31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 193100 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 58685 |
| 3 | 20231212 | 193000 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 4 | 20231212 | 192900 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 5 | 20231212 | 192800 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 6 | 20231212 | 192700 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 7 | 20231212 | 192600 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 8 | 20231212 | 192500 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 9 | 20231212 | 192400 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 10 | 20231212 | 192300 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 11 | 20231212 | 192200 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 12 | 20231212 | 192100 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 13 | 20231212 | 192000 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 14 | 20231212 | 191900 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 15 | 20231212 | 191800 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 16 | 20231212 | 191700 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 17 | 20231212 | 191600 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 18 | 20231212 | 191500 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 19 | 20231212 | 191400 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 20 | 20231212 | 191300 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 21 | 20231212 | 191200 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 22 | 20231212 | 191100 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 23 | 20231212 | 191000 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 24 | 20231212 | 190900 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 25 | 20231212 | 190800 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 26 | 20231212 | 190700 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 27 | 20231212 | 190600 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 28 | 20231212 | 190500 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 29 | 20231212 | 190400 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 30 | 20231212 | 190300 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 31 | 20231212 | 190200 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 32 | 20231212 | 190100 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 58685 |
| 33 | 20231212 | 190000 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 34 | 20231212 | 185900 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 35 | 20231212 | 185800 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 36 | 20231212 | 185700 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 37 | 20231212 | 185600 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 38 | 20231212 | 185500 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 39 | 20231212 | 185400 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 40 | 20231212 | 185300 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 41 | 20231212 | 185200 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 42 | 20231212 | 185100 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 43 | 20231212 | 185000 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 44 | 20231212 | 184900 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 45 | 20231212 | 184800 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 46 | 20231212 | 184700 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 47 | 20231212 | 184600 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 48 | 20231212 | 184500 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 49 | 20231212 | 184400 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 50 | 20231212 | 184300 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 51 | 20231212 | 184200 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 52 | 20231212 | 184100 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 53 | 20231212 | 184000 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 54 | 20231212 | 183900 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 55 | 20231212 | 183800 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 56 | 20231212 | 183700 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 57 | 20231212 | 183600 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 58 | 20231212 | 183500 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 59 | 20231212 | 183400 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 60 | 20231212 | 183300 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 61 | 20231212 | 183200 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 62 | 20231212 | 183100 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 58685 |
| 63 | 20231212 | 183000 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 64 | 20231212 | 182900 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 65 | 20231212 | 182800 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 66 | 20231212 | 182700 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 67 | 20231212 | 182600 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 68 | 20231212 | 182500 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 69 | 20231212 | 182400 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 70 | 20231212 | 182300 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 71 | 20231212 | 182200 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 72 | 20231212 | 182100 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 73 | 20231212 | 182000 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 74 | 20231212 | 181900 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 75 | 20231212 | 181800 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 76 | 20231212 | 181700 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 77 | 20231212 | 181600 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 78 | 20231212 | 181500 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 79 | 20231212 | 181400 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 