30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 192100 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 8435 |
| 3 | 20231215 | 192000 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20231215 | 191900 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20231215 | 191800 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20231215 | 191700 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20231215 | 191600 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20231215 | 191500 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20231215 | 191400 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20231215 | 191300 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20231215 | 191200 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20231215 | 191100 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20231215 | 191000 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20231215 | 190900 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20231215 | 190800 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20231215 | 190700 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20231215 | 190600 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20231215 | 190500 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20231215 | 190400 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20231215 | 190300 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20231215 | 190200 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20231215 | 190100 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20231215 | 190000 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20231215 | 185900 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20231215 | 185800 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20231215 | 185700 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20231215 | 185600 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20231215 | 185500 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20231215 | 185400 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20231215 | 185300 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20231215 | 185200 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20231215 | 185100 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 8435 |
| 33 | 20231215 | 185000 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20231215 | 184900 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20231215 | 184800 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20231215 | 184700 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20231215 | 184600 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20231215 | 184500 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20231215 | 184400 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20231215 | 184300 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20231215 | 184200 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20231215 | 184100 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20231215 | 184000 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20231215 | 183900 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20231215 | 183800 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20231215 | 183700 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20231215 | 183600 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20231215 | 183500 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20231215 | 183400 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20231215 | 183300 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20231215 | 183200 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20231215 | 183100 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20231215 | 183000 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20231215 | 182900 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20231215 | 182800 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20231215 | 182700 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20231215 | 182600 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20231215 | 182500 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20231215 | 182400 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20231215 | 182300 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20231215 | 182200 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20231215 | 182100 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 8435 |
| 63 | 20231215 | 182000 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20231215 | 181900 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20231215 | 181800 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20231215 | 181700 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20231215 | 181600 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20231215 | 181500 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20231215 | 181400 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20231215 | 181300 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20231215 | 181200 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20231215 | 181100 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20231215 | 181000 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20231215 | 180900 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20231215 | 180800 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20231215 | 180700 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20231215 | 180600 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20231215 | 180500 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20231215 | 180400 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20231215 | 180300 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20231215 | 180200 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20231215 | 180100 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20231215 | 180000 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20231215 | 175900 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20231215 | 175800 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20231215 | 175700 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20231215 | 175600 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20231215 | 175500 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20231215 | 175400 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20231215 | 175300 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20231215 | 175200 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20231215 | 175100 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 8435 |
