990 | 1316 |
| 344 | 20231212 | 134100 | 2784360880 | 7000 | 7000 | 7000 | 6990 | 337 |
| 345 | 20231212 | 134000 | 2782003700 | 7000 | 6990 | 7000 | 6990 | 516 |
| 346 | 20231212 | 133900 | 2778396360 | 6990 | 6990 | 6990 | 6990 | 516 |
| 347 | 20231212 | 133800 | 2774789520 | 7000 | 7000 | 7000 | 6990 | 641 |
| 348 | 20231212 | 133700 | 2770303330 | 7000 | 7000 | 7000 | 6990 | 920 |
| 349 | 20231212 | 133600 | 2763867060 | 7000 | 7000 | 7020 | 7000 | 2774 |
| 350 | 20231212 | 133500 | 2744441910 | 7000 | 6990 | 7000 | 6990 | 1975 |
| 351 | 20231212 | 133400 | 2730617240 | 6990 | 7000 | 7000 | 6990 | 1145 |
| 352 | 20231212 | 133300 | 2722612690 | 6990 | 6990 | 7000 | 6990 | 58 |
| 353 | 20231212 | 133200 | 2722207250 | 7000 | 7000 | 7000 | 6990 | 2567 |
| 354 | 20231212 | 133100 | 2704239070 | 6990 | 7020 | 7020 | 6990 | 6793 |
| 355 | 20231212 | 133000 | 2656675020 | 7000 | 6990 | 7000 | 6990 | 3550 |
| 356 | 20231212 | 132900 | 2631825620 | 6990 | 7000 | 7000 | 6990 | 3384 |
| 357 | 20231212 | 132800 | 2608138460 | 7000 | 7000 | 7000 | 7000 | 3503 |
| 358 | 20231212 | 132700 | 2583617460 | 7020 | 7010 | 7020 | 7010 | 100 |
| 359 | 20231212 | 132600 | 2582915980 | 7000 | 7000 | 7000 | 7000 | 68 |
| 360 | 20231212 | 132500 | 2582439980 | 7000 | 7000 | 7000 | 7000 | 1305 |
| 361 | 20231212 | 132400 | 2573304980 | 7000 | 7000 | 7000 | 7000 | 749 |
| 362 | 20231212 | 132300 | 2568061980 | 6990 | 6990 | 6990 | 6990 | 3 |
| 363 | 20231212 | 132200 | 2568041010 | 7000 | 7000 | 7000 | 7000 | 791 |
| 364 | 20231212 | 132100 | 2562504010 | 6990 | 7000 | 7000 | 6990 | 277 |
| 365 | 20231212 | 132000 | 2560567070 | 6990 | 6990 | 6990 | 6990 | 212 |
| 366 | 20231212 | 131900 | 2559085190 | 6990 | 6990 | 6990 | 6990 | 50 |
| 367 | 20231212 | 131800 | 2558735690 | 6990 | 6990 | 6990 | 6990 | 100 |
| 368 | 20231212 | 131700 | 2558036690 | 6990 | 6990 | 6990 | 6990 | 105 |
| 369 | 20231212 | 131600 | 2557302740 | 6990 | 6990 | 6990 | 6990 | 166 |
| 370 | 20231212 | 131500 | 2556142400 | 6990 | 6990 | 6990 | 6980 | 86 |
| 371 | 20231212 | 131400 | 2555541290 | 6990 | 6990 | 6990 | 6980 | 1092 |
| 372 | 20231212 | 131300 | 2547918910 | 6980 | 6990 | 6990 | 6980 | 936 |
| 373 | 20231212 | 131200 | 2541376410 | 7000 | 6990 | 7000 | 6990 | 263 |
| 374 | 20231212 | 131100 | 2539536560 | 7000 | 6990 | 7000 | 6990 | 155 |
| 375 | 20231212 | 131000 | 2538453060 | 7000 | 6990 | 7000 | 6980 | 72 |
| 376 | 20231212 | 130900 | 2537949790 | 6990 | 6980 | 7000 | 6980 | 142 |
| 377 | 20231212 | 130800 | 2536958500 | 6990 | 7000 | 7000 | 6990 | 4092 |
| 378 | 20231212 | 130700 | 2508353170 | 7020 | 7020 | 7020 | 7020 | 0 |