80 | 20231212 | 181300 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 81 | 20231212 | 181200 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 82 | 20231212 | 181100 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 83 | 20231212 | 181000 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 84 | 20231212 | 180900 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 85 | 20231212 | 180800 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 86 | 20231212 | 180700 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 87 | 20231212 | 180600 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 88 | 20231212 | 180500 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 89 | 20231212 | 180400 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 90 | 20231212 | 180300 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 91 | 20231212 | 180200 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 92 | 20231212 | 180100 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 58685 |
| 93 | 20231212 | 180000 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 94 | 20231212 | 175900 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 95 | 20231212 | 175800 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 96 | 20231212 | 175700 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 97 | 20231212 | 175600 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 98 | 20231212 | 175500 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 99 | 20231212 | 175400 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 100 | 20231212 | 175300 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 101 | 20231212 | 175200 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 102 | 20231212 | 175100 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 103 | 20231212 | 175000 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 104 | 20231212 | 174900 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 105 | 20231212 | 174800 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 106 | 20231212 | 174700 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 107 | 20231212 | 174600 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 108 | 20231212 | 174500 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 109 | 20231212 | 174400 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 110 | 20231212 | 174300 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 111 | 20231212 | 174200 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 112 | 20231212 | 174100 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 113 | 20231212 | 174000 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 114 | 20231212 | 173900 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 115 | 20231212 | 173800 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 116 | 20231212 | 173700 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 117 | 20231212 | 173600 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 118 | 20231212 | 173500 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 119 | 20231212 | 173400 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 120 | 20231212 | 173300 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 121 | 20231212 | 173200 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 122 | 20231212 | 173100 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 58685 |
| 123 | 20231212 | 173000 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 124 | 20231212 | 172900 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 125 | 20231212 | 172800 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 126 | 20231212 | 172700 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 127 | 20231212 | 172600 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 128 | 20231212 | 172500 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 129 | 20231212 | 172400 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 130 | 20231212 | 172300 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 131 | 20231212 | 172200 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 132 | 20231212 | 172100 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 133 | 20231212 | 172000 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 134 | 20231212 | 171900 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 135 | 20231212 | 171800 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 136 | 20231212 | 171700 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 137 | 20231212 | 171600 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 138 | 20231212 | 171500 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 139 | 20231212 | 171400 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 140 | 20231212 | 171300 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 141 | 20231212 | 171200 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 142 | 20231212 | 171100 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 143 | 20231212 | 171000 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 144 | 20231212 | 170900 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 145 | 20231212 | 170800 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 146 | 20231212 | 170700 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 147 | 20231212 | 170600 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 148 | 20231212 | 170500 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 149 | 20231212 | 170400 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 150 | 20231212 | 170300 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 151 | 20231212 | 170200 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 152 | 20231212 | 170100 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 58685 |
