28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 183200 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 25035 |
| 3 | 20231212 | 183100 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20231212 | 183000 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20231212 | 182900 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20231212 | 182800 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20231212 | 182700 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20231212 | 182600 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20231212 | 182500 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20231212 | 182400 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20231212 | 182300 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20231212 | 182200 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20231212 | 182100 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20231212 | 182000 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20231212 | 181900 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20231212 | 181800 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20231212 | 181700 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20231212 | 181600 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20231212 | 181500 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20231212 | 181400 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20231212 | 181300 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20231212 | 181200 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20231212 | 181100 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20231212 | 181000 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20231212 | 180900 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20231212 | 180800 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20231212 | 180700 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20231212 | 180600 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20231212 | 180500 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20231212 | 180400 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20231212 | 180300 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20231212 | 180200 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 25035 |
| 33 | 20231212 | 180100 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20231212 | 180000 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20231212 | 175900 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20231212 | 175800 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20231212 | 175700 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20231212 | 175600 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20231212 | 175500 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20231212 | 175400 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20231212 | 175300 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20231212 | 175200 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20231212 | 175100 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20231212 | 175000 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20231212 | 174900 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20231212 | 174800 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20231212 | 174700 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20231212 | 174600 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20231212 | 174500 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20231212 | 174400 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20231212 | 174300 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20231212 | 174200 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20231212 | 174100 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20231212 | 174000 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20231212 | 173900 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20231212 | 173800 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20231212 | 173700 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20231212 | 173600 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20231212 | 173500 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20231212 | 173400 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20231212 | 173300 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20231212 | 173200 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 25035 |
| 63 | 20231212 | 173100 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20231212 | 173000 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20231212 | 172900 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20231212 | 172800 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20231212 | 172700 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20231212 | 172600 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20231212 | 172500 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20231212 | 172400 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20231212 | 172300 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20231212 | 172200 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20231212 | 172100 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20231212 | 172000 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20231212 | 171900 