| 379 | 20231212 | 130600 | 2508353170 | 7020 | 6990 | 7020 | 6990 | 17 |
| 380 | 20231212 | 130500 | 2508234300 | 7000 | 7020 | 7020 | 7000 | 3073 |
| 381 | 20231212 | 130400 | 2486711830 | 7020 | 7010 | 7020 | 7010 | 977 |
| 382 | 20231212 | 130300 | 2479860380 | 7000 | 7000 | 7000 | 7000 | 0 |
| 383 | 20231212 | 130200 | 2479860380 | 7000 | 7000 | 7000 | 7000 | 97 |
| 384 | 20231212 | 130100 | 2479181380 | 7000 | 7000 | 7000 | 7000 | 201 |
| 385 | 20231212 | 130000 | 2477774380 | 7000 | 6990 | 7000 | 6990 | 999 |
| 386 | 20231212 | 125900 | 2470781500 | 7000 | 6990 | 7000 | 6990 | 19 |
| 387 | 20231212 | 125800 | 2470648680 | 6990 | 6990 | 6990 | 6990 | 149 |
| 388 | 20231212 | 125700 | 2469607170 | 6990 | 6990 | 6990 | 6980 | 818 |
| 389 | 20231212 | 125600 | 2463890350 | 6990 | 6990 | 6990 | 6990 | 8 |
| 390 | 20231212 | 125500 | 2463834430 | 6990 | 6980 | 6990 | 6980 | 578 |
| 391 | 20231212 | 125400 | 2459796690 | 6980 | 6980 | 6980 | 6980 | 219 |
| 392 | 20231212 | 125300 | 2458268070 | 6980 | 6980 | 6980 | 6980 | 3 |
| 393 | 20231212 | 125200 | 2458247130 | 6990 | 6980 | 6990 | 6980 | 85 |
| 394 | 20231212 | 125100 | 2457653110 | 6980 | 6990 | 7000 | 6980 | 1576 |
| 395 | 20231212 | 125000 | 2446635080 | 6990 | 6980 | 6990 | 6980 | 330 |
| 396 | 20231212 | 124900 | 2444328410 | 6990 | 6990 | 6990 | 6990 | 623 |
| 397 | 20231212 | 124800 | 2439973640 | 6990 | 6990 | 6990 | 6990 | 719 |
| 398 | 20231212 | 124700 | 2434947830 | 6990 | 7000 | 7000 | 6990 | 396 |
| 399 | 20231212 | 124600 | 2432179780 | 6990 | 6990 | 6990 | 6990 | 204 |
| 400 | 20231212 | 124500 | 2430753820 | 6990 | 6990 | 6990 | 6990 | 144 |
| 401 | 20231212 | 124400 | 2429747260 | 6990 | 7000 | 7000 | 6990 | 1867 |
| 402 | 20231212 | 124300 | 2416696430 | 7000 | 7000 | 7000 | 7000 | 0 |
| 403 | 20231212 | 124200 | 2416696430 | 7000 | 7000 | 7000 | 6990 | 327 |
| 404 | 20231212 | 124100 | 2414407680 | 6990 | 6990 | 6990 | 6990 | 0 |
| 405 | 20231212 | 124000 | 2414407680 | 6990 | 6990 | 6990 | 6990 | 77 |
| 406 | 20231212 | 123900 | 2413869450 | 7000 | 7000 | 7000 | 7000 | 770 |
| 407 | 20231212 | 123800 | 2408479450 | 7000 | 7000 | 7000 | 7000 | 150 |
| 408 | 20231212 | 123700 | 2407429450 | 6990 | 6990 | 6990 | 6980 | 160 |
| 409 | 20231212 | 123600 | 2406311090 | 6990 | 7000 | 7000 | 6990 | 112 |
| 410 | 20231212 | 123500 | 2405528190 | 7000 | 6990 | 7000 | 6990 | 9 |
| 411 | 20231212 | 123400 | 2405465230 | 6990 | 6990 | 6990 | 6990 | 30 |
| 412 | 20231212 | 123300 | 2405255530 | 6990 | 7000 | 7000 | 6980 | 4356 |
| 413 | 20231212 | 123200 | 2374805430 | 7000 | 6990 | 7000 | 6990 | 1557 |
| 414 | 20231212 | 123100 | 2363906460 | 7000 | 6990 | 7000 | 6990 | 98 |