| 93 | 20231215 | 175000 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20231215 | 174900 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20231215 | 174800 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20231215 | 174700 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20231215 | 174600 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20231215 | 174500 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20231215 | 174400 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20231215 | 174300 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20231215 | 174200 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20231215 | 174100 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20231215 | 174000 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20231215 | 173900 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20231215 | 173800 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20231215 | 173700 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20231215 | 173600 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20231215 | 173500 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20231215 | 173400 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20231215 | 173300 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20231215 | 173200 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20231215 | 173100 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20231215 | 173000 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20231215 | 172900 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20231215 | 172800 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20231215 | 172700 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20231215 | 172600 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20231215 | 172500 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20231215 | 172400 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20231215 | 172300 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20231215 | 172200 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20231215 | 172100 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 8435 |
| 123 | 20231215 | 172000 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20231215 | 171900 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20231215 | 171800 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20231215 | 171700 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20231215 | 171600 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20231215 | 171500 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20231215 | 171400 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20231215 | 171300 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20231215 | 171200 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20231215 | 171100 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20231215 | 171000 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20231215 | 170900 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20231215 | 170800 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20231215 | 170700 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20231215 | 170600 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20231215 | 170500 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20231215 | 170400 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20231215 | 170300 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20231215 | 170200 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20231215 | 170100 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20231215 | 170000 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20231215 | 165900 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20231215 | 165800 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20231215 | 165700 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20231215 | 165600 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20231215 | 165500 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20231215 | 165400 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20231215 | 165300 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20231215 | 165200 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20231215 | 165100 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 8435 |