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20231212 | 171800 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20231212 | 171700 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20231212 | 171600 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20231212 | 171500 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20231212 | 171400 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20231212 | 171300 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20231212 | 171200 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20231212 | 171100 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20231212 | 171000 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20231212 | 170900 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20231212 | 170800 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20231212 | 170700 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20231212 | 170600 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20231212 | 170500 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20231212 | 170400 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20231212 | 170300 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20231212 | 170200 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 25035 |
| 93 | 20231212 | 170100 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20231212 | 170000 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20231212 | 165900 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20231212 | 165800 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20231212 | 165700 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20231212 | 165600 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20231212 | 165500 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20231212 | 165400 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20231212 | 165300 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20231212 | 165200 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20231212 | 165100 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20231212 | 165000 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20231212 | 164900 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20231212 | 164800 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20231212 | 164700 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20231212 | 164600 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20231212 | 164500 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20231212 | 164400 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20231212 | 164300 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20231212 | 164200 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20231212 | 164100 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20231212 | 164000 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20231212 | 163900 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20231212 | 163800 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20231212 | 163700 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20231212 | 163600 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20231212 | 163500 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20231212 | 163400 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20231212 | 163300 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20231212 | 163200 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 25035 |
| 123 | 20231212 | 163100 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20231212 | 163000 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20231212 | 162900 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20231212 | 162800 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20231212 | 162700 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20231212 | 162600 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20231212 | 162500 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20231212 | 162400 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20231212 | 162300 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20231212 | 162200 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20231212 | 162100 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20231212 | 162000 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20231212 | 161900 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20231212 | 161800 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20231212 | 161700 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20231212 | 161600 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20231212 | 161500 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20231212 | 161400 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20231212 | 161300 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20231212 | 161200 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20231212 | 161100 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20231212 | 161000 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20231212 | 160900 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20231212 | 160800 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20231212 | 160700 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20231212 | 160600 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20231212 | 160500 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20231212 | 160400 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20231212 | 160300 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20231212 | 160200 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 25035 |