| 415 | 20231212 | 123000 | 2363221420 | 6990 | 6990 | 6990 | 6990 | 312 |
| 416 | 20231212 | 122900 | 2361040540 | 6990 | 7000 | 7000 | 6990 | 13 |
| 417 | 20231212 | 122800 | 2360949660 | 6990 | 6990 | 6990 | 6990 | 3 |
| 418 | 20231212 | 122700 | 2360928690 | 7000 | 6990 | 7000 | 6990 | 72 |
| 419 | 20231212 | 122600 | 2360425090 | 6990 | 6990 | 6990 | 6990 | 265 |
| 420 | 20231212 | 122500 | 2358572740 | 7000 | 6990 | 7000 | 6990 | 217 |
| 421 | 20231212 | 122400 | 2357053910 | 6990 | 6990 | 6990 | 6990 | 600 |
| 422 | 20231212 | 122300 | 2352859910 | 6990 | 6990 | 6990 | 6990 | 293 |
| 423 | 20231212 | 122200 | 2350811840 | 6990 | 6990 | 6990 | 6990 | 480 |
| 424 | 20231212 | 122100 | 2347456640 | 6990 | 6990 | 6990 | 6990 | 555 |
| 425 | 20231212 | 122000 | 2343577190 | 6990 | 7000 | 7000 | 6990 | 142 |
| 426 | 20231212 | 121900 | 2342584590 | 7000 | 7000 | 7000 | 6990 | 54 |
| 427 | 20231212 | 121800 | 2342206620 | 7000 | 6990 | 7000 | 6990 | 11 |
| 428 | 20231212 | 121700 | 2342129630 | 6990 | 6990 | 6990 | 6990 | 2022 |
| 429 | 20231212 | 121600 | 2327995850 | 6990 | 6990 | 6990 | 6990 | 19 |
| 430 | 20231212 | 121500 | 2327863040 | 6990 | 6990 | 6990 | 6990 | 299 |
| 431 | 20231212 | 121400 | 2325773030 | 6990 | 6990 | 6990 | 6980 | 1220 |
| 432 | 20231212 | 121300 | 2317245300 | 6990 | 7000 | 7000 | 6950 | 17831 |
| 433 | 20231212 | 121200 | 2193036290 | 6990 | 6990 | 7000 | 6990 | 1550 |
| 434 | 20231212 | 121100 | 2182201780 | 6990 | 6990 | 6990 | 6990 | 235 |
| 435 | 20231212 | 121000 | 2180559130 | 6990 | 6980 | 6990 | 6980 | 482 |
| 436 | 20231212 | 120900 | 2177192690 | 6980 | 6980 | 6980 | 6980 | 169 |
| 437 | 20231212 | 120800 | 2176013070 | 6980 | 6980 | 6980 | 6980 | 61 |
| 438 | 20231212 | 120700 | 2175587290 | 6980 | 6980 | 6980 | 6980 | 1245 |
| 439 | 20231212 | 120600 | 2166897190 | 6980 | 6980 | 6980 | 6980 | 3 |
| 440 | 20231212 | 120500 | 2166876250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 441 | 20231212 | 120400 | 2166876250 | 6980 | 6980 | 6980 | 6980 | 145 |
| 442 | 20231212 | 120300 | 2165864150 | 6970 | 6990 | 6990 | 6970 | 4111 |
| 443 | 20231212 | 120200 | 2137173720 | 6990 | 6990 | 6990 | 6990 | 336 |
| 444 | 20231212 | 120100 | 2134825080 | 6990 | 6990 | 6990 | 6980 | 185 |
| 445 | 20231212 | 120000 | 2133533180 | 6980 | 6980 | 6980 | 6980 | 63 |
| 446 | 20231212 | 115900 | 2133093440 | 7000 | 7000 | 7000 | 7000 | 0 |
| 447 | 20231212 | 115800 | 2133093440 | 7000 | 6980 | 7000 | 6980 | 2 |
| 448 | 20231212 | 115700 | 2133079460 | 6980 | 6980 | 6980 | 6980 | 58 |
| 449 | 20231212 | 115600 | 2132674620 | 7000 | 7000 | 7000 | 7000 | 1 |