| 153 | 20231215 | 165000 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20231215 | 164900 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20231215 | 164800 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20231215 | 164700 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20231215 | 164600 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20231215 | 164500 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20231215 | 164400 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20231215 | 164300 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20231215 | 164200 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20231215 | 164100 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20231215 | 164000 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20231215 | 163900 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20231215 | 163800 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20231215 | 163700 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20231215 | 163600 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20231215 | 163500 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20231215 | 163400 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20231215 | 163300 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20231215 | 163200 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20231215 | 163100 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20231215 | 163000 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20231215 | 162900 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 175 | 20231215 | 162800 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 176 | 20231215 | 162700 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 177 | 20231215 | 162600 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 178 | 20231215 | 162500 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 179 | 20231215 | 162400 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 180 | 20231215 | 162300 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 181 | 20231215 | 162200 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 182 | 20231215 | 162100 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 8435 |
| 183 | 20231215 | 162000 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 184 | 20231215 | 161900 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 185 | 20231215 | 161800 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 186 | 20231215 | 161700 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 187 | 20231215 | 161600 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 188 | 20231215 | 161500 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 189 | 20231215 | 161400 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 190 | 20231215 | 161300 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 191 | 20231215 | 161200 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 192 | 20231215 | 161100 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 193 | 20231215 | 161000 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 194 | 20231215 | 160900 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 195 | 20231215 | 160800 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 196 | 20231215 | 160700 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 197 | 20231215 | 160600 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 198 | 20231215 | 160500 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 199 | 20231215 | 160400 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 200 | 20231215 | 160300 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 201 | 20231215 | 160200 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 202 | 20231215 | 160100 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 203 | 20231215 | 160000 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 204 | 20231215 | 155900 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 205 | 20231215 | 155800 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 206 | 20231215 | 155700 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 207 | 20231215 | 155600 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 208 | 20231215 | 155500 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 209 | 20231215 | 155400 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 210 | 20231215 | 155300 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 211 | 20231215 | 155200 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 212 | 20231215 | 155100 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 8435 |
| 213 | 20231215 | 155000 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 214 | 20231215 | 154900 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 215 | 20231215 | 154800 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 216 | 20231215 | 154700 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 217 | 20231215 | 154600 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 218 | 20231215 | 154500 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 219 | 20231215 | 154400 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 220 | 20231215 | 154300 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 221 | 20231215 | 154200 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 222 | 20231215 | 154100 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 223 | 20231215 | 154000 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 224 | 20231215 | 153900 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 225 | 20231215 | 153800 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 226 | 20231215 | 153700 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 227 | 20231215 | 153600 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 228 | 20231215 | 153500 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 229 | 20231215 | 153400 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 230 | 20231215 | 153300 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 231 | 20231215 | 153200 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 232 | 20231215 | 153100 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 233 | 20231215 | 153000 | 4415435360 | 5600 | 5600 | 5600 | 5600 | 8435 |
| 234 | 20231215 | 152900 | 4368199360 | 5580 | 5580 | 5580 | 5580 | 0 |
| 235 | 20231215 | 152800 | 4368199360 | 5580 | 5580 | 5580 | 5580 | 0 |
| 236 | 20231215 | 152700 | 4368199360 | 5580 | 5580 | 5580 | 5580 | 0 |
| 237 | 20231215 | 152600 | 4368199360 | 5580 | 5580 | 5580 | 5580 | 0 |