| 153 | 20231212 | 160100 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20231212 | 160000 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20231212 | 155900 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20231212 | 155800 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20231212 | 155700 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20231212 | 155600 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20231212 | 155500 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20231212 | 155400 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20231212 | 155300 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20231212 | 155200 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20231212 | 155100 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20231212 | 155000 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20231212 | 154900 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20231212 | 154800 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20231212 | 154700 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20231212 | 154600 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20231212 | 154500 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20231212 | 154400 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20231212 | 154300 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20231212 | 154200 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20231212 | 154100 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20231212 | 154000 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 175 | 20231212 | 153900 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 176 | 20231212 | 153800 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 177 | 20231212 | 153700 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 178 | 20231212 | 153600 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 179 | 20231212 | 153500 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 180 | 20231212 | 153400 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 181 | 20231212 | 153300 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 182 | 20231212 | 153200 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 25035 |
| 183 | 20231212 | 153100 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 184 | 20231212 | 153000 | 4165543790 | 5600 | 5600 | 5600 | 5600 | 25035 |
| 185 | 20231212 | 152900 | 4025347790 | 5610 | 5610 | 5610 | 5610 | 0 |
| 186 | 20231212 | 152800 | 4025347790 | 5610 | 5610 | 5610 | 5610 | 0 |
| 187 | 20231212 | 152700 | 4025347790 | 5610 | 5610 | 5610 | 5610 | 0 |
| 188 | 20231212 | 152600 | 4025347790 | 5610 | 5610 | 5610 | 5610 | 0 |
| 189 | 20231212 | 152500 | 4025347790 | 5610 | 5610 | 5610 | 5610 | 0 |
| 190 | 20231212 | 152400 | 4025347790 | 5610 | 5610 | 5610 | 5610 | 0 |
| 191 | 20231212 | 152300 | 4025347790 | 5610 | 5610 | 5610 | 5610 | 0 |
| 192 | 20231212 | 152200 | 4025347790 | 5610 | 5610 | 5610 | 5610 | 0 |
| 193 | 20231212 | 152100 | 4025347790 | 5610 | 5610 | 5610 | 5610 | 0 |
| 194 | 20231212 | 152000 | 4025347790 | 5610 | 5610 | 5610 | 5610 | 0 |
| 195 | 20231212 | 151900 | 4025347790 | 5610 | 5650 | 5650 | 5610 | 17097 |
| 196 | 20231212 | 151800 | 3929144910 | 5640 | 5630 | 5640 | 5630 | 2267 |
| 197 | 20231212 | 151700 | 3916362450 | 5640 | 5630 | 5640 | 5630 | 1310 |
| 198 | 20231212 | 151600 | 3908987140 | 5630 | 5630 | 5630 | 5630 | 1019 |
| 199 | 20231212 | 151500 | 3903250170 | 5630 | 5620 | 5630 | 5620 | 2078 |
| 200 | 20231212 | 151400 | 3891551040 | 5620 | 5640 | 5640 | 5620 | 1949 |
| 201 | 20231212 | 151300 | 3880587760 | 5640 | 5640 | 5650 | 5630 | 514 |
| 202 | 20231212 | 151200 | 3877689340 | 5640 | 5650 | 5650 | 5640 | 27 |
| 203 | 20231212 | 151100 | 3877537040 | 5660 | 5620 | 5660 | 5610 | 10970 |
| 204 | 20231212 | 151000 | 3815802210 | 5620 | 5630 | 5630 | 5610 | 1190 |
| 205 | 20231212 | 150900 | 3809120920 | 5620 | 5620 | 5630 | 5620 | 1338 |
| 206 | 20231212 | 150800 | 3801601180 | 5620 | 5620 | 5620 | 5620 | 2226 |
| 207 | 20231212 | 150700 | 3789091060 | 5630 | 5630 | 5630 | 5620 | 352 |
| 208 | 20231212 | 150600 | 3787109340 | 5630 | 5620 | 5630 | 5620 | 1388 |
| 209 | 20231212 | 150500 | 3779301610 | 5620 | 5620 | 5620 | 5610 | 13932 |
| 210 | 20231212 | 150400 | 3701064170 | 5620 | 5620 | 5630 | 5620 | 1689 |
| 211 | 20231212 | 150300 | 3691571960 | 5630 | 5630 | 5630 | 5630 | 1061 |
| 212 | 20231212 | 150200 | 3685598530 | 5630 | 5630 | 5630 | 5630 | 1 |
| 213 | 20231212 | 150100 | 3685592900 | 5630 | 5630 | 5640 | 5630 | 1196 |
| 214 | 20231212 | 150000 | 3678859410 | 5640 | 5640 | 5640 | 5640 | 85 |
| 215 | 20231212 | 145900 | 3678380010 | 5640 | 5620 | 5640 | 5620 | 456 |
| 216 | 20231212 | 145800 | 3675812290 | 5630 | 5630 | 5630 | 5630 | 3033 |
| 217 | 20231212 | 145700 | 3658736500 | 5630 | 5630 | 5630 | 5630 | 2163 |
| 218 | 20231212 | 145600 | 3646558810 | 5630 | 5630 | 5640 | 5630 | 209 |
| 219 | 20231212 | 145500 | 3645381610 | 5640 | 5650 | 5650 | 5630 | 2278 |
| 220 | 20231212 | 145400 | 3632528960 | 5650 | 5640 | 5650 | 5640 | 1359 |
| 221 | 20231212 | 145300 | 3624864190 | 5640 | 5640 | 5640 | 5640 | 5 |