| 153 | 20231212 | 170000 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 154 | 20231212 | 165900 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 155 | 20231212 | 165800 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 156 | 20231212 | 165700 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 157 | 20231212 | 165600 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 158 | 20231212 | 165500 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 159 | 20231212 | 165400 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 160 | 20231212 | 165300 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 161 | 20231212 | 165200 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 162 | 20231212 | 165100 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 163 | 20231212 | 165000 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 164 | 20231212 | 164900 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 165 | 20231212 | 164800 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 166 | 20231212 | 164700 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 167 | 20231212 | 164600 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 168 | 20231212 | 164500 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 169 | 20231212 | 164400 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 170 | 20231212 | 164300 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 171 | 20231212 | 164200 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 172 | 20231212 | 164100 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 173 | 20231212 | 164000 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 174 | 20231212 | 163900 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 175 | 20231212 | 163800 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 176 | 20231212 | 163700 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 177 | 20231212 | 163600 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 178 | 20231212 | 163500 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 179 | 20231212 | 163400 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 180 | 20231212 | 163300 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 181 | 20231212 | 163200 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 182 | 20231212 | 163100 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 58685 |
| 183 | 20231212 | 163000 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 184 | 20231212 | 162900 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 185 | 20231212 | 162800 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 186 | 20231212 | 162700 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 187 | 20231212 | 162600 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 188 | 20231212 | 162500 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 189 | 20231212 | 162400 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 190 | 20231212 | 162300 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 191 | 20231212 | 162200 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 192 | 20231212 | 162100 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 193 | 20231212 | 162000 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 194 | 20231212 | 161900 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 195 | 20231212 | 161800 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 196 | 20231212 | 161700 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 197 | 20231212 | 161600 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 198 | 20231212 | 161500 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 199 | 20231212 | 161400 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 200 | 20231212 | 161300 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 201 | 20231212 | 161200 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 202 | 20231212 | 161100 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 203 | 20231212 | 161000 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 204 | 20231212 | 160900 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 205 | 20231212 | 160800 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 206 | 20231212 | 160700 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 207 | 20231212 | 160600 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 208 | 20231212 | 160500 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 209 | 20231212 | 160400 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 210 | 20231212 | 160300 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 211 | 20231212 | 160200 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 212 | 20231212 | 160100 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 58685 |
| 213 | 20231212 | 160000 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 214 | 20231212 | 155900 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 215 | 20231212 | 155800 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 216 | 20231212 | 155700 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 217 | 20231212 | 155600 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 218 | 20231212 | 155500 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 219 | 20231212 | 155400 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 220 | 20231212 | 155300 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 221 | 20231212 | 155200 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 222 | 20231212 | 155100 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 223 | 20231212 | 155000 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 224 | 20231212 | 154900 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 225 | 20231212 | 154800 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 226 | 20231212 | 154700 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 227 | 20231212 | 154600 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 228 | 20231212 | 154500 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 229 | 20231212 | 154400 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 230 | 20231212 | 154300 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 231 | 20231212 | 154200 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 232 | 20231212 | 154100 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 233 | 20231212 | 154000 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 234 | 20231212 | 153900 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 235 | 20231212 | 153800 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 236 | 20231212 | 153700 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 237 | 20231212 | 153600 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 238 | 20231212 | 153500 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 239 | 20231212 | 153400 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 240 | 20231212 | 153300 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 241 | 20231212 | 153200 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 242 | 20231212 | 153100 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 58685 |