| 238 | 20231215 | 152500 | 4368199360 | 5580 | 5580 | 5580 | 5580 | 0 |
| 239 | 20231215 | 152400 | 4368199360 | 5580 | 5580 | 5580 | 5580 | 0 |
| 240 | 20231215 | 152300 | 4368199360 | 5580 | 5580 | 5580 | 5580 | 0 |
| 241 | 20231215 | 152200 | 4368199360 | 5580 | 5580 | 5580 | 5580 | 0 |
| 242 | 20231215 | 152100 | 4368199360 | 5580 | 5580 | 5580 | 5580 | 0 |
| 243 | 20231215 | 152000 | 4368199360 | 5580 | 5580 | 5580 | 5580 | 0 |
| 244 | 20231215 | 151900 | 4368199360 | 5580 | 5600 | 5600 | 5530 | 850 |
| 245 | 20231215 | 151800 | 4363492590 | 5600 | 5540 | 5600 | 5540 | 1438 |
| 246 | 20231215 | 151700 | 4355502500 | 5540 | 5550 | 5550 | 5510 | 1715 |
| 247 | 20231215 | 151600 | 4346035790 | 5550 | 5540 | 5550 | 5530 | 2075 |
| 248 | 20231215 | 151500 | 4334553020 | 5560 | 5590 | 5590 | 5540 | 502 |
| 249 | 20231215 | 151400 | 4331763990 | 5600 | 5600 | 5610 | 5550 | 431 |
| 250 | 20231215 | 151300 | 4329350430 | 5600 | 5590 | 5610 | 5590 | 179 |
| 251 | 20231215 | 151200 | 4328348690 | 5590 | 5570 | 5610 | 5510 | 3370 |
| 252 | 20231215 | 151100 | 4309699260 | 5570 | 5600 | 5620 | 5540 | 2203 |
| 253 | 20231215 | 151000 | 4297423390 | 5610 | 5620 | 5630 | 5590 | 769 |
| 254 | 20231215 | 150900 | 4293109760 | 5640 | 5620 | 5640 | 5610 | 1776 |
| 255 | 20231215 | 150800 | 4283127970 | 5620 | 5610 | 5640 | 5610 | 1127 |
| 256 | 20231215 | 150700 | 4276798810 | 5630 | 5630 | 5650 | 5590 | 3384 |
| 257 | 20231215 | 150600 | 4257754610 | 5630 | 5570 | 5630 | 5560 | 2504 |
| 258 | 20231215 | 150500 | 4243762470 | 5570 | 5570 | 5570 | 5540 | 320 |
| 259 | 20231215 | 150400 | 4241981220 | 5570 | 5580 | 5580 | 5530 | 1699 |
| 260 | 20231215 | 150300 | 4232568050 | 5540 | 5580 | 5580 | 5540 | 492 |
| 261 | 20231215 | 150200 | 4229823970 | 5580 | 5620 | 5620 | 5580 | 1000 |
| 262 | 20231215 | 150100 | 4224220920 | 5630 | 5630 | 5640 | 5620 | 504 |
| 263 | 20231215 | 150000 | 4221385230 | 5640 | 5610 | 5640 | 5610 | 529 |
| 264 | 20231215 | 145900 | 4218406180 | 5640 | 5630 | 5640 | 5630 | 424 |
| 265 | 20231215 | 145800 | 4216015810 | 5630 | 5640 | 5650 | 5620 | 794 |
| 266 | 20231215 | 145700 | 4211539600 | 5640 | 5620 | 5640 | 5600 | 2257 |
| 267 | 20231215 | 145600 | 4198833300 | 5620 | 5620 | 5640 | 5590 | 798 |
| 268 | 20231215 | 145500 | 4194347020 | 5620 | 5650 | 5650 | 5610 | 1958 |
| 269 | 20231215 | 145400 | 4183311650 | 5650 | 5570 | 5650 | 5570 | 3350 |
| 270 | 20231215 | 145300 | 4164484370 | 5590 | 5550 | 5590 | 5540 | 786 |
| 271 | 20231215 | 145200 | 4160103240 | 5550 | 5540 | 5550 | 5540 | 357 |
| 272 | 20231215 | 145100 | 4158124910 | 5540 | 5530 | 5540 | 5520 | 164 |
| 273 | 20231215 | 145000 | 4157219540 | 5530 | 5520 | 5530 | 5520 | 1044 |
| 274 | 20231215 | 144900 | 4151452720 | 5520 | 5530 | 5530 | 5520 | 612 |
| 275 | 20231215 | 144800 | 4148072470 | 5540 | 5520 | 5540 | 5520 | 342 |
| 276 | 20231215 | 144700 | 4146184430 | 5540 | 5540 | 5540 | 5510 | 330 |
| 277 | 20231215 | 144600 | 4144366070 | 5540 | 5510 | 5540 | 5510 | 343 |
| 278 | 20231215 | 144500 | 4142476050 | 5540 | 5540 | 5540 | 5540 | 3 |
| 279 | 20231215 | 144400 | 4142459430 | 5540 | 5540 | 5540 | 5540 | 101 |
| 280 | 20231215 | 144300 | 4141899890 | 5540 | 5520 | 5540 | 5520 | 166 |
| 281 | 20231215 | 144200 | 4140983530 | 5520 | 5520 | 5520 | 5490 | 873 |
| 282 | 20231215 | 144100 | 4136175710 | 5520 | 5540 | 5540 | 5480 | 5800 |
| 283 | 20231215 | 144000 | 4104245070 | 5570 | 5540 | 5570 | 5540 | 2519 |
| 284 | 20231215 | 143900 | 4090253140 | 5540 | 5550 | 5550 | 5540 | 80 |
| 285 | 20231215 | 143800 | 4089809930 | 5550 | 5540 | 5550 | 5540 | 77 |
| 286 | 20231215 | 143700 | 4089382900 | 5530 | 5510 | 5530 | 5510 | 73 |
| 287 | 20231215 | 143600 | 4088979250 | 5510 | 5550 | 5550 | 5510 | 647 |
| 288 | 20231215 | 143500 | 4085408300 | 5550 | 5530 | 5550 | 5530 | 19 |
| 289 | 20231215 | 143400 | 4085303210 | 5550 | 5550 | 5550 | 5550 | 0 |
| 290 | 20231215 | 143300 | 4085303210 | 5550 | 5530 | 5550 | 5520 | 1528 |
| 291 | 20231215 | 143200 | 4076855700 | 5550 | 5550 | 5550 | 5530 | 188 |
| 292 | 20231215 | 143100 | 4075815740 | 5550 | 5550 | 5550 | 5530 | 955 |
| 293 | 20231215 | 143000 | 4070531750 | 5570 | 5570 | 5570 | 5570 | 17 |
| 294 | 20231215 | 142900 | 4070437060 | 5570 | 5570 | 5570 | 5570 | 219 |
| 295 | 20231215 | 142800 | 4069217230 | 5570 | 5570 | 5570 | 5570 | 17 |
| 296 | 20231215 | 142700 | 4069122540 | 5570 | 5570 | 5570 | 5520 | 154 |
| 297 | 20231215 | 142600 | 4068269160 | 5570 | 5550 | 5570 | 5550 | 2514 |
| 298 | 20231215 | 142500 | 4054283260 | 5560 | 5540 | 5560 | 5540 | 15 |
| 299 | 20231215 | 142400 | 4054200140 | 5510 | 5550 | 5550 | 5510 | 984 |
| 300 | 20231215 | 142300 | 4048776220 | 5550 | 5550 | 5550 | 5500 | 1562 |
| 301 | 20231215 | 142200 | 4040167810 | 5530 | 5560 | 5560 | 5530 | 99 |
| 302 | 20231215 | 142100 | 4039619790 | 5550 | 5570 | 5570 | 5550 | 49 |
| 303 | 20231215 | 142000 | 4039347350 | 5570 | 5570 | 5570 | 5560 | 19 |
| 304 | 20231215 | 141900 | 4039241600 | 5550 | 5570 | 5580 | 5550 | 35 |
| 305 | 20231215 | 141800 | 4039046830 | 5570 | 5540 | 5570 | 5540 | 960 |
| 306 | 20231215 | 141700 | 4033700740 | 5530 | 5530 | 5570 | 5530 | 209 |
| 307 | 20231215 | 141600 | 4032544530 | 5530 | 5540 | 5540 | 5530 | 21 |
| 308 | 20231215 | 141500 | 4032428230 | 5540 | 5540 | 5540 | 5540 | 10 |
| 309 | 20231215 | 141400 | 4032372830 | 5510 | 5540 | 5540 | 5510 | 22 |
| 310 | 20231215 | 141300 | 4032251070 | 5540 | 5540 | 5540 | 5510 | 173 |
| 311 | 20231215 | 141200 | 4031295320 | 5540 | 5550 | 5550 | 5540 | 20 |
| 312 | 20231215 | 141100 | 4031184420 | 5530 | 5520 | 5580 | 5510 | 1739 |
| 313 | 20231215 | 141000 | 4021579600 | 5520 | 5520 | 5520 | 5510 | 181 |
| 314 | 20231215 | 140900 | 4020582000 | 5520 | 5520 | 5520 | 5510 | 22 |