| 222 | 20231212 | 145200 | 3624835990 | 5640 | 5640 | 5640 | 5620 | 1446 |
| 223 | 20231212 | 145100 | 3616701810 | 5640 | 5640 | 5640 | 5640 | 198 |
| 224 | 20231212 | 145000 | 3615585090 | 5640 | 5620 | 5640 | 5620 | 1608 |
| 225 | 20231212 | 144900 | 3606537300 | 5620 | 5610 | 5620 | 5600 | 2031 |
| 226 | 20231212 | 144800 | 3595150290 | 5620 | 5620 | 5620 | 5610 | 10088 |
| 227 | 20231212 | 144700 | 3538499200 | 5630 | 5640 | 5640 | 5630 | 1433 |
| 228 | 20231212 | 144600 | 3530431260 | 5630 | 5630 | 5630 | 5630 | 811 |
| 229 | 20231212 | 144500 | 3525865330 | 5620 | 5630 | 5630 | 5620 | 280 |
| 230 | 20231212 | 144400 | 3524289530 | 5630 | 5620 | 5630 | 5620 | 308 |
| 231 | 20231212 | 144300 | 3522558490 | 5620 | 5630 | 5630 | 5620 | 201 |
| 232 | 20231212 | 144200 | 3521428770 | 5630 | 5630 | 5630 | 5630 | 30 |
| 233 | 20231212 | 144100 | 3521259870 | 5630 | 5630 | 5630 | 5620 | 284 |
| 234 | 20231212 | 144000 | 3519661350 | 5630 | 5630 | 5630 | 5630 | 2 |
| 235 | 20231212 | 143900 | 3519650090 | 5620 | 5620 | 5630 | 5620 | 776 |
| 236 | 20231212 | 143800 | 3515288910 | 5630 | 5650 | 5650 | 5630 | 1779 |
| 237 | 20231212 | 143700 | 3505266390 | 5630 | 5640 | 5640 | 5630 | 331 |
| 238 | 20231212 | 143600 | 3503399930 | 5640 | 5640 | 5640 | 5640 | 282 |
| 239 | 20231212 | 143500 | 3501809450 | 5640 | 5630 | 5650 | 5630 | 1721 |
| 240 | 20231212 | 143400 | 3492100970 | 5630 | 5630 | 5630 | 5630 | 93 |
| 241 | 20231212 | 143300 | 3491577380 | 5630 | 5630 | 5630 | 5620 | 501 |
| 242 | 20231212 | 143200 | 3488757520 | 5630 | 5630 | 5630 | 5620 | 502 |
| 243 | 20231212 | 143100 | 3485933140 | 5630 | 5630 | 5630 | 5620 | 148 |
| 244 | 20231212 | 143000 | 3485100100 | 5630 | 5630 | 5630 | 5630 | 469 |
| 245 | 20231212 | 142900 | 3482459630 | 5630 | 5620 | 5630 | 5620 | 197 |
| 246 | 20231212 | 142800 | 3481350630 | 5620 | 5630 | 5630 | 5620 | 161 |
| 247 | 20231212 | 142700 | 3480445700 | 5610 | 5620 | 5620 | 5610 | 745 |
| 248 | 20231212 | 142600 | 3476259780 | 5630 | 5620 | 5630 | 5620 | 924 |
| 249 | 20231212 | 142500 | 3471058190 | 5620 | 5620 | 5620 | 5620 | 53 |
| 250 | 20231212 | 142400 | 3470760330 | 5620 | 5620 | 5620 | 5620 | 30 |
| 251 | 20231212 | 142300 | 3470591730 | 5620 | 5620 | 5630 | 5620 | 259 |
| 252 | 20231212 | 142200 | 3469136100 | 5620 | 5620 | 5620 | 5620 | 166 |
| 253 | 20231212 | 142100 | 3468203180 | 5620 | 5620 | 5620 | 5620 | 70 |
| 254 | 20231212 | 142000 | 3467809780 | 5620 | 5620 | 5620 | 5620 | 196 |
| 255 | 20231212 | 141900 | 3466708260 | 5620 | 5620 | 5620 | 5620 | 850 |
| 256 | 20231212 | 141800 | 3461931260 | 5610 | 5620 | 5620 | 5610 | 2213 |
| 257 | 20231212 | 141700 | 3449513700 | 5620 | 5620 | 5620 | 5620 | 182 |
| 258 | 20231212 | 141600 | 3448490860 | 5620 | 5610 | 5620 | 5610 | 139 |
| 259 | 20231212 | 141500 | 3447709770 | 5620 | 5620 | 5620 | 5610 | 2310 |
| 260 | 20231212 | 141400 | 3434727700 | 5620 | 5620 | 5620 | 5620 | 226 |
| 261 | 20231212 | 141300 | 3433457580 | 5640 | 5620 | 5640 | 5620 | 95 |
| 262 | 20231212 | 141200 | 3432923280 | 5630 | 5630 | 5630 | 5620 | 521 |
| 263 | 20231212 | 141100 | 3429990270 | 5640 | 5630 | 5640 | 5630 | 124 |
| 264 | 20231212 | 141000 | 3429291150 | 5640 | 5640 | 5640 | 5640 | 100 |
| 265 | 20231212 | 140900 | 3428727150 | 5630 | 5630 | 5630 | 5630 | 610 |
| 266 | 20231212 | 140800 | 3425292850 | 5660 | 5650 | 5660 | 5640 | 745 |
| 267 | 20231212 | 140700 | 3421082490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 268 | 20231212 | 140600 | 3421082490 | 5650 | 5640 | 5650 | 5630 | 521 |
| 269 | 20231212 | 140500 | 3418144330 | 5640 | 5640 | 5640 | 5640 | 2 |
| 270 | 20231212 | 140400 | 3418133050 | 5620 | 5630 | 5630 | 5620 | 842 |
| 271 | 20231212 | 140300 | 3413400010 | 5630 | 5640 | 5640 | 5630 | 1360 |
| 272 | 20231212 | 140200 | 3405742730 | 5630 | 5630 | 5630 | 5630 | 122 |
| 273 | 20231212 | 140100 | 3405055870 | 5630 | 5630 | 5630 | 5630 | 2858 |
| 274 | 20231212 | 140000 | 3388965330 | 5620 | 5630 | 5630 | 5620 | 3686 |
| 275 | 20231212 | 135900 | 3368239610 | 5640 | 5640 | 5640 | 5640 | 50 |
| 276 | 20231212 | 135800 | 3367957610 | 5640 | 5640 | 5640 | 5640 | 30 |
| 277 | 20231212 | 135700 | 3367788410 | 5630 | 5650 | 5650 | 5630 | 1427 |
| 278 | 20231212 | 135600 | 3359752460 | 5650 | 5630 | 5650 | 5630 | 307 |
| 279 | 20231212 | 135500 | 3358023020 | 5640 | 5640 | 5640 | 5640 | 500 |
| 280 | 20231212 | 135400 | 3355203020 | 5640 | 5640 | 5640 | 5640 | 635 |
| 281 | 20231212 | 135300 | 3351621620 | 5650 | 5650 | 5650 | 5650 | 419 |
| 282 | 20231212 | 135200 | 3349254270 | 5650 | 5650 | 5650 | 5650 | 155 |
| 283 | 20231212 | 135100 | 3348378520 | 5650 | 5650 | 5650 | 5650 | 20 |
| 284 | 20231212 | 135000 | 3348265520 | 5660 | 5650 | 5660 | 5650 | 95 |
| 285 | 20231212 | 134900 | 3347728760 | 5660 | 5640 | 5660 | 5640 | 1739 |
| 286 | 20231212 | 134800 | 3337906400 | 5650 | 5630 | 5650 | 5630 | 2543 |
| 287 | 20231212 | 134700 | 3323572740 | 5630 | 5630 | 5640 | 5630 | 799 |
| 288 | 20231212 | 134600 | 3319074360 | 5630 | 5630 | 5630 | 5630 | 108 |
| 289 | 20231212 | 134500 | 3318466320 | 5630 | 5630 | 5630 | 5630 | 1997 |
| 290 | 20231212 | 134400 | 3307223210 | 5620 | 5600 | 5620 | 5600 | 2411 |
| 291 | 20231212 | 134300 | 3293682120 | 5600 | 5610 | 5620 | 5600 | 848 |