| 243 | 20231212 | 153000 | 5589208710 | 5800 | 5800 | 5800 | 5800 | 58685 |
| 244 | 20231212 | 152900 | 5248835710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 245 | 20231212 | 152800 | 5248835710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 246 | 20231212 | 152700 | 5248835710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 247 | 20231212 | 152600 | 5248835710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 248 | 20231212 | 152500 | 5248835710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 249 | 20231212 | 152400 | 5248835710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 250 | 20231212 | 152300 | 5248835710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 251 | 20231212 | 152200 | 5248835710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 252 | 20231212 | 152100 | 5248835710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 253 | 20231212 | 152000 | 5248835710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 254 | 20231212 | 151900 | 5248835710 | 5800 | 5790 | 5810 | 5780 | 20114 |
| 255 | 20231212 | 151800 | 5132285330 | 5780 | 5800 | 5800 | 5770 | 13875 |
| 256 | 20231212 | 151700 | 5051944300 | 5800 | 5780 | 5810 | 5770 | 37433 |
| 257 | 20231212 | 151600 | 4835122560 | 5770 | 5760 | 5780 | 5750 | 12339 |
| 258 | 20231212 | 151500 | 4763967420 | 5760 | 5760 | 5770 | 5750 | 1997 |
| 259 | 20231212 | 151400 | 4752465000 | 5770 | 5760 | 5770 | 5760 | 3084 |
| 260 | 20231212 | 151300 | 4734675260 | 5760 | 5780 | 5780 | 5740 | 7982 |
| 261 | 20231212 | 151200 | 4688713310 | 5780 | 5760 | 5780 | 5750 | 21921 |
| 262 | 20231212 | 151100 | 4562318230 | 5760 | 5740 | 5760 | 5740 | 7071 |
| 263 | 20231212 | 151000 | 4521669380 | 5740 | 5760 | 5760 | 5740 | 7800 |
| 264 | 20231212 | 150900 | 4476834050 | 5750 | 5740 | 5750 | 5740 | 6332 |
| 265 | 20231212 | 150800 | 4440427670 | 5740 | 5740 | 5750 | 5740 | 2511 |
| 266 | 20231212 | 150700 | 4425998150 | 5740 | 5740 | 5750 | 5740 | 4768 |
| 267 | 20231212 | 150600 | 4398628720 | 5740 | 5740 | 5760 | 5740 | 4757 |
| 268 | 20231212 | 150500 | 4371294630 | 5760 | 5730 | 5760 | 5720 | 8149 |
| 269 | 20231212 | 150400 | 4324516550 | 5740 | 5730 | 5740 | 5730 | 1373 |
| 270 | 20231212 | 150300 | 4316636010 | 5730 | 5740 | 5750 | 5720 | 4324 |
| 271 | 20231212 | 150200 | 4291852100 | 5740 | 5730 | 5750 | 5730 | 9476 |
| 272 | 20231212 | 150100 | 4237383380 | 5750 | 5710 | 5750 | 5710 | 8717 |
| 273 | 20231212 | 150000 | 4187452980 | 5710 | 5710 | 5710 | 5710 | 3880 |
| 274 | 20231212 | 145900 | 4165298180 | 5710 | 5710 | 5730 | 5710 | 615 |
| 275 | 20231212 | 145800 | 4161781290 | 5720 | 5720 | 5720 | 5720 | 2492 |
| 276 | 20231212 | 145700 | 4147527050 | 5720 | 5720 | 5720 | 5720 | 3563 |
| 277 | 20231212 | 145600 | 4127146690 | 5720 | 5740 | 5740 | 5720 | 4314 |
| 278 | 20231212 | 145500 | 4102449310 | 5740 | 5730 | 5740 | 5730 | 1805 |
| 279 | 20231212 | 145400 | 4092098060 | 5730 | 5740 | 5740 | 5730 | 6111 |
| 280 | 20231212 | 145300 | 4057057870 | 5740 | 5720 | 5740 | 5720 | 3262 |
| 281 | 20231212 | 145200 | 4038371140 | 5720 | 5710 | 5730 | 5710 | 2953 |
| 282 | 20231212 | 145100 | 4021478140 | 5710 | 5690 | 5710 | 5690 | 1106 |
| 283 | 20231212 | 145000 | 4015168380 | 5690 | 5690 | 5700 | 5690 | 942 |
| 284 | 20231212 | 144900 | 4009808390 | 5690 | 5690 | 5690 | 5690 | 269 |
| 285 | 20231212 | 144800 | 4008277780 | 5690 | 5690 | 5700 | 5690 | 680 |
| 286 | 20231212 | 144700 | 4004408220 | 5690 | 5690 | 5690 | 5690 | 263 |
| 287 | 20231212 | 144600 | 4002911750 | 5710 | 5710 | 5710 | 5690 | 6253 |
| 288 | 20231212 | 144500 | 3967308310 | 5710 | 5710 | 5710 | 5700 | 263 |
| 289 | 20231212 | 144400 | 3965807460 | 5700 | 5720 | 5720 | 5700 | 1485 |
| 290 | 20231212 | 144300 | 3957329310 | 5720 | 5710 | 5720 | 5710 | 480 |
| 291 | 20231212 | 144200 | 3954588350 | 5700 | 5700 | 5700 | 5700 | 280 |
| 292 | 20231212 | 144100 | 3952992350 | 5700 | 5700 | 5710 | 5700 | 2066 |
| 293 | 20231212 | 144000 | 3941216110 | 5690 | 5690 | 5700 | 5690 | 730 |
| 294 | 20231212 | 143900 | 3937062210 | 5690 | 5710 | 5710 | 5690 | 2181 |
| 295 | 20231212 | 143800 | 3924630600 | 5710 | 5710 | 5710 | 5700 | 409 |
| 296 | 20231212 | 143700 | 3922295240 | 5700 | 5700 | 5700 | 5700 | 38 |
| 297 | 20231212 | 143600 | 3922078640 | 5700 | 5720 | 5720 | 5700 | 79 |
| 298 | 20231212 | 143500 | 3921627590 | 5700 | 5700 | 5700 | 5700 | 247 |
| 299 | 20231212 | 143400 | 3920219690 | 5700 | 5710 | 5720 | 5700 | 1822 |
| 300 | 20231212 | 143300 | 3909824210 | 5710 | 5690 | 5710 | 5690 | 507 |
| 301 | 20231212 | 143200 | 3906930970 | 5700 | 5690 | 5700 | 5690 | 378 |
| 302 | 20231212 | 143100 | 3904776970 | 5690 | 5690 | 5690 | 5690 | 1050 |
| 303 | 20231212 | 143000 | 3898802470 | 5690 | 5690 | 5690 | 5690 | 228 |
| 304 | 20231212 | 142900 | 3897505150 | 5700 | 5700 | 5700 | 5700 | 350 |
| 305 | 20231212 | 142800 | 3895510150 | 5700 | 5690 | 5700 | 5690 | 2631 |
| 306 | 20231212 | 142700 | 3880538760 | 5690 | 5690 | 5690 | 5690 | 999 |
| 307 | 20231212 | 142600 | 3874854450 | 5690 | 5710 | 5710 | 5690 | 1031 |
| 308 | 20231212 | 142500 | 3868985190 | 5700 | 5700 | 5700 | 5700 | 20 |
| 309 | 20231212 | 142400 | 3868871190 | 5700 | 5690 | 5700 | 5690 | 812 |
| 310 | 20231212 | 142300 | 3864247910 | 5700 | 5700 | 5710 | 5690 | 1779 |
| 311 | 20231212 | 142200 | 3854114110 | 5700 | 5710 | 5710 | 5690 | 4427 |