| 450 | 20231212 | 115500 | 2132667620 | 6970 | 6980 | 7000 | 6970 | 1529 |
| 451 | 20231212 | 115400 | 2122007400 | 6980 | 6990 | 7000 | 6980 | 7634 |
| 452 | 20231212 | 115300 | 2068658400 | 6990 | 6990 | 6990 | 6990 | 4 |
| 453 | 20231212 | 115200 | 2068630440 | 7000 | 7000 | 7000 | 7000 | 81 |
| 454 | 20231212 | 115100 | 2068063440 | 7000 | 7000 | 7000 | 7000 | 24 |
| 455 | 20231212 | 115000 | 2067895440 | 7000 | 6990 | 7000 | 6990 | 39 |
| 456 | 20231212 | 114900 | 2067622820 | 6990 | 7000 | 7010 | 6990 | 1005 |
| 457 | 20231212 | 114800 | 2060587820 | 7000 | 7010 | 7010 | 7000 | 705 |
| 458 | 20231212 | 114700 | 2055652790 | 7010 | 7010 | 7010 | 7000 | 163 |
| 459 | 20231212 | 114600 | 2054511750 | 7010 | 7000 | 7010 | 6990 | 807 |
| 460 | 20231212 | 114500 | 2048862770 | 7000 | 7000 | 7010 | 7000 | 168 |
| 461 | 20231212 | 114400 | 2047686760 | 7000 | 7000 | 7000 | 7000 | 1 |
| 462 | 20231212 | 114300 | 2047679760 | 7000 | 7000 | 7000 | 7000 | 35 |
| 463 | 20231212 | 114200 | 2047434760 | 7010 | 7010 | 7010 | 7010 | 13 |
| 464 | 20231212 | 114100 | 2047343630 | 7010 | 7000 | 7010 | 7000 | 48 |
| 465 | 20231212 | 114000 | 2047007230 | 7000 | 7010 | 7020 | 7000 | 554 |
| 466 | 20231212 | 113900 | 2043125100 | 7020 | 7010 | 7020 | 7010 | 377 |
| 467 | 20231212 | 113800 | 2040480000 | 7010 | 7000 | 7010 | 7000 | 177 |
| 468 | 20231212 | 113700 | 2039240970 | 7000 | 6980 | 7010 | 6980 | 4311 |
| 469 | 20231212 | 113600 | 2009083960 | 6990 | 6990 | 6990 | 6990 | 910 |
| 470 | 20231212 | 113500 | 2002723060 | 6990 | 6990 | 6990 | 6990 | 43 |
| 471 | 20231212 | 113400 | 2002422490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 472 | 20231212 | 113300 | 2002422490 | 6990 | 6990 | 6990 | 6990 | 146 |
| 473 | 20231212 | 113200 | 2001401950 | 6990 | 6980 | 6990 | 6980 | 1201 |
| 474 | 20231212 | 113100 | 1993007420 | 6990 | 6980 | 6990 | 6980 | 269 |
| 475 | 20231212 | 113000 | 1991128800 | 6980 | 6980 | 6980 | 6980 | 1012 |
| 476 | 20231212 | 112900 | 1984065040 | 6990 | 6980 | 6990 | 6980 | 213 |
| 477 | 20231212 | 112800 | 1982576200 | 6990 | 6990 | 6990 | 6990 | 233 |
| 478 | 20231212 | 112700 | 1980947530 | 6990 | 6990 | 6990 | 6980 | 2002 |
| 479 | 20231212 | 112600 | 1966958550 | 6980 | 6990 | 6990 | 6980 | 53 |
| 480 | 20231212 | 112500 | 1966588380 | 6990 | 6990 | 6990 | 6990 | 328 |
| 481 | 20231212 | 112400 | 1964295660 | 6980 | 6980 | 6980 | 6980 | 856 |
| 482 | 20231212 | 112300 | 1958320780 | 6980 | 6990 | 6990 | 6980 | 3147 |
| 483 | 20231212 | 112200 | 1936351990 | 6990 | 6990 | 6990 | 6990 | 745 |
| 484 | 20231212 | 112100 | 1931144440 | 6990 | 6980 | 6990 | 6980 | 118 |