| 292 | 20231212 | 134200 | 3288930120 | 5610 | 5620 | 5620 | 5610 | 336 |
| 293 | 20231212 | 134100 | 3287042300 | 5620 | 5610 | 5620 | 5610 | 775 |
| 294 | 20231212 | 134000 | 3282693180 | 5610 | 5610 | 5610 | 5610 | 1187 |
| 295 | 20231212 | 133900 | 3276034110 | 5610 | 5610 | 5610 | 5610 | 0 |
| 296 | 20231212 | 133800 | 3276034110 | 5610 | 5610 | 5620 | 5610 | 1213 |
| 297 | 20231212 | 133700 | 3269228010 | 5620 | 5620 | 5620 | 5620 | 0 |
| 298 | 20231212 | 133600 | 3269228010 | 5620 | 5610 | 5620 | 5600 | 2935 |
| 299 | 20231212 | 133500 | 3252791510 | 5610 | 5610 | 5610 | 5610 | 500 |
| 300 | 20231212 | 133400 | 3249986510 | 5600 | 5600 | 5610 | 5600 | 837 |
| 301 | 20231212 | 133300 | 3245297410 | 5600 | 5610 | 5620 | 5600 | 1067 |
| 302 | 20231212 | 133200 | 3239320940 | 5610 | 5620 | 5620 | 5610 | 749 |
| 303 | 20231212 | 133100 | 3235113780 | 5620 | 5620 | 5620 | 5610 | 2343 |
| 304 | 20231212 | 133000 | 3221958860 | 5610 | 5620 | 5620 | 5610 | 566 |
| 305 | 20231212 | 132900 | 3218779170 | 5620 | 5620 | 5620 | 5620 | 311 |
| 306 | 20231212 | 132800 | 3217031350 | 5620 | 5620 | 5620 | 5620 | 110 |
| 307 | 20231212 | 132700 | 3216413150 | 5620 | 5620 | 5620 | 5600 | 546 |
| 308 | 20231212 | 132600 | 3213352200 | 5620 | 5620 | 5620 | 5610 | 134 |
| 309 | 20231212 | 132500 | 3212599620 | 5610 | 5600 | 5610 | 5600 | 1052 |
| 310 | 20231212 | 132400 | 3206698000 | 5600 | 5600 | 5600 | 5600 | 892 |
| 311 | 20231212 | 132300 | 3201702800 | 5610 | 5610 | 5610 | 5610 | 234 |
| 312 | 20231212 | 132200 | 3200390060 | 5610 | 5610 | 5610 | 5610 | 2 |
| 313 | 20231212 | 132100 | 3200378840 | 5600 | 5610 | 5610 | 5600 | 285 |
| 314 | 20231212 | 132000 | 3198782230 | 5610 | 5610 | 5610 | 5610 | 1285 |
| 315 | 20231212 | 131900 | 3191573380 | 5610 | 5620 | 5620 | 5610 | 539 |
| 316 | 20231212 | 131800 | 3188545200 | 5620 | 5600 | 5620 | 5590 | 884 |
| 317 | 20231212 | 131700 | 3183587060 | 5590 | 5600 | 5600 | 5590 | 2071 |
| 318 | 20231212 | 131600 | 3171999460 | 5610 | 5590 | 5610 | 5590 | 3678 |
| 319 | 20231212 | 131500 | 3151401940 | 5590 | 5600 | 5610 | 5590 | 1157 |
| 320 | 20231212 | 131400 | 3144923040 | 5600 | 5600 | 5600 | 5600 | 217 |
| 321 | 20231212 | 131300 | 3143707840 | 5600 | 5610 | 5610 | 5600 | 271 |
| 322 | 20231212 | 131200 | 3142188060 | 5610 | 5610 | 5610 | 5610 | 88 |
| 323 | 20231212 | 131100 | 3141694380 | 5610 | 5600 | 5610 | 5600 | 312 |
| 324 | 20231212 | 131000 | 3139947080 | 5600 | 5600 | 5600 | 5600 | 357 |
| 325 | 20231212 | 130900 | 3137947880 | 5590 | 5600 | 5600 | 5590 | 478 |
| 326 | 20231212 | 130800 | 3135272570 | 5590 | 5580 | 5600 | 5580 | 5459 |
| 327 | 20231212 | 130700 | 3104763810 | 5580 | 5590 | 5590 | 5580 | 8717 |
| 328 | 20231212 | 130600 | 3056094880 | 5600 | 5590 | 5600 | 5590 | 331 |
| 329 | 20231212 | 130500 | 3054244180 | 5590 | 5590 | 5600 | 5590 | 354 |
| 330 | 20231212 | 130400 | 3052264420 | 5590 | 5600 | 5600 | 5590 | 1245 |
| 331 | 20231212 | 130300 | 3045302770 | 5600 | 5600 | 5600 | 5590 | 1861 |
| 332 | 20231212 | 130200 | 3034889660 | 5590 | 5600 | 5600 | 5590 | 85 |
| 333 | 20231212 | 130100 | 3034413760 | 5600 | 5600 | 5600 | 5590 | 2757 |
| 334 | 20231212 | 130000 | 3018987690 | 5600 | 5600 | 5600 | 5600 | 775 |
| 335 | 20231212 | 125900 | 3014647690 | 5610 | 5600 | 5610 | 5600 | 1612 |
| 336 | 20231212 | 125800 | 3005620480 | 5600 | 5600 | 5600 | 5600 | 36 |
| 337 | 20231212 | 125700 | 3005418880 | 5590 | 5590 | 5600 | 5590 | 3184 |
| 338 | 20231212 | 125600 | 2987620310 | 5590 | 5590 | 5590 | 5590 | 1922 |
| 339 | 20231212 | 125500 | 2976876330 | 5600 | 5590 | 5600 | 5590 | 216 |
| 340 | 20231212 | 125400 | 2975668730 | 5600 | 5600 | 5600 | 5600 | 2133 |
| 341 | 20231212 | 125300 | 2963723930 | 5600 | 5600 | 5600 | 5600 | 858 |
| 342 | 20231212 | 125200 | 2958919130 | 5600 | 5590 | 5600 | 5590 | 301 |
| 343 | 20231212 | 125100 | 2957236530 | 5590 | 5590 | 5600 | 5580 | 1152 |
| 344 | 20231212 | 125000 | 2950806600 | 5590 | 5580 | 5590 | 5570 | 1466 |
| 345 | 20231212 | 124900 | 2942624140 | 5590 | 5570 | 5600 | 5570 | 2624 |
| 346 | 20231212 | 124800 | 2928007420 | 5570 | 5600 | 5600 | 5570 | 1861 |
| 347 | 20231212 | 124700 | 2917624100 | 5580 | 5620 | 5620 | 5580 | 1347 |
| 348 | 20231212 | 124600 | 2910096970 | 5580 | 5610 | 5620 | 5580 | 9301 |
| 349 | 20231212 | 124500 | 2858131170 | 5610 | 5610 | 5610 | 5610 | 646 |
| 350 | 20231212 | 124400 | 2854507110 | 5610 | 5600 | 5610 | 5600 | 619 |
| 351 | 20231212 | 124300 | 2851039670 | 5600 | 5600 | 5600 | 5590 | 3539 |
| 352 | 20231212 | 124200 | 2831229230 | 5600 | 5590 | 5600 | 5580 | 13118 |
| 353 | 20231212 | 124100 | 2757920370 | 5590 | 5600 | 5610 | 5590 | 6040 |
| 354 | 20231212 | 124000 | 2724113240 | 5600 | 5610 | 5620 | 5600 | 12220 |
| 355 | 20231212 | 123900 | 2655596610 | 5620 | 5630 | 5640 | 5620 | 13530 |
| 356 | 20231212 | 123800 | 2579505470 | 5640 | 5640 | 5640 | 5630 | 419 |
| 357 | 20231212 | 123700 | 2577146290 | 5640 | 5640 | 5640 | 5630 | 561 |
| 358 | 20231212 | 123600 | 2573982770 | 5640 | 5630 | 5640 | 5630 | 622 |
| 359 | 20231212 | 123500 | 2570476680 | 5630 | 5640 | 5640 | 5630 | 2529 |
| 360 | 20231212 | 123400 | 2556229160 | 5640 | 5640 | 5640 | 5640 | 1340 |
| 361 | 20231212 | 123300 | 2548671560 | 5640 | 5650 | 5650 | 5640 | 121 |
| 362 | 20231212 | 123200 | 2547989020 | 5650 | 5640 | 5650 | 5640 | 212 |