| 312 | 20231212 | 142100 | 3828883400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 313 | 20231212 | 142000 | 3828883400 | 5720 | 5710 | 5720 | 5710 | 659 |
| 314 | 20231212 | 141900 | 3825115400 | 5710 | 5710 | 5720 | 5700 | 848 |
| 315 | 20231212 | 141800 | 3820280700 | 5710 | 5720 | 5730 | 5710 | 3561 |
| 316 | 20231212 | 141700 | 3799914160 | 5720 | 5700 | 5720 | 5700 | 409 |
| 317 | 20231212 | 141600 | 3797575360 | 5700 | 5730 | 5740 | 5700 | 4763 |
| 318 | 20231212 | 141500 | 3770348690 | 5720 | 5720 | 5740 | 5720 | 3856 |
| 319 | 20231212 | 141400 | 3748231540 | 5740 | 5730 | 5750 | 5720 | 1399 |
| 320 | 20231212 | 141300 | 3740212120 | 5730 | 5760 | 5770 | 5730 | 10522 |
| 321 | 20231212 | 141200 | 3679675780 | 5760 | 5720 | 5760 | 5720 | 13427 |
| 322 | 20231212 | 141100 | 3602570980 | 5720 | 5730 | 5730 | 5710 | 945 |
| 323 | 20231212 | 141000 | 3597164100 | 5730 | 5710 | 5730 | 5710 | 1338 |
| 324 | 20231212 | 140900 | 3589510720 | 5710 | 5720 | 5730 | 5710 | 1761 |
| 325 | 20231212 | 140800 | 3579448550 | 5720 | 5710 | 5720 | 5710 | 951 |
| 326 | 20231212 | 140700 | 3574008950 | 5710 | 5720 | 5730 | 5710 | 1229 |
| 327 | 20231212 | 140600 | 3566978930 | 5710 | 5700 | 5720 | 5690 | 955 |
| 328 | 20231212 | 140500 | 3561525270 | 5700 | 5690 | 5710 | 5690 | 1227 |
| 329 | 20231212 | 140400 | 3554533970 | 5690 | 5690 | 5700 | 5690 | 195 |
| 330 | 20231212 | 140300 | 3553423490 | 5680 | 5680 | 5680 | 5670 | 393 |
| 331 | 20231212 | 140200 | 3551191280 | 5680 | 5670 | 5680 | 5670 | 1648 |
| 332 | 20231212 | 140100 | 3541839780 | 5680 | 5690 | 5690 | 5670 | 2662 |
| 333 | 20231212 | 140000 | 3526728520 | 5690 | 5720 | 5730 | 5680 | 6810 |
| 334 | 20231212 | 135900 | 3487871210 | 5720 | 5720 | 5730 | 5710 | 2792 |
| 335 | 20231212 | 135800 | 3471886010 | 5720 | 5740 | 5760 | 5700 | 17153 |
| 336 | 20231212 | 135700 | 3373489800 | 5750 | 5710 | 5750 | 5710 | 11243 |
| 337 | 20231212 | 135600 | 3309054700 | 5710 | 5710 | 5720 | 5700 | 7730 |
| 338 | 20231212 | 135500 | 3264948740 | 5720 | 5710 | 5730 | 5700 | 11738 |
| 339 | 20231212 | 135400 | 3197845940 | 5710 | 5690 | 5710 | 5690 | 6036 |
| 340 | 20231212 | 135300 | 3163426530 | 5700 | 5670 | 5700 | 5670 | 3060 |
| 341 | 20231212 | 135200 | 3146027740 | 5680 | 5670 | 5680 | 5670 | 1651 |
| 342 | 20231212 | 135100 | 3136660460 | 5670 | 5670 | 5670 | 5660 | 302 |
| 343 | 20231212 | 135000 | 3134948270 | 5660 | 5660 | 5670 | 5660 | 235 |
| 344 | 20231212 | 134900 | 3133616370 | 5670 | 5680 | 5680 | 5670 | 2083 |
| 345 | 20231212 | 134800 | 3121797910 | 5680 | 5680 | 5680 | 5680 | 2445 |
| 346 | 20231212 | 134700 | 3107910310 | 5680 | 5650 | 5680 | 5650 | 3053 |
| 347 | 20231212 | 134600 | 3090613480 | 5650 | 5660 | 5660 | 5650 | 1351 |
| 348 | 20231212 | 134500 | 3082980230 | 5650 | 5650 | 5650 | 5650 | 1912 |
| 349 | 20231212 | 134400 | 3072177430 | 5650 | 5650 | 5660 | 5650 | 2019 |
| 350 | 20231212 | 134300 | 3060758020 | 5650 | 5650 | 5660 | 5650 | 2099 |
| 351 | 20231212 | 134200 | 3048898660 | 5660 | 5660 | 5660 | 5660 | 2206 |
| 352 | 20231212 | 134100 | 3036412700 | 5660 | 5660 | 5660 | 5650 | 935 |
| 353 | 20231212 | 134000 | 3031121210 | 5660 | 5650 | 5660 | 5650 | 2283 |
| 354 | 20231212 | 133900 | 3018221200 | 5650 | 5640 | 5650 | 5630 | 1029 |
| 355 | 20231212 | 133800 | 3012423830 | 5640 | 5640 | 5640 | 5640 | 210 |
| 356 | 20231212 | 133700 | 3011239430 | 5640 | 5630 | 5640 | 5630 | 1259 |
| 357 | 20231212 | 133600 | 3004140560 | 5640 | 5630 | 5640 | 5630 | 370 |
| 358 | 20231212 | 133500 | 3002053810 | 5630 | 5630 | 5630 | 5620 | 3918 |
| 359 | 20231212 | 133400 | 2979996950 | 5640 | 5640 | 5640 | 5640 | 1933 |
| 360 | 20231212 | 133300 | 2969094830 | 5650 | 5650 | 5650 | 5650 | 2238 |
| 361 | 20231212 | 133200 | 2956450130 | 5650 | 5660 | 5660 | 5640 | 603 |
| 362 | 20231212 | 133100 | 2953043230 | 5660 | 5660 | 5660 | 5650 | 2325 |
| 363 | 20231212 | 133000 | 2939884730 | 5660 | 5660 | 5660 | 5650 | 1563 |
| 364 | 20231212 | 132900 | 2931039370 | 5660 | 5630 | 5660 | 5630 | 6029 |
| 365 | 20231212 | 132800 | 2896990100 | 5640 | 5640 | 5640 | 5630 | 1789 |
| 366 | 20231212 | 132700 | 2886907150 | 5630 | 5640 | 5640 | 5630 | 1381 |
| 367 | 20231212 | 132600 | 2879118340 | 5640 | 5640 | 5650 | 5640 | 815 |
| 368 | 20231212 | 132500 | 2874521540 | 5640 | 5630 | 5650 | 5630 | 483 |
| 369 | 20231212 | 132400 | 2871795120 | 5640 | 5630 | 5640 | 5620 | 1055 |
| 370 | 20231212 | 132300 | 2865855120 | 5650 | 5640 | 5650 | 5640 | 194 |
| 371 | 20231212 | 132200 | 2864760950 | 5640 | 5620 | 5640 | 5620 | 1685 |
| 372 | 20231212 | 132100 | 2855271340 | 5600 | 5610 | 5610 | 5600 | 2640 |
| 373 | 20231212 | 132000 | 2840467260 | 5610 | 5600 | 5610 | 5600 | 123 |
| 374 | 20231212 | 131900 | 2839777310 | 5600 | 5600 | 5600 | 5600 | 226 |
| 375 | 20231212 | 131800 | 2838511710 | 5600 | 5610 | 5610 | 5600 | 1103 |
| 376 | 20231212 | 131700 | 2832324330 | 5610 | 5610 | 5610 | 5610 | 25 |
| 377 | 20231212 | 131600 | 2832184080 | 5610 | 5620 | 5620 | 5610 | 315 |
| 378 | 20231212 | 131500 | 2830413800 | 5610 | 5610 | 5610 | 5610 | 601 |
| 379 | 20231212 | 131400 | 2827042190 | 5620 | 5620 | 5620 | 5620 | 79 |
| 380 | 20231212 | 131300 | 2826598210 | 5620 | 5610 | 5620 | 5610 | 1306 |
| 381 | 20231212 | 131200 | 2819264370 | 5620 | 5620 | 5620 | 5620 | 339 |
| 382 | 20231212 | 131100 | 2817359190 | 5620 | 5610 | 5620 | 5610 | 2125 |
| 383 | 20231212 | 131000 | 2805437930 | 5600 | 5600 | 5600 | 5600 | 30 |
| 384 | 20231212 | 130900 | 2805269930 | 5600 | 5610 | 5610 | 5600 | 1699 |
| 385 | 20231212 | 130800 | 2795745760 | 5610 | 5620 | 5620 | 5610 | 227 |
| 386 | 20231212 | 130700 | 2794472090 | 5620 | 5610 | 5620 | 5610 | 144 |
| 387 | 20231212 | 130600 | 2793663640 | 5610 | 5610 | 5610 | 5610 | 99 |
| 388 | 20231212 | 130500 | 2793108250 | 5620 | 5620 | 5620 | 5620 | 4 |
| 389 | 20231212 | 130400 | 2793085770 | 5620 | 5600 | 5620 | 5600 | 1203 |
| 390 | 20231212 | 130300 | 2786327740 | 5600 | 5600 | 5610 | 5600 | 7276 |
| 391 | 20231212 | 130200 | 2745581930 | 5610 | 5610 | 5610 | 5600 | 5617 |
| 392 | 20231212 | 130100 | 2714080570 | 5610 | 5630 | 5630 | 5610 | 3678 |