| 485 | 20231212 | 112000 | 1930319650 | 6980 | 6980 | 6980 | 6980 | 157 |
| 486 | 20231212 | 111900 | 1929223790 | 6980 | 6990 | 6990 | 6980 | 2702 |
| 487 | 20231212 | 111800 | 1910340260 | 6990 | 7000 | 7000 | 6990 | 2731 |
| 488 | 20231212 | 111700 | 1891245580 | 7010 | 7010 | 7010 | 7010 | 11 |
| 489 | 20231212 | 111600 | 1891168470 | 7000 | 7000 | 7000 | 7000 | 56 |
| 490 | 20231212 | 111500 | 1890776470 | 7000 | 7000 | 7010 | 7000 | 679 |
| 491 | 20231212 | 111400 | 1886023460 | 7000 | 7000 | 7000 | 6990 | 3476 |
| 492 | 20231212 | 111300 | 1861691490 | 7000 | 7000 | 7000 | 6990 | 1138 |
| 493 | 20231212 | 111200 | 1853725520 | 6990 | 7000 | 7000 | 6990 | 532 |
| 494 | 20231212 | 111100 | 1850001750 | 7000 | 7000 | 7000 | 6990 | 3197 |
| 495 | 20231212 | 111000 | 1827622790 | 7000 | 6990 | 7000 | 6990 | 71 |
| 496 | 20231212 | 110900 | 1827126490 | 7000 | 7000 | 7000 | 6990 | 2966 |
| 497 | 20231212 | 110800 | 1806388430 | 7000 | 7000 | 7000 | 7000 | 1442 |
| 498 | 20231212 | 110700 | 1796294430 | 7000 | 7000 | 7000 | 7000 | 659 |
| 499 | 20231212 | 110600 | 1791681430 | 6990 | 7000 | 7000 | 6990 | 394 |
| 500 | 20231212 | 110500 | 1788923440 | 6990 | 7000 | 7000 | 6990 | 317 |
| 501 | 20231212 | 110400 | 1786707520 | 6990 | 7000 | 7000 | 6990 | 1101 |
| 502 | 20231212 | 110300 | 1779010520 | 7000 | 6990 | 7000 | 6990 | 2196 |
| 503 | 20231212 | 110200 | 1763655720 | 7000 | 7010 | 7020 | 6990 | 1793 |
| 504 | 20231212 | 110100 | 1751108280 | 7000 | 7020 | 7020 | 7000 | 249 |
| 505 | 20231212 | 110000 | 1749364060 | 7020 | 7010 | 7020 | 7010 | 71 |
| 506 | 20231212 | 105900 | 1748866140 | 7020 | 7020 | 7020 | 7000 | 2525 |
| 507 | 20231212 | 105800 | 1731191050 | 7000 | 6990 | 7000 | 6990 | 1424 |
| 508 | 20231212 | 105700 | 1721223280 | 6990 | 7000 | 7000 | 6990 | 1251 |
| 509 | 20231212 | 105600 | 1712467800 | 7020 | 6990 | 7020 | 6990 | 1662 |
| 510 | 20231212 | 105500 | 1700840290 | 7000 | 7010 | 7010 | 7000 | 6149 |
| 511 | 20231212 | 105400 | 1657796160 | 7000 | 6990 | 7000 | 6990 | 2053 |
| 512 | 20231212 | 105300 | 1643431790 | 6990 | 7010 | 7010 | 6990 | 613 |
| 513 | 20231212 | 105200 | 1639140790 | 7000 | 7000 | 7010 | 7000 | 547 |
| 514 | 20231212 | 105100 | 1635311770 | 7000 | 7000 | 7000 | 7000 | 5 |
| 515 | 20231212 | 105000 | 1635276770 | 7000 | 6990 | 7000 | 6990 | 2407 |
| 516 | 20231212 | 104900 | 1618432440 | 7000 | 7020 | 7020 | 7000 | 1361 |
| 517 | 20231212 | 104800 | 1608902530 | 7020 | 7020 | 7020 | 7010 | 66 |
| 518 | 20231212 | 104700 | 1608439710 | 7010 | 7010 | 7010 | 7010 | 1000 |
| 519 | 20231212 | 104600 | 1601429710 | 7020 | 7020 | 7020 | 7020 | 150 |