| 315 | 20231215 | 140800 | 4020460580 | 5520 | 5520 | 5520 | 5520 | 826 |
| 316 | 20231215 | 140700 | 4015901060 | 5520 | 5520 | 5520 | 5520 | 18 |
| 317 | 20231215 | 140600 | 4015801700 | 5520 | 5580 | 5580 | 5510 | 2006 |
| 318 | 20231215 | 140500 | 4004723460 | 5580 | 5580 | 5580 | 5530 | 733 |
| 319 | 20231215 | 140400 | 4000655310 | 5580 | 5590 | 5590 | 5550 | 1037 |
| 320 | 20231215 | 140300 | 3994892890 | 5590 | 5580 | 5590 | 5570 | 1985 |
| 321 | 20231215 | 140200 | 3983813670 | 5580 | 5550 | 5580 | 5530 | 763 |
| 322 | 20231215 | 140100 | 3979580630 | 5540 | 5550 | 5550 | 5540 | 61 |
| 323 | 20231215 | 140000 | 3979242350 | 5550 | 5530 | 5550 | 5530 | 38 |
| 324 | 20231215 | 135900 | 3979032050 | 5550 | 5560 | 5560 | 5530 | 484 |
| 325 | 20231215 | 135800 | 3976351570 | 5550 | 5520 | 5570 | 5520 | 5888 |
| 326 | 20231215 | 135700 | 3943690120 | 5520 | 5510 | 5530 | 5510 | 654 |
| 327 | 20231215 | 135600 | 3940081090 | 5510 | 5500 | 5510 | 5500 | 283 |
| 328 | 20231215 | 135500 | 3938524580 | 5500 | 5500 | 5500 | 5500 | 32 |
| 329 | 20231215 | 135400 | 3938348580 | 5500 | 5490 | 5500 | 5490 | 151 |
| 330 | 20231215 | 135300 | 3937519580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 331 | 20231215 | 135200 | 3937519580 | 5500 | 5500 | 5500 | 5490 | 203 |
| 332 | 20231215 | 135100 | 3936405080 | 5500 | 5500 | 5500 | 5490 | 1006 |
| 333 | 20231215 | 135000 | 3930878080 | 5510 | 5500 | 5510 | 5490 | 120 |
| 334 | 20231215 | 134900 | 3930218890 | 5510 | 5510 | 5510 | 5510 | 0 |
| 335 | 20231215 | 134800 | 3930218890 | 5510 | 5520 | 5520 | 5500 | 8 |
| 336 | 20231215 | 134700 | 3930174840 | 5500 | 5520 | 5520 | 5500 | 215 |
| 337 | 20231215 | 134600 | 3928992300 | 5500 | 5500 | 5500 | 5500 | 7 |
| 338 | 20231215 | 134500 | 3928953800 | 5520 | 5510 | 5520 | 5500 | 15 |
| 339 | 20231215 | 134400 | 3928871250 | 5510 | 5510 | 5510 | 5510 | 89 |
| 340 | 20231215 | 134300 | 3928380860 | 5520 | 5510 | 5520 | 5500 | 544 |
| 341 | 20231215 | 134200 | 3925387530 | 5520 | 5490 | 5520 | 5490 | 638 |
| 342 | 20231215 | 134100 | 3921878190 | 5490 | 5490 | 5490 | 5480 | 169 |
| 343 | 20231215 | 134000 | 3920952040 | 5490 | 5490 | 5490 | 5490 | 0 |
| 344 | 20231215 | 133900 | 3920952040 | 5490 | 5480 | 5490 | 5480 | 101 |
| 345 | 20231215 | 133800 | 3920398450 | 5470 | 5490 | 5490 | 5470 | 219 |
| 346 | 20231215 | 133700 | 3919200320 | 5490 | 5480 | 5490 | 5480 | 11 |
| 347 | 20231215 | 133600 | 3919140030 | 5490 | 5480 | 5490 | 5480 | 12 |
| 348 | 20231215 | 133500 | 3919074250 | 5490 | 5490 | 5490 | 5490 | 0 |
| 349 | 20231215 | 133400 | 3919074250 | 5490 | 5450 | 5490 | 5450 | 602 |
| 350 | 20231215 | 133300 | 3915791040 | 5440 | 5430 | 5460 | 5430 | 1931 |
| 351 | 20231215 | 133200 | 3905304320 | 5460 | 5440 | 5460 | 5430 | 1467 |
| 352 | 20231215 | 133100 | 3897321440 | 5470 | 5450 | 5470 | 5450 | 583 |
| 353 | 20231215 | 133000 | 3894143990 | 5480 | 5500 | 5500 | 5440 | 2298 |
| 354 | 20231215 | 132900 | 3881622060 | 5480 | 5480 | 5480 | 5470 | 769 |
| 355 | 20231215 | 132800 | 3877413510 | 5490 | 5460 | 5490 | 5450 | 1060 |
| 356 | 20231215 | 132700 | 3871624890 | 5500 | 5500 | 5500 | 5460 | 272 |
| 357 | 20231215 | 132600 | 3870135530 | 5490 | 5500 | 5500 | 5490 | 36 |
| 358 | 20231215 | 132500 | 3869937700 | 5490 | 5500 | 5500 | 5490 | 652 |
| 359 | 20231215 | 132400 | 3866356040 | 5500 | 5500 | 5500 | 5490 | 25 |
| 360 | 20231215 | 132300 | 3866218630 | 5510 | 5520 | 5520 | 5500 | 107 |
| 361 | 20231215 | 132200 | 3865628040 | 5500 | 5500 | 5500 | 5500 | 4 |
| 362 | 20231215 | 132100 | 3865606040 | 5520 | 5520 | 5520 | 5490 | 703 |
| 363 | 20231215 | 132000 | 3861745160 | 5530 | 5460 | 5530 | 5460 | 953 |
| 364 | 20231215 | 131900 | 3856531220 | 5490 | 5470 | 5490 | 5460 | 1715 |
| 365 | 20231215 | 131800 | 3847142990 | 5480 | 5480 | 5480 | 5460 | 2209 |
| 366 | 20231215 | 131700 | 3835061250 | 5490 | 5490 | 5490 | 5480 | 173 |
| 367 | 20231215 | 131600 | 3834113080 | 5500 | 5460 | 5500 | 5460 | 208 |
| 368 | 20231215 | 131500 | 3832972790 | 5470 | 5510 | 5510 | 5470 | 265 |
| 369 | 20231215 | 131400 | 3831518970 | 5510 | 5530 | 5530 | 5460 | 581 |
| 370 | 20231215 | 131300 | 3828337450 | 5530 | 5530 | 5540 | 5450 | 4466 |
| 371 | 20231215 | 131200 | 3803883320 | 5540 | 5520 | 5540 | 5500 | 57 |
| 372 | 20231215 | 131100 | 3803569260 | 5540 | 5530 | 5540 | 5520 | 293 |
| 373 | 20231215 | 131000 | 3801951730 | 5540 | 5540 | 5550 | 5520 | 34 |
| 374 | 20231215 | 130900 | 3801763710 | 5550 | 5550 | 5550 | 5520 | 85 |
| 375 | 20231215 | 130800 | 3801292300 | 5550 | 5540 | 5550 | 5540 | 201 |
| 376 | 20231215 | 130700 | 3800177750 | 5540 | 5520 | 5540 | 5520 | 782 |
| 377 | 20231215 | 130600 | 3795850430 | 5520 | 5520 | 5520 | 5490 | 2949 |
| 378 | 20231215 | 130500 | 3779606420 | 5540 | 5520 | 5540 | 5520 | 4 |
| 379 | 20231215 | 130400 | 3779584280 | 5550 | 5510 | 5550 | 5500 | 1061 |
| 380 | 20231215 | 130300 | 3773746320 | 5510 | 5520 | 5530 | 5500 | 1291 |
| 381 | 20231215 | 130200 | 3766638220 | 5530 | 5520 | 5550 | 5480 | 4084 |
| 382 | 20231215 | 130100 | 3744024750 | 5520 | 5640 | 5640 | 5480 | 4048 |
| 383 | 20231215 | 130000 | 3721709030 | 5640 | 5490 | 5640 | 5480 | 8592 |
| 384 | 20231215 | 125900 | 3674143850 | 5520 | 5560 | 5570 | 5490 | 8932 |
| 385 | 20231215 | 125800 | 3624916700 | 5570 | 5600 | 5610 | 5550 | 6505 |
| 386 | 20231215 | 125700 | 3588792120 | 5610 | 5570 | 5610 | 5550 | 468 |
| 387 | 20231215 | 125600 | 3586181940 | 5560 | 5620 | 5620 | 5560 | 5139 |
| 388 | 20231215 | 125500 | 3557484980 | 5640 | 5640 | 5650 | 5610 | 1565 |
| 389 | 20231215 | 125400 | 3548688820 | 5680 | 5650 | 5680 | 5630 | 2943 |
| 390 | 20231215 | 125300 | 3532014320 | 5670 | 5670 | 5700 | 5620 | 5248 |
| 391 | 20231215 | 125200 | 3502411410 | 5700 | 5690 | 5710 | 5660 | 1167 |
