29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 184000 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 13137 |
| 3 | 20231219 | 183900 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 4 | 20231219 | 183800 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 5 | 20231219 | 183700 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 6 | 20231219 | 183600 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 7 | 20231219 | 183500 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 8 | 20231219 | 183400 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 9 | 20231219 | 183300 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 10 | 20231219 | 183200 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 11 | 20231219 | 183100 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 12 | 20231219 | 183000 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 13 | 20231219 | 182900 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 14 | 20231219 | 182800 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 15 | 20231219 | 182700 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 16 | 20231219 | 182600 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 17 | 20231219 | 182500 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 18 | 20231219 | 182400 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 19 | 20231219 | 182300 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 20 | 20231219 | 182200 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 21 | 20231219 | 182100 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 22 | 20231219 | 182000 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 23 | 20231219 | 181900 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 24 | 20231219 | 181800 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 25 | 20231219 | 181700 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 26 | 20231219 | 181600 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 27 | 20231219 | 181500 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 28 | 20231219 | 181400 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 29 | 20231219 | 181300 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 30 | 20231219 | 181200 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 31 | 20231219 | 181100 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 32 | 20231219 | 181000 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 13137 |
| 33 | 20231219 | 180900 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 34 | 20231219 | 180800 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 35 | 20231219 | 180700 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 36 | 20231219 | 180600 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 37 | 20231219 | 180500 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 38 | 20231219 | 180400 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 39 | 20231219 | 180300 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 40 | 20231219 | 180200 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 41 | 20231219 | 180100 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 42 | 20231219 | 180000 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 43 | 20231219 | 175900 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 44 | 20231219 | 175800 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 45 | 20231219 | 175700 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 46 | 20231219 | 175600 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 47 | 20231219 | 175500 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 48 | 20231219 | 175400 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 49 | 20231219 | 175300 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 50 | 20231219 | 175200 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 51 | 20231219 | 175100 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 52 | 20231219 | 175000 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 53 | 20231219 | 174900 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 54 | 20231219 | 174800 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 55 | 20231219 | 174700 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 56 | 20231219 | 174600 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 57 | 20231219 | 174500 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 58 | 20231219 | 174400 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 59 | 20231219 | 174300 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 60 | 20231219 | 174200 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 61 | 20231219 | 174100 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 62 | 20231219 | 174000 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 13137 |
| 63 | 20231219 | 173900 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 64 | 20231219 | 173800 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 65 | 20231219 | 173700 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 66 | 20231219 | 173600 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 67 | 20231219 | 173500 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 68 | 20231219 | 173400 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 69 | 20231219 | 173300 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 70 | 20231219 | 173200 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 71 | 20231219 | 173100 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 72 | 20231219 | 173000 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 73 | 20231219 | 172900 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 74 | 20231219 | 172800 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 75 | 20231219 | 172700 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 76 | 20231219 | 172600 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 77 | 20231219 | 172500 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 78 | 20231219 | 172400 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 79 | 20231219 | 172300 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 80 | 20231219 | 172200 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 81 | 20231219 | 172100 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 82 | 20231219 | 172000 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 83 | 20231219 | 171900 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 84 | 20231219 | 171800 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 85 | 20231219 | 171700 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 86 | 20231219 | 171600 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 87 | 20231219 | 171500 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 88 | 20231219 | 171400 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 89 | 20231219 | 171300 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 90 | 20231219 | 171200 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 91 | 20231219 | 171100 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 92 | 20231219 | 171000 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 13137 |
| 93 | 20231219 | 170900 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 94 | 20231219 | 170800 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 95 | 20231219 | 170700 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 96 | 20231219 | 170600 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 97 | 20231219 | 170500 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 98 | 20231219 | 170400 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 99 | 20231219 | 170300 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 100 | 20231219 | 170200 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 101 | 20231219 | 170100 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 102 | 20231219 | 170000 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 103 | 20231219 | 165900 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 104 | 20231219 | 165800 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 105 | 20231219 | 165700 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 106 | 20231219 | 165600 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 107 | 20231219 | 165500 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 108 | 20231219 | 165400 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 109 | 20231219 | 165300 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 110 | 20231219 | 165200 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 111 | 20231219 | 165100 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 112 | 20231219 | 165000 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 113 | 20231219 | 164900 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 114 | 20231219 | 164800 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 115 | 20231219 | 164700 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 116 | 20231219 | 164600 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 117 | 20231219 | 164500 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 118 | 20231219 | 164400 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 119 | 20231219 | 164300 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 120 | 20231219 | 164200 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 121 | 20231219 | 164100 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 122 | 20231219 | 164000 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 13137 |
| 123 | 20231219 | 163900 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 124 | 20231219 | 163800 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 125 | 20231219 | 163700 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 126 | 20231219 | 163600 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 127 | 20231219 | 163500 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 128 | 20231219 | 163400 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 129 | 20231219 | 163300 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 130 | 20231219 | 163200 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 131 | 20231219 | 163100 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 132 | 20231219 | 163000 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 133 | 20231219 | 162900 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 134 | 20231219 | 162800 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 135 | 20231219 | 162700 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 136 | 20231219 | 162600 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 137 | 20231219 | 162500 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 138 | 20231219 | 162400 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 139 | 20231219 | 162300 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 140 | 20231219 | 162200 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 141 | 20231219 | 162100 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 142 | 20231219 | 162000 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 143 | 20231219 | 161900 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 144 | 20231219 | 161800 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 145 | 20231219 | 161700 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 146 | 20231219 | 161600 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 147 | 20231219 | 161500 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 148 | 20231219 | 161400 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 149 | 20231219 | 161300 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 150 | 20231219 | 161200 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 151 | 20231219 | 161100 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 152 | 20231219 | 161000 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 13137 |