| 363 | 20231212 | 123100 | 2546792940 | 5650 | 5650 | 5650 | 5650 | 463 |
| 364 | 20231212 | 123000 | 2544176990 | 5640 | 5640 | 5640 | 5640 | 71 |
| 365 | 20231212 | 122900 | 2543776550 | 5640 | 5640 | 5640 | 5640 | 45 |
| 366 | 20231212 | 122800 | 2543522750 | 5640 | 5640 | 5650 | 5640 | 55 |
| 367 | 20231212 | 122700 | 2543212530 | 5640 | 5640 | 5640 | 5630 | 887 |
| 368 | 20231212 | 122600 | 2538216220 | 5640 | 5650 | 5650 | 5640 | 1167 |
| 369 | 20231212 | 122500 | 2531633560 | 5650 | 5640 | 5660 | 5640 | 749 |
| 370 | 20231212 | 122400 | 2527408860 | 5640 | 5640 | 5640 | 5640 | 0 |
| 371 | 20231212 | 122300 | 2527408860 | 5640 | 5650 | 5650 | 5640 | 1528 |
| 372 | 20231212 | 122200 | 2518784630 | 5650 | 5640 | 5650 | 5640 | 127 |
| 373 | 20231212 | 122100 | 2518068080 | 5640 | 5650 | 5650 | 5640 | 217 |
| 374 | 20231212 | 122000 | 2516843250 | 5650 | 5650 | 5650 | 5650 | 179 |
| 375 | 20231212 | 121900 | 2515831900 | 5660 | 5660 | 5660 | 5660 | 1 |
| 376 | 20231212 | 121800 | 2515826240 | 5670 | 5670 | 5670 | 5670 | 250 |
| 377 | 20231212 | 121700 | 2514408740 | 5670 | 5670 | 5670 | 5670 | 22 |
| 378 | 20231212 | 121600 | 2514284000 | 5670 | 5650 | 5670 | 5650 | 709 |
| 379 | 20231212 | 121500 | 2510268090 | 5640 | 5640 | 5650 | 5640 | 2361 |
| 380 | 20231212 | 121400 | 2496951750 | 5630 | 5650 | 5650 | 5630 | 2922 |
| 381 | 20231212 | 121300 | 2480464310 | 5650 | 5660 | 5660 | 5650 | 380 |
| 382 | 20231212 | 121200 | 2478316310 | 5660 | 5670 | 5670 | 5660 | 292 |
| 383 | 20231212 | 121100 | 2476662890 | 5680 | 5660 | 5680 | 5660 | 6966 |
| 384 | 20231212 | 121000 | 2437163980 | 5650 | 5640 | 5660 | 5640 | 1068 |
| 385 | 20231212 | 120900 | 2431138850 | 5640 | 5640 | 5640 | 5630 | 1853 |
| 386 | 20231212 | 120800 | 2420704820 | 5640 | 5640 | 5640 | 5630 | 10740 |
| 387 | 20231212 | 120700 | 2360158280 | 5650 | 5640 | 5660 | 5640 | 850 |
| 388 | 20231212 | 120600 | 2355356710 | 5650 | 5650 | 5660 | 5650 | 3590 |
| 389 | 20231212 | 120500 | 2335072710 | 5660 | 5660 | 5660 | 5660 | 264 |
| 390 | 20231212 | 120400 | 2333578470 | 5660 | 5650 | 5660 | 5650 | 103 |
| 391 | 20231212 | 120300 | 2332995500 | 5660 | 5660 | 5660 | 5660 | 20 |
| 392 | 20231212 | 120200 | 2332882300 | 5660 | 5660 | 5670 | 5650 | 1407 |
| 393 | 20231212 | 120100 | 2324931600 | 5680 | 5680 | 5680 | 5680 | 101 |
| 394 | 20231212 | 120000 | 2324357920 | 5650 | 5650 | 5650 | 5650 | 134 |
| 395 | 20231212 | 115900 | 2323600820 | 5660 | 5660 | 5660 | 5660 | 787 |
| 396 | 20231212 | 115800 | 2319146400 | 5660 | 5670 | 5680 | 5660 | 826 |
| 397 | 20231212 | 115700 | 2314462880 | 5670 | 5660 | 5670 | 5650 | 1411 |
| 398 | 20231212 | 115600 | 2306468660 | 5660 | 5650 | 5660 | 5650 | 976 |
| 399 | 20231212 | 115500 | 2300944660 | 5660 | 5660 | 5660 | 5660 | 2040 |
| 400 | 20231212 | 115400 | 2289398260 | 5660 | 5670 | 5670 | 5660 | 370 |
| 401 | 20231212 | 115300 | 2287303060 | 5660 | 5660 | 5660 | 5660 | 1144 |
| 402 | 20231212 | 115200 | 2280828020 | 5660 | 5670 | 5670 | 5660 | 180 |
| 403 | 20231212 | 115100 | 2279809130 | 5660 | 5670 | 5680 | 5660 | 600 |
| 404 | 20231212 | 115000 | 2276407580 | 5670 | 5680 | 5680 | 5670 | 2978 |
| 405 | 20231212 | 114900 | 2259502320 | 5670 | 5670 | 5680 | 5670 | 797 |
| 406 | 20231212 | 114800 | 2254983210 | 5680 | 5680 | 5680 | 5680 | 105 |
| 407 | 20231212 | 114700 | 2254386810 | 5680 | 5680 | 5680 | 5680 | 1203 |
| 408 | 20231212 | 114600 | 2247553770 | 5680 | 5680 | 5680 | 5670 | 659 |
| 409 | 20231212 | 114500 | 2243811800 | 5680 | 5670 | 5690 | 5670 | 107 |
| 410 | 20231212 | 114400 | 2243205020 | 5670 | 5680 | 5690 | 5670 | 194 |
| 411 | 20231212 | 114300 | 2242103180 | 5670 | 5660 | 5670 | 5660 | 575 |
| 412 | 20231212 | 114200 | 2238847640 | 5670 | 5680 | 5680 | 5670 | 202 |
| 413 | 20231212 | 114100 | 2237700300 | 5680 | 5670 | 5680 | 5670 | 609 |
| 414 | 20231212 | 114000 | 2234246490 | 5670 | 5670 | 5680 | 5670 | 1093 |
| 415 | 20231212 | 113900 | 2228049170 | 5660 | 5670 | 5670 | 5660 | 272 |
| 416 | 20231212 | 113800 | 2226509630 | 5670 | 5670 | 5670 | 5670 | 75 |
| 417 | 20231212 | 113700 | 2226084380 | 5670 | 5680 | 5680 | 5670 | 225 |
| 418 | 20231212 | 113600 | 2224808620 | 5670 | 5670 | 5670 | 5670 | 130 |
| 419 | 20231212 | 113500 | 2224071520 | 5680 | 5680 | 5680 | 5670 | 303 |
| 420 | 20231212 | 113400 | 2222353470 | 5690 | 5670 | 5690 | 5670 | 902 |
| 421 | 20231212 | 113300 | 2217239110 | 5680 | 5680 | 5690 | 5670 | 162 |
| 422 | 20231212 | 113200 | 2216318940 | 5680 | 5680 | 5690 | 5680 | 211 |
| 423 | 20231212 | 113100 | 2215120450 | 5690 | 5670 | 5690 | 5670 | 574 |
| 424 | 20231212 | 113000 | 2211860220 | 5680 | 5670 | 5680 | 5660 | 2125 |
| 425 | 20231212 | 112900 | 2199812310 | 5670 | 5670 | 5670 | 5670 | 79 |
| 426 | 20231212 | 112800 | 2199364380 | 5670 | 5660 | 5670 | 5660 | 48 |
| 427 | 20231212 | 112700 | 2199092670 | 5660 | 5660 | 5660 | 5660 | 330 |
| 428 | 20231212 | 112600 | 2197224870 | 5660 | 5660 | 5660 | 5660 | 500 |
| 429 | 20231212 | 112500 | 2194394870 | 5660 | 5660 | 5660 | 5660 | 274 |
| 430 | 20231212 | 112400 | 2192844030 | 5660 | 5670 | 5670 | 5660 | 657 |
| 431 | 20231212 | 112300 | 2189123710 | 5670 | 5670 | 5670 | 5670 | 1010 |
| 432 | 20231212 | 112200 | 2183397010 | 5670 | 5670 | 5670 | 5670 | 30 |
| 433 | 20231212 | 112100 | 2183226910 | 5680 | 5680 | 5690 | 5670 | 1155 |