| 392 | 20231215 | 125100 | 3495785550 | 5690 | 5720 | 5760 | 5610 | 5455 |
| 393 | 20231215 | 125000 | 3464905530 | 5730 | 5840 | 5840 | 5710 | 3885 |
| 394 | 20231215 | 124900 | 3442604910 | 5810 | 5850 | 5860 | 5810 | 2650 |
| 395 | 20231215 | 124800 | 3427126570 | 5860 | 5870 | 5890 | 5770 | 19093 |
| 396 | 20231215 | 124700 | 3315259420 | 5870 | 5810 | 5880 | 5760 | 11375 |
| 397 | 20231215 | 124600 | 3248957570 | 5820 | 5730 | 5820 | 5720 | 5585 |
| 398 | 20231215 | 124500 | 3216739130 | 5730 | 5740 | 5750 | 5710 | 1748 |
| 399 | 20231215 | 124400 | 3206724160 | 5740 | 5620 | 5740 | 5620 | 2332 |
| 400 | 20231215 | 124300 | 3193480040 | 5660 | 5620 | 5660 | 5620 | 344 |
| 401 | 20231215 | 124200 | 3191538100 | 5650 | 5620 | 5670 | 5590 | 1846 |
| 402 | 20231215 | 124100 | 3181201130 | 5670 | 5620 | 5670 | 5600 | 1043 |
| 403 | 20231215 | 124000 | 3175294920 | 5660 | 5630 | 5690 | 5630 | 1829 |
| 404 | 20231215 | 123900 | 3164943410 | 5630 | 5630 | 5640 | 5550 | 477 |
| 405 | 20231215 | 123800 | 3162270330 | 5640 | 5550 | 5640 | 5540 | 4921 |
| 406 | 20231215 | 123700 | 3134684920 | 5560 | 5600 | 5600 | 5560 | 703 |
| 407 | 20231215 | 123600 | 3130772170 | 5560 | 5650 | 5660 | 5550 | 5243 |
| 408 | 20231215 | 123500 | 3101463910 | 5640 | 5620 | 5650 | 5560 | 3520 |
| 409 | 20231215 | 123400 | 3081721430 | 5660 | 5600 | 5670 | 5540 | 3712 |
| 410 | 20231215 | 123300 | 3060997490 | 5530 | 5660 | 5660 | 5530 | 1594 |
| 411 | 20231215 | 123200 | 3052086160 | 5630 | 5640 | 5670 | 5600 | 7443 |
| 412 | 20231215 | 123100 | 3010109160 | 5620 | 5540 | 5700 | 5540 | 6740 |
| 413 | 20231215 | 123000 | 2972280760 | 5530 | 5610 | 5610 | 5480 | 11383 |
| 414 | 20231215 | 122900 | 2909472590 | 5570 | 5670 | 5670 | 5550 | 8414 |
| 415 | 20231215 | 122800 | 2862295050 | 5670 | 5690 | 5690 | 5580 | 9906 |
| 416 | 20231215 | 122700 | 2806465770 | 5650 | 5730 | 5770 | 5650 | 5479 |
| 417 | 20231215 | 122600 | 2775144170 | 5750 | 5820 | 5830 | 5700 | 8176 |
| 418 | 20231215 | 122500 | 2728035280 | 5800 | 5860 | 5900 | 5800 | 24723 |
| 419 | 20231215 | 122400 | 2583088800 | 5830 | 5830 | 5870 | 5740 | 45625 |
| 420 | 20231215 | 122300 | 2317538230 | 5830 | 5750 | 5870 | 5660 | 60121 |
| 421 | 20231215 | 122200 | 1969104770 | 5750 | 5760 | 5770 | 5540 | 47459 |
| 422 | 20231215 | 122100 | 1699055770 | 5750 | 5720 | 5760 | 5720 | 22828 |
| 423 | 20231215 | 122000 | 1568328520 | 5700 | 5700 | 5700 | 5700 | 0 |
| 424 | 20231215 | 121900 | 1568328520 | 5700 | 5600 | 5700 | 5600 | 25689 |
| 425 | 20231215 | 121800 | 1422410600 | 5600 | 5570 | 5600 | 5570 | 2027 |
| 426 | 20231215 | 121700 | 1411087390 | 5570 | 5530 | 5570 | 5530 | 1206 |
| 427 | 20231215 | 121600 | 1404406730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 428 | 20231215 | 121500 | 1404406730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 429 | 20231215 | 121400 | 1404406730 | 5530 | 5510 | 5530 | 5500 | 605 |
| 430 | 20231215 | 121300 | 1401073110 | 5550 | 5530 | 5550 | 5530 | 194 |
| 431 | 20231215 | 121200 | 1400000270 | 5530 | 5530 | 5530 | 5530 | 5 |
| 432 | 20231215 | 121100 | 1399972620 | 5530 | 5510 | 5530 | 5510 | 557 |
| 433 | 20231215 | 121000 | 1396901970 | 5530 | 5510 | 5530 | 5510 | 284 |
| 434 | 20231215 | 120900 | 1395337110 | 5510 | 5520 | 5550 | 5510 | 1010 |
| 435 | 20231215 | 120800 | 1389751820 | 5550 | 5550 | 5580 | 5550 | 1379 |
| 436 | 20231215 | 120700 | 1382098250 | 5550 | 5550 | 5550 | 5550 | 8 |
| 437 | 20231215 | 120600 | 1382053850 | 5550 | 5550 | 5550 | 5510 | 856 |
| 438 | 20231215 | 120500 | 1377303970 | 5550 | 5590 | 5600 | 5510 | 769 |
| 439 | 20231215 | 120400 | 1373036220 | 5600 | 5600 | 5600 | 5540 | 124 |
| 440 | 20231215 | 120300 | 1372346830 | 5610 | 5550 | 5610 | 5550 | 3465 |
| 441 | 20231215 | 120200 | 1352946170 | 5610 | 5610 | 5650 | 5510 | 3123 |
| 442 | 20231215 | 120100 | 1335361670 | 5600 | 5500 | 5600 | 5500 | 10163 |
| 443 | 20231215 | 120000 | 1278822290 | 5510 | 5460 | 5510 | 5460 | 219 |
| 444 | 20231215 | 115900 | 1277620080 | 5490 | 5460 | 5510 | 5430 | 325 |
| 445 | 20231215 | 115800 | 1275847460 | 5460 | 5430 | 5460 | 5420 | 312 |
| 446 | 20231215 | 115700 | 1274155770 | 5430 | 5430 | 5430 | 5430 | 3 |
| 447 | 20231215 | 115600 | 1274139480 | 5410 | 5470 | 5470 | 5400 | 427 |
| 448 | 20231215 | 115500 | 1271806930 | 5470 | 5470 | 5470 | 5470 | 202 |
| 449 | 20231215 | 115400 | 1270701990 | 5470 | 5440 | 5470 | 5440 | 1382 |
| 450 | 20231215 | 115300 | 1263159360 | 5440 | 5440 | 5440 | 5440 | 11 |
| 451 | 20231215 | 115200 | 1263099520 | 5440 | 5420 | 5440 | 5350 | 1618 |
| 452 | 20231215 | 115100 | 1254384120 | 5450 | 5460 | 5460 | 5370 | 4067 |
| 453 | 20231215 | 115000 | 1232374090 | 5460 | 5480 | 5480 | 5460 | 210 |
| 454 | 20231215 | 114900 | 1231227470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 455 | 20231215 | 114800 | 1231227470 | 5500 | 5490 | 5500 | 5450 | 281 |
| 456 | 20231215 | 114700 | 1229692680 | 5470 | 5470 | 5470 | 5460 | 114 |
| 457 | 20231215 | 114600 | 1229070190 | 5470 | 5490 | 5490 | 5470 | 150 |
| 458 | 20231215 | 114500 | 1228247480 | 5500 | 5480 | 5500 | 5480 | 2 |
| 459 | 20231215 | 114400 | 1228236500 | 5500 | 5480 | 5500 | 5470 | 301 |
| 460 | 20231215 | 114300 | 1226587580 | 5480 | 5480 | 5480 | 5480 | 8 |
| 461 | 20231215 | 114200 | 1226543740 | 5510 | 5480 | 5510 | 5480 | 2 |
| 462 | 20231215 | 114100 | 1226532750 | 5510 | 5510 | 5510 | 5510 | 1 |
| 463 | 20231215 | 114000 | 1226527240 | 5470 | 5470 | 5470 | 5470 | 10 |
| 464 | 20231215 | 113900 | 1226472540 | 5530 | 5460 | 5530 | 5460 | 733 |
| 465 | 20231215 | 113800 | 1222458440 | 5460 | 5520 | 5540 | 5460 | 594 |
| 466 | 20231215 | 113700 | 1219180330 | 5540 | 5510 | 5540 | 5510 | 6 |