| 393 | 20231212 | 130000 | 2693423960 | 5630 | 5630 | 5630 | 5630 | 82 |
| 394 | 20231212 | 125900 | 2692962300 | 5630 | 5630 | 5630 | 5630 | 710 |
| 395 | 20231212 | 125800 | 2688965000 | 5640 | 5640 | 5640 | 5640 | 60 |
| 396 | 20231212 | 125700 | 2688626600 | 5640 | 5640 | 5640 | 5630 | 54 |
| 397 | 20231212 | 125600 | 2688322540 | 5640 | 5640 | 5640 | 5640 | 34 |
| 398 | 20231212 | 125500 | 2688130780 | 5640 | 5640 | 5640 | 5630 | 33 |
| 399 | 20231212 | 125400 | 2687944690 | 5650 | 5640 | 5650 | 5640 | 83 |
| 400 | 20231212 | 125300 | 2687476540 | 5650 | 5630 | 5650 | 5630 | 307 |
| 401 | 20231212 | 125200 | 2685747770 | 5650 | 5640 | 5650 | 5640 | 233 |
| 402 | 20231212 | 125100 | 2684433370 | 5650 | 5630 | 5650 | 5630 | 150 |
| 403 | 20231212 | 125000 | 2683587300 | 5630 | 5640 | 5640 | 5630 | 86 |
| 404 | 20231212 | 124900 | 2683102370 | 5640 | 5650 | 5650 | 5640 | 178 |
| 405 | 20231212 | 124800 | 2682098400 | 5650 | 5650 | 5650 | 5630 | 315 |
| 406 | 20231212 | 124700 | 2680318810 | 5650 | 5630 | 5650 | 5630 | 2258 |
| 407 | 20231212 | 124600 | 2667593140 | 5630 | 5620 | 5630 | 5600 | 190 |
| 408 | 20231212 | 124500 | 2666527310 | 5620 | 5620 | 5620 | 5620 | 519 |
| 409 | 20231212 | 124400 | 2663610530 | 5620 | 5620 | 5620 | 5600 | 197 |
| 410 | 20231212 | 124300 | 2662504360 | 5620 | 5610 | 5620 | 5600 | 880 |
| 411 | 20231212 | 124200 | 2657567500 | 5590 | 5610 | 5610 | 5590 | 402 |
| 412 | 20231212 | 124100 | 2655320260 | 5590 | 5590 | 5610 | 5590 | 387 |
| 413 | 20231212 | 124000 | 2653154730 | 5590 | 5600 | 5600 | 5580 | 411 |
| 414 | 20231212 | 123900 | 2650859040 | 5600 | 5580 | 5600 | 5580 | 85 |
| 415 | 20231212 | 123800 | 2650384400 | 5580 | 5610 | 5610 | 5580 | 469 |
| 416 | 20231212 | 123700 | 2647763170 | 5590 | 5590 | 5590 | 5580 | 1390 |
| 417 | 20231212 | 123600 | 2640002270 | 5590 | 5590 | 5600 | 5590 | 2465 |
| 418 | 20231212 | 123500 | 2626217400 | 5590 | 5590 | 5610 | 5590 | 375 |
| 419 | 20231212 | 123400 | 2624121110 | 5600 | 5600 | 5610 | 5590 | 157 |
| 420 | 20231212 | 123300 | 2623242310 | 5600 | 5600 | 5600 | 5600 | 3144 |
| 421 | 20231212 | 123200 | 2605635910 | 5600 | 5600 | 5600 | 5600 | 75 |
| 422 | 20231212 | 123100 | 2605215910 | 5600 | 5610 | 5620 | 5600 | 640 |
| 423 | 20231212 | 123000 | 2601630610 | 5610 | 5620 | 5620 | 5600 | 104 |
| 424 | 20231212 | 122900 | 2601047670 | 5600 | 5600 | 5610 | 5600 | 801 |
| 425 | 20231212 | 122800 | 2596554250 | 5600 | 5600 | 5610 | 5600 | 2208 |
| 426 | 20231212 | 122700 | 2584189250 | 5620 | 5610 | 5620 | 5610 | 57 |
| 427 | 20231212 | 122600 | 2583869210 | 5600 | 5600 | 5620 | 5600 | 2789 |
| 428 | 20231212 | 122500 | 2568250750 | 5640 | 5640 | 5640 | 5590 | 6810 |
| 429 | 20231212 | 122400 | 2530069640 | 5640 | 5650 | 5650 | 5640 | 81 |
| 430 | 20231212 | 122300 | 2529612630 | 5640 | 5640 | 5640 | 5640 | 197 |
| 431 | 20231212 | 122200 | 2528501550 | 5630 | 5650 | 5650 | 5620 | 834 |
| 432 | 20231212 | 122100 | 2523806360 | 5650 | 5630 | 5650 | 5620 | 580 |
| 433 | 20231212 | 122000 | 2520541280 | 5630 | 5620 | 5630 | 5620 | 63 |
| 434 | 20231212 | 121900 | 2520186600 | 5620 | 5620 | 5650 | 5620 | 584 |
| 435 | 20231212 | 121800 | 2516894470 | 5620 | 5620 | 5640 | 5620 | 115 |
| 436 | 20231212 | 121700 | 2516248030 | 5610 | 5630 | 5630 | 5610 | 1192 |
| 437 | 20231212 | 121600 | 2509546500 | 5630 | 5640 | 5640 | 5630 | 888 |
| 438 | 20231212 | 121500 | 2504544460 | 5640 | 5630 | 5640 | 5630 | 139 |
| 439 | 20231212 | 121400 | 2503761180 | 5630 | 5640 | 5640 | 5630 | 87 |
| 440 | 20231212 | 121300 | 2503271360 | 5630 | 5640 | 5640 | 5630 | 833 |
| 441 | 20231212 | 121200 | 2498578970 | 5640 | 5640 | 5650 | 5640 | 655 |
| 442 | 20231212 | 121100 | 2494884760 | 5650 | 5650 | 5650 | 5650 | 739 |
| 443 | 20231212 | 121000 | 2490709410 | 5650 | 5650 | 5650 | 5650 | 737 |
| 444 | 20231212 | 120900 | 2486545360 | 5650 | 5630 | 5650 | 5630 | 274 |
| 445 | 20231212 | 120800 | 2485002040 | 5630 | 5620 | 5630 | 5620 | 1456 |
| 446 | 20231212 | 120700 | 2476806850 | 5620 | 5620 | 5620 | 5620 | 30 |
| 447 | 20231212 | 120600 | 2476638250 | 5630 | 5620 | 5630 | 5620 | 355 |
| 448 | 20231212 | 120500 | 2474640310 | 5610 | 5630 | 5640 | 5610 | 1269 |
| 449 | 20231212 | 120400 | 2467497290 | 5630 | 5650 | 5650 | 5630 | 748 |
| 450 | 20231212 | 120300 | 2463278570 | 5650 | 5650 | 5660 | 5650 | 210 |
| 451 | 20231212 | 120200 | 2462092050 | 5650 | 5640 | 5650 | 5640 | 103 |
| 452 | 20231212 | 120100 | 2461511120 | 5640 | 5640 | 5650 | 5640 | 486 |
| 453 | 20231212 | 120000 | 2458767080 | 5660 | 5670 | 5670 | 5640 | 1712 |
| 454 | 20231212 | 115900 | 2449092780 | 5670 | 5660 | 5670 | 5660 | 396 |
| 455 | 20231212 | 115800 | 2446850940 | 5660 | 5670 | 5670 | 5660 | 231 |
| 456 | 20231212 | 115700 | 2445542430 | 5670 | 5690 | 5700 | 5650 | 3037 |
| 457 | 20231212 | 115600 | 2428287910 | 5690 | 5680 | 5700 | 5670 | 2590 |
| 458 | 20231212 | 115500 | 2413555690 | 5680 | 5670 | 5690 | 5670 | 2574 |
| 459 | 20231212 | 115400 | 2398935510 | 5670 | 5660 | 5690 | 5660 | 6898 |
| 460 | 20231212 | 115300 | 2359764070 | 5670 | 5650 | 5670 | 5650 | 7991 |
| 461 | 20231212 | 115200 | 2314576140 | 5640 | 5640 | 5640 | 5640 | 1028 |
| 462 | 20231212 | 115100 | 2308778220 | 5640 | 5610 | 5640 | 5610 | 1770 |
| 463 | 20231212 | 115000 | 2298819060 | 5610 | 5610 | 5610 | 5610 | 59 |
| 464 | 20231212 | 114900 | 2298488070 | 5610 | 5620 | 5620 | 5610 | 47 |
| 465 | 20231212 | 114800 | 2298224200 | 5620 | 5620 | 5620 | 5600 | 748 |
| 466 | 20231212 | 114700 | 2294035040 | 5620 | 5610 | 5620 | 5610 | 146 |
| 467 | 20231212 | 114600 | 2293215950 | 5630 | 5600 | 5630 | 5590 | 2208 |
| 468 | 20231212 | 114500 | 2280846280 | 5630 | 5600 | 5630 | 5600 | 1776 |
| 469 | 20231212 | 114400 | 2270889320 | 5600 | 5590 | 5600 | 5590 | 426 |
| 470 | 20231212 | 114300 | 2268507970 | 5590 | 5580 | 5590 | 5580 | 873 |
| 471 | 20231212 | 114200 | 2263635890 | 5560 | 5560 | 5560 | 5560 | 146 |
| 472 | 20231212 | 114100 | 2262824130 | 5560 | 5590 | 5590 | 5550 | 14844 |