| 520 | 20231212 | 104500 | 1600376710 | 7010 | 7010 | 7010 | 7010 | 272 |
| 521 | 20231212 | 104400 | 1598469990 | 7000 | 7000 | 7000 | 7000 | 3149 |
| 522 | 20231212 | 104300 | 1576426990 | 7000 | 7000 | 7000 | 7000 | 175 |
| 523 | 20231212 | 104200 | 1575201990 | 7000 | 7000 | 7010 | 7000 | 1701 |
| 524 | 20231212 | 104100 | 1563294980 | 7000 | 7010 | 7010 | 6990 | 342 |
| 525 | 20231212 | 104000 | 1560901740 | 7000 | 7000 | 7010 | 6990 | 1455 |
| 526 | 20231212 | 103900 | 1550716350 | 7000 | 7000 | 7000 | 7000 | 1626 |
| 527 | 20231212 | 103800 | 1539334350 | 6990 | 6990 | 6990 | 6990 | 0 |
| 528 | 20231212 | 103700 | 1539334350 | 6990 | 6990 | 6990 | 6990 | 681 |
| 529 | 20231212 | 103600 | 1534574160 | 6980 | 6980 | 6980 | 6980 | 1 |
| 530 | 20231212 | 103500 | 1534567180 | 6990 | 7010 | 7010 | 6990 | 1045 |
| 531 | 20231212 | 103400 | 1527260170 | 7010 | 7010 | 7010 | 7010 | 742 |
| 532 | 20231212 | 103300 | 1522058750 | 7010 | 6980 | 7010 | 6980 | 902 |
| 533 | 20231212 | 103200 | 1515757460 | 6980 | 7020 | 7020 | 6980 | 2056 |
| 534 | 20231212 | 103100 | 1501400430 | 7020 | 6990 | 7020 | 6990 | 529 |
| 535 | 20231212 | 103000 | 1497698550 | 6990 | 7020 | 7020 | 6990 | 807 |
| 536 | 20231212 | 102900 | 1492057410 | 7030 | 7030 | 7030 | 7030 | 0 |
| 537 | 20231212 | 102800 | 1492057410 | 7030 | 6990 | 7030 | 6980 | 5069 |
| 538 | 20231212 | 102700 | 1456671030 | 6990 | 7000 | 7000 | 6990 | 3019 |
| 539 | 20231212 | 102600 | 1435550890 | 7000 | 7020 | 7020 | 7000 | 3016 |
| 540 | 20231212 | 102500 | 1414438810 | 7000 | 7000 | 7000 | 7000 | 4197 |
| 541 | 20231212 | 102400 | 1385059810 | 7000 | 7060 | 7060 | 7000 | 11824 |
| 542 | 20231212 | 102300 | 1302089910 | 7060 | 7050 | 7060 | 7050 | 533 |
| 543 | 20231212 | 102200 | 1298327060 | 7060 | 7050 | 7060 | 7030 | 523 |
| 544 | 20231212 | 102100 | 1294640490 | 7030 | 7040 | 7040 | 7030 | 990 |
| 545 | 20231212 | 102000 | 1287674240 | 7030 | 7030 | 7030 | 7030 | 382 |
| 546 | 20231212 | 101900 | 1284988780 | 7040 | 7040 | 7040 | 7040 | 0 |
| 547 | 20231212 | 101800 | 1284988780 | 7040 | 7020 | 7040 | 7020 | 694 |
| 548 | 20231212 | 101700 | 1280115500 | 7020 | 7030 | 7030 | 7020 | 427 |
| 549 | 20231212 | 101600 | 1277117950 | 7030 | 7030 | 7030 | 7030 | 20 |
| 550 | 20231212 | 101500 | 1276977350 | 7030 | 7030 | 7030 | 7020 | 186 |
| 551 | 20231212 | 101400 | 1275670920 | 7030 | 7030 | 7030 | 7020 | 51 |
| 552 | 20231212 | 101300 | 1275312400 | 7030 | 7040 | 7040 | 7030 | 757 |
| 553 | 20231212 | 101200 | 1269983130 | 7040 | 7040 | 7050 | 7040 | 3072 |
| 554 | 20231212 | 101100 | 1248356220 | 7040 | 7050 | 7050 | 7040 | 400 |