| 467 | 20231215 | 113600 | 1219147240 | 5510 | 5520 | 5540 | 5510 | 1443 |
| 468 | 20231215 | 113500 | 1211164880 | 5520 | 5520 | 5520 | 5520 | 20 |
| 469 | 20231215 | 113400 | 1211054480 | 5540 | 5530 | 5540 | 5530 | 431 |
| 470 | 20231215 | 113300 | 1208666760 | 5540 | 5550 | 5550 | 5520 | 4 |
| 471 | 20231215 | 113200 | 1208644610 | 5550 | 5560 | 5560 | 5520 | 152 |
| 472 | 20231215 | 113100 | 1207804050 | 5560 | 5540 | 5560 | 5540 | 3431 |
| 473 | 20231215 | 113000 | 1188777060 | 5530 | 5540 | 5550 | 5520 | 1598 |
| 474 | 20231215 | 112900 | 1179930630 | 5540 | 5540 | 5540 | 5540 | 2 |
| 475 | 20231215 | 112800 | 1179919550 | 5520 | 5550 | 5550 | 5510 | 1559 |
| 476 | 20231215 | 112700 | 1171318060 | 5550 | 5430 | 5550 | 5430 | 2994 |
| 477 | 20231215 | 112600 | 1154802280 | 5430 | 5520 | 5520 | 5430 | 204 |
| 478 | 20231215 | 112500 | 1153692430 | 5530 | 5430 | 5530 | 5430 | 5124 |
| 479 | 20231215 | 112400 | 1125487370 | 5430 | 5430 | 5430 | 5430 | 1 |
| 480 | 20231215 | 112300 | 1125481940 | 5400 | 5400 | 5400 | 5390 | 673 |
| 481 | 20231215 | 112200 | 1121850120 | 5420 | 5400 | 5420 | 5400 | 10 |
| 482 | 20231215 | 112100 | 1121796080 | 5400 | 5430 | 5430 | 5390 | 501 |
| 483 | 20231215 | 112000 | 1119088400 | 5440 | 5470 | 5470 | 5440 | 31 |
| 484 | 20231215 | 111900 | 1118919220 | 5430 | 5420 | 5430 | 5420 | 208 |
| 485 | 20231215 | 111800 | 1117791060 | 5430 | 5480 | 5480 | 5430 | 723 |
| 486 | 20231215 | 111700 | 1113860410 | 5440 | 5410 | 5440 | 5400 | 3520 |
| 487 | 20231215 | 111600 | 1094819790 | 5420 | 5440 | 5440 | 5420 | 760 |
| 488 | 20231215 | 111500 | 1090695280 | 5460 | 5470 | 5470 | 5460 | 3243 |
| 489 | 20231215 | 111400 | 1072985840 | 5470 | 5490 | 5500 | 5470 | 527 |
| 490 | 20231215 | 111300 | 1070100180 | 5470 | 5490 | 5490 | 5470 | 350 |
| 491 | 20231215 | 111200 | 1068181550 | 5500 | 5500 | 5500 | 5500 | 24 |
| 492 | 20231215 | 111100 | 1068049550 | 5500 | 5500 | 5500 | 5500 | 51 |
| 493 | 20231215 | 111000 | 1067769050 | 5510 | 5510 | 5510 | 5500 | 365 |
| 494 | 20231215 | 110900 | 1065761490 | 5520 | 5500 | 5520 | 5500 | 55 |
| 495 | 20231215 | 110800 | 1065458970 | 5500 | 5500 | 5530 | 5500 | 464 |
| 496 | 20231215 | 110700 | 1062906730 | 5500 | 5530 | 5530 | 5500 | 1166 |
| 497 | 20231215 | 110600 | 1056491580 | 5510 | 5500 | 5560 | 5500 | 1227 |
| 498 | 20231215 | 110500 | 1049692180 | 5510 | 5530 | 5540 | 5510 | 817 |
| 499 | 20231215 | 110400 | 1045172660 | 5540 | 5530 | 5540 | 5530 | 473 |
| 500 | 20231215 | 110300 | 1042556950 | 5560 | 5510 | 5560 | 5510 | 5 |
| 501 | 20231215 | 110200 | 1042529200 | 5540 | 5550 | 5580 | 5540 | 862 |
| 502 | 20231215 | 110100 | 1037748580 | 5540 | 5500 | 5540 | 5500 | 699 |
| 503 | 20231215 | 110000 | 1033891250 | 5500 | 5540 | 5550 | 5500 | 2300 |
| 504 | 20231215 | 105900 | 1021208220 | 5520 | 5500 | 5520 | 5500 | 1377 |
| 505 | 20231215 | 105800 | 1013611660 | 5500 | 5490 | 5500 | 5460 | 1092 |
| 506 | 20231215 | 105700 | 1007618650 | 5480 | 5490 | 5510 | 5480 | 1936 |
| 507 | 20231215 | 105600 | 996991330 | 5520 | 5490 | 5520 | 5490 | 104 |
| 508 | 20231215 | 105500 | 996420250 | 5490 | 5490 | 5520 | 5490 | 559 |
| 509 | 20231215 | 105400 | 993351190 | 5530 | 5480 | 5530 | 5480 | 2655 |
| 510 | 20231215 | 105300 | 978778360 | 5490 | 5520 | 5550 | 5480 | 1011 |
| 511 | 20231215 | 105200 | 973216420 | 5540 | 5580 | 5580 | 5540 | 976 |
| 512 | 20231215 | 105100 | 967796900 | 5580 | 5500 | 5580 | 5500 | 2642 |
| 513 | 20231215 | 105000 | 953123800 | 5500 | 5550 | 5550 | 5500 | 7383 |
| 514 | 20231215 | 104900 | 912214080 | 5550 | 5580 | 5590 | 5530 | 4377 |
| 515 | 20231215 | 104800 | 887920360 | 5590 | 5570 | 5590 | 5530 | 13015 |
| 516 | 20231215 | 104700 | 815416930 | 5570 | 5560 | 5570 | 5530 | 3500 |
| 517 | 20231215 | 104600 | 795922670 | 5570 | 5490 | 5570 | 5490 | 3858 |
| 518 | 20231215 | 104500 | 774518120 | 5490 | 5510 | 5540 | 5480 | 1978 |
| 519 | 20231215 | 104400 | 763636510 | 5530 | 5480 | 5530 | 5450 | 2773 |
| 520 | 20231215 | 104300 | 748398260 | 5480 | 5430 | 5480 | 5430 | 3195 |
| 521 | 20231215 | 104200 | 730947390 | 5410 | 5400 | 5410 | 5400 | 698 |
| 522 | 20231215 | 104100 | 727172680 | 5400 | 5400 | 5400 | 5400 | 300 |
| 523 | 20231215 | 104000 | 725552680 | 5400 | 5390 | 5400 | 5390 | 100 |
| 524 | 20231215 | 103900 | 725013150 | 5390 | 5390 | 5390 | 5390 | 216 |
| 525 | 20231215 | 103800 | 723848910 | 5390 | 5390 | 5390 | 5390 | 0 |
| 526 | 20231215 | 103700 | 723848910 | 5390 | 5390 | 5390 | 5390 | 301 |
| 527 | 20231215 | 103600 | 722226520 | 5360 | 5350 | 5360 | 5350 | 876 |
| 528 | 20231215 | 103500 | 717531650 | 5340 | 5330 | 5350 | 5330 | 43 |
| 529 | 20231215 | 103400 | 717302100 | 5330 | 5330 | 5330 | 5330 | 14 |
| 530 | 20231215 | 103300 | 717227480 | 5360 | 5360 | 5360 | 5360 | 0 |
| 531 | 20231215 | 103200 | 717227480 | 5360 | 5370 | 5370 | 5310 | 1580 |
| 532 | 20231215 | 103100 | 708774790 | 5360 | 5360 | 5360 | 5360 | 0 |
| 533 | 20231215 | 103000 | 708774790 | 5360 | 5390 | 5390 | 5360 | 2 |
| 534 | 20231215 | 102900 | 708764040 | 5350 | 5400 | 5400 | 5350 | 5474 |
| 535 | 20231215 | 102800 | 679409970 | 5380 | 5390 | 5400 | 5380 | 1607 |
| 536 | 20231215 | 102700 | 670754900 | 5400 | 5460 | 5460 | 5390 | 884 |
| 537 | 20231215 | 102600 | 665969430 | 5420 | 5410 | 5480 | 5410 | 330 |
| 538 | 20231215 | 102500 | 664181600 | 5410 | 5450 | 5450 | 5410 | 753 |
| 539 | 20231215 | 102400 | 660092970 | 5460 | 5470 | 5480 | 5460 | 1290 |
| 540 | 20231215 | 102300 | 653027620 | 5480 | 5470 | 5480 | 5470 | 1012 |
| 541 | 20231215 | 102200 | 647487460 | 5470 | 5460 | 5480 | 5440 | 2378 |
| 542 | 20231215 | 102100 | 634484820 | 5410 | 5430 | 5460 | 5410 | 2387 |
| 543 | 20231215 | 102000 | 621542280 | 5460 | 5450 | 5460 | 5450 | 234 |
| 544 | 20231215 | 101900 | 620265050 | 5450 | 5430 | 5450 | 5430 | 808 |