| 473 | 20231212 | 114000 | 2180242910 | 5580 | 5580 | 5580 | 5580 | 153 |
| 474 | 20231212 | 113900 | 2179389170 | 5580 | 5590 | 5590 | 5580 | 551 |
| 475 | 20231212 | 113800 | 2176314490 | 5600 | 5580 | 5600 | 5570 | 1008 |
| 476 | 20231212 | 113700 | 2170692290 | 5580 | 5590 | 5600 | 5580 | 1656 |
| 477 | 20231212 | 113600 | 2161447710 | 5590 | 5590 | 5590 | 5590 | 422 |
| 478 | 20231212 | 113500 | 2159088730 | 5590 | 5600 | 5600 | 5590 | 117 |
| 479 | 20231212 | 113400 | 2158433780 | 5590 | 5600 | 5600 | 5590 | 103 |
| 480 | 20231212 | 113300 | 2157857320 | 5600 | 5590 | 5600 | 5590 | 45 |
| 481 | 20231212 | 113200 | 2157605570 | 5590 | 5590 | 5590 | 5580 | 2063 |
| 482 | 20231212 | 113100 | 2146073440 | 5590 | 5590 | 5590 | 5590 | 419 |
| 483 | 20231212 | 113000 | 2143731230 | 5590 | 5600 | 5610 | 5590 | 342 |
| 484 | 20231212 | 112900 | 2141816170 | 5590 | 5580 | 5590 | 5580 | 160 |
| 485 | 20231212 | 112800 | 2140922770 | 5580 | 5570 | 5580 | 5570 | 650 |
| 486 | 20231212 | 112700 | 2137301870 | 5580 | 5590 | 5590 | 5570 | 1207 |
| 487 | 20231212 | 112600 | 2130563660 | 5590 | 5580 | 5590 | 5580 | 1543 |
| 488 | 20231212 | 112500 | 2121948690 | 5580 | 5580 | 5590 | 5580 | 334 |
| 489 | 20231212 | 112400 | 2120084940 | 5580 | 5580 | 5590 | 5580 | 770 |
| 490 | 20231212 | 112300 | 2115788330 | 5580 | 5590 | 5590 | 5580 | 4506 |
| 491 | 20231212 | 112200 | 2090612170 | 5590 | 5610 | 5610 | 5590 | 1505 |
| 492 | 20231212 | 112100 | 2082192900 | 5610 | 5610 | 5610 | 5610 | 12 |
| 493 | 20231212 | 112000 | 2082125580 | 5600 | 5610 | 5610 | 5600 | 224 |
| 494 | 20231212 | 111900 | 2080868980 | 5620 | 5620 | 5620 | 5600 | 1019 |
| 495 | 20231212 | 111800 | 2075142300 | 5620 | 5620 | 5620 | 5620 | 785 |
| 496 | 20231212 | 111700 | 2070730600 | 5600 | 5600 | 5600 | 5600 | 606 |
| 497 | 20231212 | 111600 | 2067337000 | 5600 | 5600 | 5600 | 5600 | 84 |
| 498 | 20231212 | 111500 | 2066866600 | 5600 | 5630 | 5630 | 5600 | 985 |
| 499 | 20231212 | 111400 | 2061335740 | 5630 | 5630 | 5630 | 5630 | 140 |
| 500 | 20231212 | 111300 | 2060547540 | 5620 | 5620 | 5620 | 5620 | 447 |
| 501 | 20231212 | 111200 | 2058035400 | 5620 | 5600 | 5620 | 5600 | 212 |
| 502 | 20231212 | 111100 | 2056844340 | 5620 | 5620 | 5620 | 5600 | 614 |
| 503 | 20231212 | 111000 | 2053403180 | 5620 | 5620 | 5620 | 5600 | 349 |
| 504 | 20231212 | 110900 | 2051448320 | 5620 | 5600 | 5620 | 5600 | 12 |
| 505 | 20231212 | 110800 | 2051381060 | 5590 | 5610 | 5610 | 5590 | 5079 |
| 506 | 20231212 | 110700 | 2022915030 | 5620 | 5620 | 5620 | 5610 | 953 |
| 507 | 20231212 | 110600 | 2017559620 | 5630 | 5620 | 5630 | 5620 | 28 |
| 508 | 20231212 | 110500 | 2017402020 | 5630 | 5640 | 5640 | 5630 | 48 |
| 509 | 20231212 | 110400 | 2017131400 | 5640 | 5610 | 5640 | 5610 | 589 |
| 510 | 20231212 | 110300 | 2013825370 | 5610 | 5610 | 5610 | 5610 | 75 |
| 511 | 20231212 | 110200 | 2013404620 | 5610 | 5610 | 5610 | 5610 | 267 |
| 512 | 20231212 | 110100 | 2011906750 | 5610 | 5640 | 5650 | 5610 | 1824 |
| 513 | 20231212 | 110000 | 2001619150 | 5610 | 5600 | 5640 | 5600 | 1803 |
| 514 | 20231212 | 105900 | 1991484830 | 5610 | 5600 | 5610 | 5600 | 529 |
| 515 | 20231212 | 105800 | 1988522230 | 5600 | 5610 | 5610 | 5600 | 421 |
| 516 | 20231212 | 105700 | 1986160830 | 5610 | 5610 | 5610 | 5610 | 1264 |
| 517 | 20231212 | 105600 | 1979069790 | 5610 | 5600 | 5610 | 5600 | 339 |
| 518 | 20231212 | 105500 | 1977169050 | 5610 | 5610 | 5610 | 5610 | 46 |
| 519 | 20231212 | 105400 | 1976910990 | 5600 | 5590 | 5600 | 5590 | 1809 |
| 520 | 20231212 | 105300 | 1966786870 | 5580 | 5590 | 5590 | 5580 | 12 |
| 521 | 20231212 | 105200 | 1966719840 | 5590 | 5580 | 5590 | 5580 | 135 |
| 522 | 20231212 | 105100 | 1965966530 | 5580 | 5580 | 5580 | 5580 | 87 |
| 523 | 20231212 | 105000 | 1965481070 | 5570 | 5580 | 5580 | 5570 | 228 |
| 524 | 20231212 | 104900 | 1964209090 | 5580 | 5580 | 5580 | 5580 | 1233 |
| 525 | 20231212 | 104800 | 1957328950 | 5580 | 5580 | 5580 | 5580 | 62 |
| 526 | 20231212 | 104700 | 1956982990 | 5580 | 5590 | 5590 | 5580 | 38 |
| 527 | 20231212 | 104600 | 1956770940 | 5590 | 5590 | 5590 | 5580 | 301 |
| 528 | 20231212 | 104500 | 1955090620 | 5570 | 5570 | 5600 | 5570 | 525 |
| 529 | 20231212 | 104400 | 1952154040 | 5600 | 5600 | 5600 | 5570 | 408 |
| 530 | 20231212 | 104300 | 1949870950 | 5600 | 5580 | 5600 | 5570 | 1809 |
| 531 | 20231212 | 104200 | 1939790800 | 5600 | 5590 | 5600 | 5580 | 3510 |
| 532 | 20231212 | 104100 | 1920194150 | 5600 | 5610 | 5610 | 5600 | 405 |
| 533 | 20231212 | 104000 | 1917925850 | 5610 | 5590 | 5610 | 5590 | 777 |
| 534 | 20231212 | 103900 | 1913582400 | 5590 | 5610 | 5610 | 5590 | 8530 |
| 535 | 20231212 | 103800 | 1865837470 | 5610 | 5610 | 5610 | 5610 | 222 |
| 536 | 20231212 | 103700 | 1864592050 | 5610 | 5630 | 5630 | 5610 | 3 |
| 537 | 20231212 | 103600 | 1864575200 | 5610 | 5630 | 5630 | 5610 | 736 |
| 538 | 20231212 | 103500 | 1860441480 | 5630 | 5610 | 5630 | 5610 | 549 |
| 539 | 20231212 | 103400 | 1857354600 | 5610 | 5610 | 5610 | 5610 | 31 |
| 540 | 20231212 | 103300 | 1857180690 | 5610 | 5620 | 5630 | 5610 | 4054 |
| 541 | 20231212 | 103200 | 1834427250 | 5620 | 5630 | 5630 | 5620 | 1404 |
| 542 | 20231212 | 103100 | 1826535740 | 5620 | 5620 | 5630 | 5620 | 712 |
| 543 | 20231212 | 103000 | 1822533890 | 5630 | 5640 | 5640 | 5630 | 1385 |
| 544 | 20231212 | 102900 | 1814729970 | 5640 | 5660 | 5660 | 5640 | 1441 |
| 545 | 20231212 | 102800 | 1806582830 | 5650 | 5660 | 5660 | 5650 | 1356 |
| 546 | 20231212 | 102700 | 1798920210 | 5660 | 5670 | 5670 | 5650 | 324 |
| 547 | 20231212 | 102600 | 1797086180 | 5670 | 5660 | 5670 | 5660 | 1058 |
| 548 | 20231212 | 102500 | 1791097860 | 5660 | 5650 | 5670 | 5640 | 998 |
| 549 | 20231212 | 102400 | 1785453100 | 5650 | 5640 | 5670 | 5640 | 2407 |
| 550 | 20231212 | 102300 | 1771842250 | 5640 | 5620 | 5640 | 5620 | 2697 |
| 551 | 20231212 | 102200 | 1756643500 | 5630 | 5620 | 5630 | 5620 | 869 |
| 552 | 20231212 | 102100 | 1751758600 | 5620 | 5630 | 5630 | 5620 | 149 |
| 553 | 20231212 | 102000 | 1750920180 | 5620 | 5610 | 5620 | 5610 | 927 |