| 555 | 20231212 | 101000 | 1245538980 | 7060 | 7060 | 7060 | 7060 | 187 |
| 556 | 20231212 | 100900 | 1244218760 | 7060 | 7070 | 7070 | 7060 | 166 |
| 557 | 20231212 | 100800 | 1243046220 | 7070 | 7060 | 7070 | 7060 | 98 |
| 558 | 20231212 | 100700 | 1242353740 | 7060 | 7060 | 7060 | 7060 | 480 |
| 559 | 20231212 | 100600 | 1238964940 | 7060 | 7030 | 7080 | 7030 | 8784 |
| 560 | 20231212 | 100500 | 1177016110 | 7020 | 7020 | 7030 | 7020 | 697 |
| 561 | 20231212 | 100400 | 1172120330 | 7030 | 7020 | 7030 | 7020 | 1017 |
| 562 | 20231212 | 100300 | 1164980980 | 7020 | 7020 | 7030 | 7020 | 1746 |
| 563 | 20231212 | 100200 | 1152723950 | 7020 | 7010 | 7020 | 7010 | 466 |
| 564 | 20231212 | 100100 | 1149456950 | 7020 | 7020 | 7020 | 7020 | 1373 |
| 565 | 20231212 | 100000 | 1139818490 | 7030 | 7040 | 7040 | 7030 | 1178 |
| 566 | 20231212 | 095900 | 1131535580 | 7040 | 7050 | 7050 | 7040 | 1650 |
| 567 | 20231212 | 095800 | 1119906620 | 7040 | 7040 | 7040 | 7030 | 308 |
| 568 | 20231212 | 095700 | 1117738310 | 7040 | 7030 | 7040 | 7020 | 589 |
| 569 | 20231212 | 095600 | 1113593300 | 7020 | 7020 | 7020 | 7010 | 306 |
| 570 | 20231212 | 095500 | 1111446700 | 7020 | 7000 | 7020 | 7000 | 832 |
| 571 | 20231212 | 095400 | 1105610110 | 7000 | 7000 | 7020 | 6990 | 834 |
| 572 | 20231212 | 095300 | 1099780300 | 7000 | 7000 | 7010 | 7000 | 1854 |
| 573 | 20231212 | 095200 | 1086802200 | 6990 | 7000 | 7000 | 6990 | 114 |
| 574 | 20231212 | 095100 | 1086004740 | 6990 | 7000 | 7000 | 6990 | 2315 |
| 575 | 20231212 | 095000 | 1069807030 | 7000 | 6990 | 7000 | 6990 | 1256 |
| 576 | 20231212 | 094900 | 1061016540 | 6990 | 7010 | 7010 | 6990 | 1130 |
| 577 | 20231212 | 094800 | 1053112520 | 7010 | 7010 | 7010 | 7010 | 391 |
| 578 | 20231212 | 094700 | 1050371610 | 7000 | 7000 | 7000 | 6990 | 558 |
| 579 | 20231212 | 094600 | 1046465620 | 7000 | 6990 | 7000 | 6990 | 549 |
| 580 | 20231212 | 094500 | 1042624910 | 6990 | 6990 | 6990 | 6990 | 392 |
| 581 | 20231212 | 094400 | 1039884830 | 6990 | 6980 | 6990 | 6980 | 407 |
| 582 | 20231212 | 094300 | 1037041730 | 6980 | 6990 | 6990 | 6980 | 1073 |
| 583 | 20231212 | 094200 | 1029551340 | 6990 | 7000 | 7000 | 6980 | 2603 |
| 584 | 20231212 | 094100 | 1011348530 | 6990 | 6990 | 7020 | 6970 | 7067 |
| 585 | 20231212 | 094000 | 961929250 | 6980 | 6990 | 7000 | 6980 | 4336 |
| 586 | 20231212 | 093900 | 931637650 | 6990 | 6990 | 7000 | 6990 | 2540 |
| 587 | 20231212 | 093800 | 913880180 | 6990 | 7000 | 7000 | 6990 | 1935 |
| 588 | 20231212 | 093700 | 900352390 | 7000 | 7010 | 7010 | 6990 | 2158 |
| 589 | 20231212 | 093600 | 885244510 | 7000 | 7020 | 7020 | 7000 | 3512 |
| 590 | 20231212 | 093500 | 860641880 | 7020 | 7020 | 7020 | 7020 | 1488 |