| 545 | 20231215 | 101800 | 615867070 | 5430 | 5470 | 5470 | 5430 | 1712 |
| 546 | 20231215 | 101700 | 606512080 | 5470 | 5480 | 5520 | 5470 | 1393 |
| 547 | 20231215 | 101600 | 598873000 | 5470 | 5410 | 5470 | 5410 | 1156 |
| 548 | 20231215 | 101500 | 592585300 | 5410 | 5400 | 5410 | 5390 | 2967 |
| 549 | 20231215 | 101400 | 576557760 | 5400 | 5510 | 5520 | 5350 | 8460 |
| 550 | 20231215 | 101300 | 530554220 | 5510 | 5560 | 5570 | 5500 | 2020 |
| 551 | 20231215 | 101200 | 519361490 | 5540 | 5540 | 5570 | 5540 | 636 |
| 552 | 20231215 | 101100 | 515831530 | 5530 | 5610 | 5610 | 5530 | 2870 |
| 553 | 20231215 | 101000 | 499778940 | 5650 | 5580 | 5650 | 5580 | 6646 |
| 554 | 20231215 | 100900 | 462294650 | 5620 | 5590 | 5620 | 5560 | 2287 |
| 555 | 20231215 | 100800 | 449477810 | 5640 | 5630 | 5650 | 5620 | 4072 |
| 556 | 20231215 | 100700 | 426538350 | 5630 | 5570 | 5680 | 5570 | 7072 |
| 557 | 20231215 | 100600 | 386548750 | 5570 | 5550 | 5590 | 5530 | 6035 |
| 558 | 20231215 | 100500 | 353026440 | 5560 | 5590 | 5610 | 5560 | 3426 |
| 559 | 20231215 | 100400 | 333938690 | 5610 | 5560 | 5650 | 5560 | 4991 |
| 560 | 20231215 | 100300 | 305971010 | 5560 | 5540 | 5690 | 5540 | 15775 |
| 561 | 20231215 | 100200 | 217118220 | 5550 | 5460 | 5570 | 5460 | 6939 |
| 562 | 20231215 | 100100 | 178896680 | 5450 | 5480 | 5480 | 5450 | 658 |
| 563 | 20231215 | 100000 | 175298990 | 5480 | 5430 | 5480 | 5420 | 897 |
| 564 | 20231215 | 095900 | 170422380 | 5430 | 5440 | 5470 | 5430 | 4658 |
| 565 | 20231215 | 095800 | 144986060 | 5440 | 5340 | 5500 | 5340 | 9892 |
| 566 | 20231215 | 095700 | 91289300 | 5380 | 5360 | 5380 | 5340 | 665 |
| 567 | 20231215 | 095600 | 87713050 | 5330 | 5370 | 5380 | 5330 | 145 |
| 568 | 20231215 | 095500 | 86934940 | 5390 | 5360 | 5390 | 5330 | 2903 |
| 569 | 20231215 | 095400 | 71356310 | 5360 | 5360 | 5360 | 5360 | 6 |
| 570 | 20231215 | 095300 | 71324150 | 5340 | 5360 | 5360 | 5340 | 509 |
| 571 | 20231215 | 095200 | 68595930 | 5330 | 5320 | 5370 | 5320 | 386 |
| 572 | 20231215 | 095100 | 66535510 | 5340 | 5320 | 5340 | 5320 | 40 |
| 573 | 20231215 | 095000 | 66322350 | 5340 | 5340 | 5340 | 5320 | 117 |
| 574 | 20231215 | 094900 | 65697670 | 5340 | 5320 | 5340 | 5320 | 157 |
| 575 | 20231215 | 094800 | 64859370 | 5340 | 5340 | 5340 | 5340 | 0 |
| 576 | 20231215 | 094700 | 64859370 | 5340 | 5320 | 5340 | 5320 | 7 |
| 577 | 20231215 | 094600 | 64822070 | 5330 | 5320 | 5330 | 5310 | 206 |
| 578 | 20231215 | 094500 | 63724500 | 5340 | 5290 | 5340 | 5290 | 3686 |
| 579 | 20231215 | 094400 | 44146570 | 5300 | 5270 | 5300 | 5270 | 402 |
| 580 | 20231215 | 094300 | 42018680 | 5270 | 5270 | 5270 | 5270 | 11 |
| 581 | 20231215 | 094200 | 41960710 | 5250 | 5280 | 5290 | 5250 | 423 |
| 582 | 20231215 | 094100 | 39739090 | 5250 | 5220 | 5250 | 5220 | 1534 |
| 583 | 20231215 | 094000 | 31705370 | 5220 | 5220 | 5220 | 5220 | 0 |
| 584 | 20231215 | 093900 | 31705370 | 5220 | 5220 | 5220 | 5220 | 0 |
| 585 | 20231215 | 093800 | 31705370 | 5220 | 5220 | 5220 | 5220 | 10 |
| 586 | 20231215 | 093700 | 31653170 | 5220 | 5220 | 5220 | 5220 | 0 |
| 587 | 20231215 | 093600 | 31653170 | 5220 | 5220 | 5220 | 5220 | 0 |
| 588 | 20231215 | 093500 | 31653170 | 5220 | 5220 | 5220 | 5220 | 0 |
| 589 | 20231215 | 093400 | 31653170 | 5220 | 5220 | 5220 | 5220 | 1 |
| 590 | 20231215 | 093300 | 31647950 | 5230 | 5230 | 5230 | 5230 | 0 |
| 591 | 20231215 | 093200 | 31647950 | 5230 | 5230 | 5230 | 5230 | 0 |
| 592 | 20231215 | 093100 | 31647950 | 5230 | 5230 | 5230 | 5230 | 0 |
| 593 | 20231215 | 093000 | 31647950 | 5230 | 5230 | 5230 | 5230 | 0 |
| 594 | 20231215 | 092900 | 31647950 | 5230 | 5230 | 5230 | 5230 | 0 |
| 595 | 20231215 | 092800 | 31647950 | 5230 | 5230 | 5230 | 5230 | 0 |
| 596 | 20231215 | 092700 | 31647950 | 5230 | 5180 | 5230 | 5180 | 1000 |
| 597 | 20231215 | 092600 | 26440640 | 5180 | 5180 | 5180 | 5180 | 0 |
| 598 | 20231215 | 092500 | 26440640 | 5180 | 5180 | 5180 | 5180 | 0 |
| 599 | 20231215 | 092400 | 26440640 | 5180 | 5180 | 5180 | 5180 | 0 |
| 600 | 20231215 | 092300 | 26440640 | 5180 | 5180 | 5180 | 5180 | 0 |
| 601 | 20231215 | 092200 | 26440640 | 5180 | 5180 | 5180 | 5180 | 2 |
| 602 | 20231215 | 092100 | 26430280 | 5140 | 5140 | 5140 | 5140 | 0 |
| 603 | 20231215 | 092000 | 26430280 | 5140 | 5170 | 5190 | 5110 | 666 |
| 604 | 20231215 | 091900 | 23010610 | 5180 | 5200 | 5200 | 5180 | 1152 |
| 605 | 20231215 | 091800 | 17038320 | 5180 | 5210 | 5210 | 5180 | 500 |
| 606 | 20231215 | 091700 | 14443910 | 5240 | 5240 | 5240 | 5240 | 2 |
| 607 | 20231215 | 091600 | 14433430 | 5210 | 5210 | 5210 | 5210 | 1 |
| 608 | 20231215 | 091500 | 14428220 | 5240 | 5240 | 5240 | 5240 | 209 |
| 609 | 20231215 | 091400 | 13333060 | 5250 | 5250 | 5250 | 5250 | 0 |
| 610 | 20231215 | 091300 | 13333060 | 5250 | 5250 | 5250 | 5250 | 0 |
| 611 | 20231215 | 091200 | 13333060 | 5250 | 5240 | 5250 | 5240 | 1000 |
| 612 | 20231215 | 091100 | 8086740 | 5240 | 5240 | 5240 | 5210 | 20 |
| 613 | 20231215 | 091000 | 7981970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 614 | 20231215 | 090900 | 7981970 | 5200 | 5240 | 5250 | 5200 | 200 |
| 615 | 20231215 | 090800 | 6936990 | 5250 | 5250 | 5250 | 5250 | 0 |
| 616 | 20231215 | 090700 | 6936990 | 5250 | 5250 | 5250 | 5180 | 423 |
| 617 | 20231215 | 090600 | 4741080 | 5250 | 5250 | 5250 | 5240 | 56 |
| 618 | 20231215 | 090500 | 4447420 | 5250 | 5250 | 5250 | 5250 | 1 |
| 619 | 20231215 | 090400 | 4442170 | 5240 | 5220 | 5290 | 5180 | 413 |
| 620 | 20231215 | 090300 | 2297000 | 5310 | 5230 | 5310 | 5210 | 86 |
| 621 | 20231215 | 090200 | 1844540 | 5200 | 5190 | 5200 | 5190 | 42 |
| 622 | 20231215 | 090100 | 1626340 | 5190 | 5190 | 5190 | 5190 | 0 |
| 623 | 20231215 | 090000 | 1626340 | 5190 | 5190 | 5190 | 5190 | 126 |