| 554 | 20231212 | 101900 | 1745711240 | 5610 | 5610 | 5620 | 5610 | 616 |
| 555 | 20231212 | 101800 | 1742253380 | 5620 | 5620 | 5620 | 5610 | 60 |
| 556 | 20231212 | 101700 | 1741916240 | 5610 | 5620 | 5620 | 5610 | 1720 |
| 557 | 20231212 | 101600 | 1732265360 | 5620 | 5620 | 5630 | 5620 | 783 |
| 558 | 20231212 | 101500 | 1727864400 | 5620 | 5620 | 5620 | 5620 | 851 |
| 559 | 20231212 | 101400 | 1723081780 | 5620 | 5620 | 5620 | 5620 | 1089 |
| 560 | 20231212 | 101300 | 1716961600 | 5630 | 5630 | 5630 | 5620 | 372 |
| 561 | 20231212 | 101200 | 1714867490 | 5630 | 5630 | 5630 | 5630 | 680 |
| 562 | 20231212 | 101100 | 1711039090 | 5630 | 5610 | 5640 | 5610 | 178 |
| 563 | 20231212 | 101000 | 1710039690 | 5610 | 5620 | 5640 | 5610 | 453 |
| 564 | 20231212 | 100900 | 1707495550 | 5620 | 5630 | 5630 | 5620 | 74 |
| 565 | 20231212 | 100800 | 1707079620 | 5610 | 5620 | 5620 | 5610 | 2567 |
| 566 | 20231212 | 100700 | 1692670250 | 5610 | 5610 | 5610 | 5610 | 650 |
| 567 | 20231212 | 100600 | 1689023750 | 5610 | 5620 | 5620 | 5610 | 1149 |
| 568 | 20231212 | 100500 | 1682568390 | 5610 | 5630 | 5630 | 5610 | 1296 |
| 569 | 20231212 | 100400 | 1675282020 | 5630 | 5630 | 5630 | 5620 | 140 |
| 570 | 20231212 | 100300 | 1674494000 | 5630 | 5630 | 5630 | 5620 | 443 |
| 571 | 20231212 | 100200 | 1672004070 | 5630 | 5630 | 5630 | 5620 | 241 |
| 572 | 20231212 | 100100 | 1670648710 | 5610 | 5610 | 5640 | 5610 | 934 |
| 573 | 20231212 | 100000 | 1665395320 | 5610 | 5620 | 5620 | 5610 | 1467 |
| 574 | 20231212 | 095900 | 1657150790 | 5620 | 5640 | 5640 | 5620 | 833 |
| 575 | 20231212 | 095800 | 1652458810 | 5640 | 5640 | 5640 | 5620 | 1198 |
| 576 | 20231212 | 095700 | 1645706540 | 5620 | 5620 | 5640 | 5610 | 6417 |
| 577 | 20231212 | 095600 | 1609581100 | 5620 | 5600 | 5620 | 5600 | 1449 |
| 578 | 20231212 | 095500 | 1601439720 | 5620 | 5600 | 5620 | 5590 | 443 |
| 579 | 20231212 | 095400 | 1598954260 | 5600 | 5600 | 5600 | 5590 | 1256 |
| 580 | 20231212 | 095300 | 1591927930 | 5610 | 5620 | 5620 | 5600 | 2645 |
| 581 | 20231212 | 095200 | 1577112540 | 5600 | 5580 | 5630 | 5580 | 3837 |
| 582 | 20231212 | 095100 | 1555595670 | 5580 | 5580 | 5590 | 5580 | 218 |
| 583 | 20231212 | 095000 | 1554378930 | 5580 | 5600 | 5600 | 5580 | 2677 |
| 584 | 20231212 | 094900 | 1539415590 | 5610 | 5610 | 5610 | 5600 | 141 |
| 585 | 20231212 | 094800 | 1538625830 | 5610 | 5610 | 5610 | 5600 | 1434 |
| 586 | 20231212 | 094700 | 1530583710 | 5600 | 5610 | 5610 | 5590 | 1172 |
| 587 | 20231212 | 094600 | 1524011470 | 5610 | 5600 | 5610 | 5590 | 1662 |
| 588 | 20231212 | 094500 | 1514705960 | 5600 | 5570 | 5610 | 5570 | 2610 |
| 589 | 20231212 | 094400 | 1500110980 | 5570 | 5560 | 5570 | 5560 | 1986 |
| 590 | 20231212 | 094300 | 1489048970 | 5560 | 5560 | 5570 | 5560 | 520 |
| 591 | 20231212 | 094200 | 1486157660 | 5560 | 5560 | 5570 | 5560 | 137 |
| 592 | 20231212 | 094100 | 1485395930 | 5560 | 5550 | 5570 | 5550 | 2345 |
| 593 | 20231212 | 094000 | 1472361210 | 5560 | 5570 | 5580 | 5550 | 1984 |
| 594 | 20231212 | 093900 | 1461330020 | 5560 | 5580 | 5580 | 5560 | 1202 |
| 595 | 20231212 | 093800 | 1454643670 | 5580 | 5570 | 5580 | 5560 | 2221 |
| 596 | 20231212 | 093700 | 1442278610 | 5570 | 5580 | 5580 | 5570 | 581 |
| 597 | 20231212 | 093600 | 1439042430 | 5560 | 5580 | 5580 | 5560 | 4199 |
| 598 | 20231212 | 093500 | 1415670120 | 5600 | 5590 | 5610 | 5590 | 5242 |
| 599 | 20231212 | 093400 | 1386317520 | 5570 | 5590 | 5590 | 5570 | 11101 |
| 600 | 20231212 | 093300 | 1324375470 | 5590 | 5600 | 5620 | 5590 | 1059 |
| 601 | 20231212 | 093200 | 1318444900 | 5600 | 5590 | 5600 | 5590 | 42 |
| 602 | 20231212 | 093100 | 1318209710 | 5590 | 5610 | 5640 | 5590 | 3218 |
| 603 | 20231212 | 093000 | 1300130890 | 5610 | 5600 | 5610 | 5580 | 3252 |
| 604 | 20231212 | 092900 | 1281922840 | 5600 | 5590 | 5610 | 5580 | 2039 |
| 605 | 20231212 | 092800 | 1270508440 | 5600 | 5590 | 5600 | 5580 | 1479 |
| 606 | 20231212 | 092700 | 1262232860 | 5590 | 5580 | 5590 | 5580 | 2232 |
| 607 | 20231212 | 092600 | 1249777770 | 5580 | 5590 | 5590 | 5580 | 337 |
| 608 | 20231212 | 092500 | 1247894960 | 5590 | 5610 | 5620 | 5590 | 1848 |
| 609 | 20231212 | 092400 | 1237533500 | 5610 | 5580 | 5610 | 5570 | 5209 |
| 610 | 20231212 | 092300 | 1208397900 | 5570 | 5570 | 5580 | 5560 | 2364 |
| 611 | 20231212 | 092200 | 1195235700 | 5570 | 5580 | 5580 | 5570 | 3425 |
| 612 | 20231212 | 092100 | 1176129180 | 5580 | 5570 | 5600 | 5560 | 3249 |
| 613 | 20231212 | 092000 | 1157977760 | 5570 | 5570 | 5580 | 5560 | 4148 |
| 614 | 20231212 | 091900 | 1134837000 | 5560 | 5570 | 5570 | 5550 | 3333 |
| 615 | 20231212 | 091800 | 1116295030 | 5570 | 5560 | 5570 | 5550 | 1268 |
| 616 | 20231212 | 091700 | 1109242870 | 5550 | 5550 | 5580 | 5550 | 578 |
| 617 | 20231212 | 091600 | 1106021470 | 5550 | 5560 | 5590 | 5550 | 3845 |
| 618 | 20231212 | 091500 | 1084629420 | 5560 | 5560 | 5590 | 5560 | 3178 |
| 619 | 20231212 | 091400 | 1066925300 | 5570 | 5590 | 5600 | 5570 | 4336 |
| 620 | 20231212 | 091300 | 1042734470 | 5590 | 5580 | 5600 | 5580 | 3687 |
| 621 | 20231212 | 091200 | 1022113500 | 5580 | 5590 | 5590 | 5570 | 942 |
| 622 | 20231212 | 091100 | 1016860050 | 5580 | 5540 | 5590 | 5540 | 3357 |
| 623 | 20231212 | 091000 | 998145830 | 5560 | 5530 | 5590 | 5530 | 7919 |
| 624 | 20231212 | 090900 | 954078100 | 5530 | 5520 | 5540 | 5500 | 6044 |
| 625 | 20231212 | 090800 | 920764720 | 5520 | 5510 | 5540 | 5490 | 15104 |
| 626 | 20231212 | 090700 | 837622530 | 5510 | 5530 | 5540 | 5500 | 10211 |
| 627 | 20231212 | 090600 | 781392470 | 5520 | 5570 | 5590 | 5480 | 51234 |
| 628 | 20231212 | 090500 | 498564790 | 5580 | 5580 | 5590 | 5570 | 6133 |
| 629 | 20231212 | 090400 | 464334550 | 5570 | 5610 | 5610 | 5570 | 13501 |
| 630 | 20231212 | 090300 | 388899620 | 5600 | 5620 | 5650 | 5600 | 10500 |
| 631 | 20231212 | 090200 | 329879720 | 5620 | 5580 | 5640 | 5580 | 6422 |
| 632 | 20231212 | 090100 | 293773600 | 5580 | 5590 | 5630 | 5550 | 21693 |
| 633 | 20231212 | 090000 | 172741010 | 5590 | 5600 | 5600 | 5580 | 30860 |