| 434 | 20231212 | 112000 | 2176666510 | 5670 | 5680 | 5680 | 5670 | 191 |
| 435 | 20231212 | 111900 | 2175581640 | 5680 | 5670 | 5680 | 5660 | 2018 |
| 436 | 20231212 | 111800 | 2164149710 | 5680 | 5680 | 5680 | 5680 | 1 |
| 437 | 20231212 | 111700 | 2164144030 | 5680 | 5680 | 5680 | 5680 | 0 |
| 438 | 20231212 | 111600 | 2164144030 | 5680 | 5670 | 5680 | 5670 | 28 |
| 439 | 20231212 | 111500 | 2163985260 | 5670 | 5670 | 5670 | 5670 | 344 |
| 440 | 20231212 | 111400 | 2162034780 | 5670 | 5680 | 5680 | 5670 | 108 |
| 441 | 20231212 | 111300 | 2161422390 | 5680 | 5670 | 5680 | 5670 | 356 |
| 442 | 20231212 | 111200 | 2159403860 | 5670 | 5660 | 5670 | 5660 | 528 |
| 443 | 20231212 | 111100 | 2156415270 | 5660 | 5670 | 5670 | 5660 | 11 |
| 444 | 20231212 | 111000 | 2156352910 | 5670 | 5670 | 5670 | 5670 | 305 |
| 445 | 20231212 | 110900 | 2154623560 | 5660 | 5670 | 5670 | 5660 | 102 |
| 446 | 20231212 | 110800 | 2154046230 | 5670 | 5670 | 5670 | 5670 | 0 |
| 447 | 20231212 | 110700 | 2154046230 | 5670 | 5660 | 5670 | 5650 | 1579 |
| 448 | 20231212 | 110600 | 2145122760 | 5660 | 5660 | 5660 | 5660 | 36 |
| 449 | 20231212 | 110500 | 2144919000 | 5660 | 5660 | 5660 | 5650 | 185 |
| 450 | 20231212 | 110400 | 2143873100 | 5660 | 5650 | 5670 | 5650 | 254 |
| 451 | 20231212 | 110300 | 2142436440 | 5650 | 5660 | 5660 | 5650 | 150 |
| 452 | 20231212 | 110200 | 2141588830 | 5670 | 5660 | 5670 | 5660 | 300 |
| 453 | 20231212 | 110100 | 2139888010 | 5660 | 5650 | 5660 | 5640 | 2559 |
| 454 | 20231212 | 110000 | 2125452400 | 5640 | 5650 | 5650 | 5640 | 2665 |
| 455 | 20231212 | 105900 | 2110407140 | 5660 | 5660 | 5660 | 5650 | 404 |
| 456 | 20231212 | 105800 | 2108120750 | 5660 | 5660 | 5660 | 5650 | 570 |
| 457 | 20231212 | 105700 | 2104899050 | 5660 | 5660 | 5660 | 5650 | 184 |
| 458 | 20231212 | 105600 | 2103859220 | 5660 | 5660 | 5670 | 5660 | 1210 |
| 459 | 20231212 | 105500 | 2097004610 | 5660 | 5660 | 5670 | 5650 | 3728 |
| 460 | 20231212 | 105400 | 2075875130 | 5670 | 5660 | 5670 | 5650 | 1509 |
| 461 | 20231212 | 105300 | 2067349210 | 5650 | 5660 | 5660 | 5650 | 4454 |
| 462 | 20231212 | 105200 | 2042169830 | 5660 | 5660 | 5660 | 5660 | 609 |
| 463 | 20231212 | 105100 | 2038722890 | 5650 | 5660 | 5660 | 5650 | 846 |
| 464 | 20231212 | 105000 | 2033941830 | 5670 | 5660 | 5670 | 5650 | 4799 |
| 465 | 20231212 | 104900 | 2006822120 | 5660 | 5660 | 5660 | 5650 | 1297 |
| 466 | 20231212 | 104800 | 1999491110 | 5660 | 5670 | 5670 | 5660 | 9493 |
| 467 | 20231212 | 104700 | 1945758990 | 5670 | 5660 | 5670 | 5660 | 2207 |
| 468 | 20231212 | 104600 | 1933266830 | 5660 | 5670 | 5670 | 5660 | 86 |
| 469 | 20231212 | 104500 | 1932779870 | 5670 | 5670 | 5670 | 5670 | 349 |
| 470 | 20231212 | 104400 | 1930801040 | 5670 | 5680 | 5680 | 5670 | 765 |
| 471 | 20231212 | 104300 | 1926463400 | 5680 | 5670 | 5680 | 5670 | 1411 |
| 472 | 20231212 | 104200 | 1918462980 | 5680 | 5670 | 5680 | 5670 | 2640 |
| 473 | 20231212 | 104100 | 1903494170 | 5670 | 5680 | 5680 | 5670 | 1398 |
| 474 | 20231212 | 104000 | 1895562830 | 5680 | 5680 | 5680 | 5680 | 1321 |
| 475 | 20231212 | 103900 | 1888059550 | 5680 | 5680 | 5680 | 5670 | 1229 |
| 476 | 20231212 | 103800 | 1881084860 | 5680 | 5680 | 5680 | 5680 | 1059 |
| 477 | 20231212 | 103700 | 1875069740 | 5680 | 5670 | 5680 | 5670 | 1258 |
| 478 | 20231212 | 103600 | 1867934450 | 5670 | 5690 | 5690 | 5670 | 583 |
| 479 | 20231212 | 103500 | 1864623060 | 5690 | 5670 | 5690 | 5670 | 1818 |
| 480 | 20231212 | 103400 | 1854301320 | 5680 | 5680 | 5680 | 5670 | 1136 |
| 481 | 20231212 | 103300 | 1847859690 | 5670 | 5680 | 5680 | 5670 | 1306 |
| 482 | 20231212 | 103200 | 1840454550 | 5670 | 5680 | 5680 | 5670 | 475 |
| 483 | 20231212 | 103100 | 1837759100 | 5680 | 5680 | 5680 | 5670 | 2027 |
| 484 | 20231212 | 103000 | 1826245790 | 5680 | 5680 | 5680 | 5680 | 545 |
| 485 | 20231212 | 102900 | 1823150190 | 5680 | 5680 | 5690 | 5680 | 739 |
| 486 | 20231212 | 102800 | 1818952520 | 5690 | 5690 | 5690 | 5690 | 97 |
| 487 | 20231212 | 102700 | 1818400590 | 5690 | 5690 | 5700 | 5690 | 572 |
| 488 | 20231212 | 102600 | 1815145810 | 5690 | 5690 | 5700 | 5690 | 29 |
| 489 | 20231212 | 102500 | 1814980690 | 5700 | 5680 | 5700 | 5680 | 5568 |
| 490 | 20231212 | 102400 | 1783354430 | 5680 | 5690 | 5690 | 5680 | 374 |
| 491 | 20231212 | 102300 | 1781229720 | 5670 | 5680 | 5680 | 5670 | 2150 |
| 492 | 20231212 | 102200 | 1769028250 | 5690 | 5680 | 5690 | 5680 | 579 |
| 493 | 20231212 | 102100 | 1765738530 | 5680 | 5690 | 5690 | 5680 | 476 |
| 494 | 20231212 | 102000 | 1763031800 | 5690 | 5690 | 5690 | 5690 | 275 |
| 495 | 20231212 | 101900 | 1761467050 | 5690 | 5690 | 5700 | 5690 | 1371 |
| 496 | 20231212 | 101800 | 1753665860 | 5690 | 5690 | 5690 | 5690 | 255 |
| 497 | 20231212 | 101700 | 1752214910 | 5700 | 5700 | 5700 | 5690 | 550 |
| 498 | 20231212 | 101600 | 1749085330 | 5700 | 5700 | 5700 | 5690 | 499 |
| 499 | 20231212 | 101500 | 1746241400 | 5700 | 5710 | 5710 | 5690 | 1891 |
| 500 | 20231212 | 101400 | 1735478180 | 5720 | 5710 | 5720 | 5700 | 1002 |
| 501 | 20231212 | 101300 | 1729756640 | 5700 | 5690 | 5710 | 5670 | 6398 |
| 502 | 20231212 | 101200 | 1693296040 | 5670 | 5680 | 5690 | 5660 | 6307 |
| 503 | 20231212 | 101100 | 1657472820 | 5680 | 5690 | 5690 | 5670 | 3925 |
| 504 | 20231212 | 101000 | 1635197710 | 5680 | 5690 | 5700 | 5680 | 1285 |