| 591 | 20231212 | 093400 | 850196120 | 7030 | 7030 | 7030 | 7020 | 2027 |
| 592 | 20231212 | 093300 | 835962450 | 7010 | 7020 | 7030 | 7010 | 820 |
| 593 | 20231212 | 093200 | 830209110 | 7010 | 7010 | 7030 | 7010 | 1175 |
| 594 | 20231212 | 093100 | 821972320 | 7000 | 7000 | 7020 | 7000 | 1235 |
| 595 | 20231212 | 093000 | 813326320 | 7030 | 7020 | 7030 | 7010 | 3397 |
| 596 | 20231212 | 092900 | 789496970 | 7030 | 7020 | 7030 | 7020 | 993 |
| 597 | 20231212 | 092800 | 782523500 | 7030 | 7030 | 7030 | 7010 | 1015 |
| 598 | 20231212 | 092700 | 775401100 | 7030 | 7030 | 7040 | 7030 | 174 |
| 599 | 20231212 | 092600 | 774177770 | 7030 | 7030 | 7030 | 7030 | 1817 |
| 600 | 20231212 | 092500 | 761404260 | 7050 | 7020 | 7050 | 7010 | 5556 |
| 601 | 20231212 | 092400 | 722269320 | 7020 | 7030 | 7030 | 7020 | 103 |
| 602 | 20231212 | 092300 | 721546150 | 7030 | 7020 | 7040 | 7020 | 518 |
| 603 | 20231212 | 092200 | 717904580 | 7040 | 7020 | 7040 | 7020 | 659 |
| 604 | 20231212 | 092100 | 713269930 | 7040 | 6990 | 7040 | 6990 | 6601 |
| 605 | 20231212 | 092000 | 666947860 | 6980 | 7000 | 7050 | 6970 | 8221 |
| 606 | 20231212 | 091900 | 609485840 | 7000 | 7040 | 7060 | 7000 | 10738 |
| 607 | 20231212 | 091800 | 534184360 | 7050 | 7050 | 7060 | 7050 | 2801 |
| 608 | 20231212 | 091700 | 514432180 | 7050 | 7060 | 7070 | 7050 | 219 |
| 609 | 20231212 | 091600 | 512886950 | 7050 | 7050 | 7080 | 7050 | 277 |
| 610 | 20231212 | 091500 | 510934000 | 7050 | 7040 | 7090 | 7040 | 5112 |
| 611 | 20231212 | 091400 | 474831580 | 7040 | 7020 | 7060 | 7020 | 1508 |
| 612 | 20231212 | 091300 | 464206550 | 7020 | 7040 | 7040 | 7020 | 5227 |
| 613 | 20231212 | 091200 | 427472570 | 7050 | 7020 | 7060 | 7020 | 863 |
| 614 | 20231212 | 091100 | 421409580 | 7020 | 7050 | 7050 | 7020 | 6750 |
| 615 | 20231212 | 091000 | 373955350 | 7050 | 7070 | 7070 | 7050 | 2283 |
| 616 | 20231212 | 090900 | 357843650 | 7070 | 7070 | 7070 | 7060 | 317 |
| 617 | 20231212 | 090800 | 355604520 | 7080 | 7060 | 7080 | 7060 | 2051 |
| 618 | 20231212 | 090700 | 341094190 | 7070 | 7050 | 7070 | 7030 | 1277 |
| 619 | 20231212 | 090600 | 332070410 | 7030 | 7040 | 7070 | 7000 | 13288 |
| 620 | 20231212 | 090500 | 238895960 | 7030 | 7030 | 7060 | 7010 | 1787 |
| 621 | 20231212 | 090400 | 226341530 | 7020 | 7020 | 7060 | 7010 | 6892 |
| 622 | 20231212 | 090300 | 177979590 | 7020 | 7050 | 7080 | 7020 | 6688 |
| 623 | 20231212 | 090200 | 130929250 | 7050 | 7060 | 7080 | 7050 | 9326 |
| 624 | 20231212 | 090100 | 65111240 | 7060 | 7120 | 7120 | 7060 | 5661 |
| 625 | 20231212 | 090000 | 25015510 | 7120 | 7160 | 7160 | 7120 | 3399 |