| 505 | 20231212 | 100900 | 1627891500 | 5690 | 5690 | 5700 | 5680 | 660 |
| 506 | 20231212 | 100800 | 1624135370 | 5690 | 5690 | 5690 | 5690 | 1923 |
| 507 | 20231212 | 100700 | 1613193500 | 5680 | 5680 | 5690 | 5680 | 114 |
| 508 | 20231212 | 100600 | 1612545760 | 5680 | 5670 | 5680 | 5670 | 59 |
| 509 | 20231212 | 100500 | 1612210710 | 5670 | 5680 | 5690 | 5670 | 865 |
| 510 | 20231212 | 100400 | 1607304410 | 5680 | 5690 | 5690 | 5670 | 708 |
| 511 | 20231212 | 100300 | 1603282470 | 5670 | 5680 | 5680 | 5670 | 1286 |
| 512 | 20231212 | 100200 | 1595983360 | 5680 | 5680 | 5700 | 5670 | 308 |
| 513 | 20231212 | 100100 | 1594233950 | 5680 | 5680 | 5700 | 5660 | 4434 |
| 514 | 20231212 | 100000 | 1569103410 | 5680 | 5680 | 5680 | 5680 | 859 |
| 515 | 20231212 | 095900 | 1564224290 | 5690 | 5680 | 5700 | 5670 | 3076 |
| 516 | 20231212 | 095800 | 1546745140 | 5680 | 5680 | 5680 | 5670 | 1548 |
| 517 | 20231212 | 095700 | 1537952540 | 5680 | 5700 | 5700 | 5680 | 314 |
| 518 | 20231212 | 095600 | 1536165890 | 5700 | 5700 | 5700 | 5690 | 342 |
| 519 | 20231212 | 095500 | 1534217730 | 5690 | 5680 | 5690 | 5680 | 12 |
| 520 | 20231212 | 095400 | 1534149490 | 5690 | 5680 | 5690 | 5680 | 2525 |
| 521 | 20231212 | 095300 | 1519801040 | 5680 | 5690 | 5700 | 5680 | 1957 |
| 522 | 20231212 | 095200 | 1508673990 | 5700 | 5680 | 5700 | 5650 | 11220 |
| 523 | 20231212 | 095100 | 1445110670 | 5680 | 5690 | 5690 | 5680 | 3727 |
| 524 | 20231212 | 095000 | 1423940130 | 5680 | 5690 | 5690 | 5680 | 2584 |
| 525 | 20231212 | 094900 | 1409237370 | 5690 | 5690 | 5700 | 5690 | 1793 |
| 526 | 20231212 | 094800 | 1399034960 | 5700 | 5710 | 5720 | 5700 | 1684 |
| 527 | 20231212 | 094700 | 1389432050 | 5700 | 5700 | 5700 | 5690 | 1956 |
| 528 | 20231212 | 094600 | 1378299440 | 5710 | 5710 | 5710 | 5680 | 8366 |
| 529 | 20231212 | 094500 | 1330674280 | 5710 | 5720 | 5720 | 5710 | 208 |
| 530 | 20231212 | 094400 | 1329486580 | 5720 | 5710 | 5720 | 5710 | 120 |
| 531 | 20231212 | 094300 | 1328801310 | 5700 | 5710 | 5710 | 5700 | 1568 |
| 532 | 20231212 | 094200 | 1319858630 | 5710 | 5710 | 5710 | 5710 | 854 |
| 533 | 20231212 | 094100 | 1314982290 | 5710 | 5700 | 5710 | 5700 | 488 |
| 534 | 20231212 | 094000 | 1312199520 | 5700 | 5710 | 5710 | 5700 | 3499 |
| 535 | 20231212 | 093900 | 1292238460 | 5710 | 5710 | 5720 | 5700 | 1425 |
| 536 | 20231212 | 093800 | 1284100790 | 5710 | 5720 | 5720 | 5700 | 906 |
| 537 | 20231212 | 093700 | 1278930820 | 5720 | 5710 | 5730 | 5700 | 5885 |
| 538 | 20231212 | 093600 | 1245334300 | 5730 | 5720 | 5730 | 5710 | 1588 |
| 539 | 20231212 | 093500 | 1236256710 | 5730 | 5740 | 5740 | 5730 | 103 |
| 540 | 20231212 | 093400 | 1235666450 | 5740 | 5720 | 5740 | 5720 | 3560 |
| 541 | 20231212 | 093300 | 1215261470 | 5720 | 5720 | 5740 | 5720 | 2021 |
| 542 | 20231212 | 093200 | 1203698420 | 5720 | 5700 | 5740 | 5700 | 2810 |
| 543 | 20231212 | 093100 | 1187623120 | 5700 | 5710 | 5720 | 5700 | 1036 |
| 544 | 20231212 | 093000 | 1181711020 | 5720 | 5720 | 5720 | 5710 | 553 |
| 545 | 20231212 | 092900 | 1178551370 | 5720 | 5710 | 5720 | 5710 | 457 |
| 546 | 20231212 | 092800 | 1175940540 | 5700 | 5720 | 5730 | 5700 | 3843 |
| 547 | 20231212 | 092700 | 1153993220 | 5720 | 5720 | 5730 | 5700 | 6604 |
| 548 | 20231212 | 092600 | 1116272120 | 5720 | 5730 | 5740 | 5720 | 2598 |
| 549 | 20231212 | 092500 | 1101392810 | 5730 | 5730 | 5730 | 5720 | 2543 |
| 550 | 20231212 | 092400 | 1086835790 | 5720 | 5730 | 5730 | 5720 | 950 |
| 551 | 20231212 | 092300 | 1081396550 | 5730 | 5740 | 5740 | 5730 | 2248 |
| 552 | 20231212 | 092200 | 1068515240 | 5740 | 5740 | 5750 | 5730 | 594 |
| 553 | 20231212 | 092100 | 1065101580 | 5750 | 5760 | 5760 | 5740 | 5309 |
| 554 | 20231212 | 092000 | 1034579770 | 5760 | 5750 | 5770 | 5750 | 2452 |
| 555 | 20231212 | 091900 | 1020472220 | 5750 | 5730 | 5750 | 5730 | 1750 |
| 556 | 20231212 | 091800 | 1010421740 | 5730 | 5750 | 5750 | 5730 | 1281 |
| 557 | 20231212 | 091700 | 1003068000 | 5750 | 5710 | 5750 | 5700 | 4904 |
| 558 | 20231212 | 091600 | 974961040 | 5710 | 5720 | 5730 | 5710 | 5310 |
| 559 | 20231212 | 091500 | 944579570 | 5720 | 5700 | 5730 | 5680 | 6566 |
| 560 | 20231212 | 091400 | 907094610 | 5700 | 5710 | 5710 | 5660 | 8057 |
| 561 | 20231212 | 091300 | 861361470 | 5720 | 5730 | 5730 | 5700 | 886 |
| 562 | 20231212 | 091200 | 856308580 | 5700 | 5690 | 5730 | 5690 | 3777 |
| 563 | 20231212 | 091100 | 834709750 | 5700 | 5690 | 5700 | 5670 | 6651 |
| 564 | 20231212 | 091000 | 796890520 | 5690 | 5690 | 5710 | 5680 | 1373 |
| 565 | 20231212 | 090900 | 789077180 | 5680 | 5710 | 5710 | 5680 | 2167 |
| 566 | 20231212 | 090800 | 776749170 | 5710 | 5690 | 5740 | 5670 | 6506 |
| 567 | 20231212 | 090700 | 739656620 | 5720 | 5690 | 5720 | 5660 | 4534 |
| 568 | 20231212 | 090600 | 713862310 | 5700 | 5710 | 5710 | 5700 | 1467 |
| 569 | 20231212 | 090500 | 705495210 | 5710 | 5700 | 5720 | 5650 | 9768 |
| 570 | 20231212 | 090400 | 649951720 | 5650 | 5670 | 5700 | 5640 | 13090 |
| 571 | 20231212 | 090300 | 575918360 | 5660 | 5740 | 5750 | 5620 | 43860 |
| 572 | 20231212 | 090200 | 326421160 | 5730 | 5790 | 5800 | 5720 | 29289 |
| 573 | 20231212 | 090100 | 157690880 | 5790 | 5810 | 5840 | 5770 | 10537 |
| 574 | 20231212 | 090000 | 96615870 | 5810 | 5790 | 5820 | 5780 | 15177 |