| 153 | 20231219 | 160900 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 154 | 20231219 | 160800 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 155 | 20231219 | 160700 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 156 | 20231219 | 160600 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 157 | 20231219 | 160500 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 158 | 20231219 | 160400 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 159 | 20231219 | 160300 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 160 | 20231219 | 160200 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 161 | 20231219 | 160100 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 162 | 20231219 | 160000 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 163 | 20231219 | 155900 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 164 | 20231219 | 155800 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 165 | 20231219 | 155700 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 166 | 20231219 | 155600 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 167 | 20231219 | 155500 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 168 | 20231219 | 155400 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 169 | 20231219 | 155300 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 170 | 20231219 | 155200 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 171 | 20231219 | 155100 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 172 | 20231219 | 155000 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 173 | 20231219 | 154900 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 174 | 20231219 | 154800 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 175 | 20231219 | 154700 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 176 | 20231219 | 154600 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 177 | 20231219 | 154500 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 178 | 20231219 | 154400 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 179 | 20231219 | 154300 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 180 | 20231219 | 154200 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 181 | 20231219 | 154100 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 182 | 20231219 | 154000 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 13137 |
| 183 | 20231219 | 153900 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 184 | 20231219 | 153800 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 185 | 20231219 | 153700 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 186 | 20231219 | 153600 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 187 | 20231219 | 153500 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 188 | 20231219 | 153400 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 189 | 20231219 | 153300 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 190 | 20231219 | 153200 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 191 | 20231219 | 153100 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 192 | 20231219 | 153000 | 5963341660 | 8760 | 8760 | 8760 | 8760 | 13137 |
| 193 | 20231219 | 152900 | 5848261540 | 8750 | 8750 | 8750 | 8750 | 0 |
| 194 | 20231219 | 152800 | 5848261540 | 8750 | 8750 | 8750 | 8750 | 0 |
| 195 | 20231219 | 152700 | 5848261540 | 8750 | 8750 | 8750 | 8750 | 0 |
| 196 | 20231219 | 152600 | 5848261540 | 8750 | 8750 | 8750 | 8750 | 0 |
| 197 | 20231219 | 152500 | 5848261540 | 8750 | 8750 | 8750 | 8750 | 0 |
| 198 | 20231219 | 152400 | 5848261540 | 8750 | 8750 | 8750 | 8750 | 0 |
| 199 | 20231219 | 152300 | 5848261540 | 8750 | 8750 | 8750 | 8750 | 0 |
| 200 | 20231219 | 152200 | 5848261540 | 8750 | 8750 | 8750 | 8750 | 0 |
| 201 | 20231219 | 152100 | 5848261540 | 8750 | 8750 | 8750 | 8750 | 0 |
| 202 | 20231219 | 152000 | 5848261540 | 8750 | 8750 | 8750 | 8750 | 0 |
| 203 | 20231219 | 151900 | 5848261540 | 8750 | 8750 | 8750 | 8740 | 3533 |
| 204 | 20231219 | 151800 | 5817349640 | 8750 | 8750 | 8750 | 8740 | 1423 |
| 205 | 20231219 | 151700 | 5804900380 | 8750 | 8740 | 8750 | 8740 | 1125 |
| 206 | 20231219 | 151600 | 5795060610 | 8750 | 8750 | 8750 | 8740 | 1620 |
| 207 | 20231219 | 151500 | 5780891430 | 8750 | 8740 | 8750 | 8730 | 5262 |
| 208 | 20231219 | 151400 | 5734898280 | 8730 | 8740 | 8740 | 8730 | 1219 |
| 209 | 20231219 | 151300 | 5724246920 | 8730 | 8740 | 8740 | 8730 | 2641 |
| 210 | 20231219 | 151200 | 5701182000 | 8740 | 8740 | 8740 | 8730 | 921 |
| 211 | 20231219 | 151100 | 5693139250 | 8740 | 8750 | 8750 | 8730 | 1072 |
| 212 | 20231219 | 151000 | 5683774950 | 8740 | 8740 | 8750 | 8730 | 2956 |
| 213 | 20231219 | 150900 | 5657948050 | 8740 | 8740 | 8740 | 8700 | 3556 |
| 214 | 20231219 | 150800 | 5626929780 | 8740 | 8730 | 8740 | 8720 | 1964 |
| 215 | 20231219 | 150700 | 5609787240 | 8730 | 8730 | 8740 | 8720 | 3196 |
| 216 | 20231219 | 150600 | 5581911420 | 8730 | 8720 | 8730 | 8720 | 2952 |
| 217 | 20231219 | 150500 | 5556162380 | 8720 | 8710 | 8720 | 8690 | 4985 |
| 218 | 20231219 | 150400 | 5512738180 | 8710 | 8660 | 8720 | 8660 | 6404 |
| 219 | 20231219 | 150300 | 5457154640 | 8660 | 8660 | 8670 | 8660 | 3639 |
| 220 | 20231219 | 150200 | 5425628600 | 8660 | 8670 | 8670 | 8660 | 6888 |
| 221 | 20231219 | 150100 | 5365949720 | 8670 | 8690 | 8690 | 8650 | 7278 |
| 222 | 20231219 | 150000 | 5302896330 | 8690 | 8710 | 8710 | 8670 | 5785 |
| 223 | 20231219 | 145900 | 5252671930 | 8710 | 8700 | 8720 | 8680 | 2861 |
| 224 | 20231219 | 145800 | 5227783430 | 8700 | 8710 | 8720 | 8700 | 2069 |
| 225 | 20231219 | 145700 | 5209757100 | 8710 | 8700 | 8710 | 8680 | 2785 |
| 226 | 20231219 | 145600 | 5185547230 | 8690 | 8710 | 8720 | 8680 | 8338 |
| 227 | 20231219 | 145500 | 5113122780 | 8710 | 8720 | 8720 | 8700 | 8463 |
| 228 | 20231219 | 145400 | 5039485020 | 8710 | 8730 | 8730 | 8710 | 8785 |
| 229 | 20231219 | 145300 | 4962935450 | 8730 | 8720 | 8730 | 8700 | 3253 |
| 230 | 20231219 | 145200 | 4934623010 | 8710 | 8710 | 8720 | 8700 | 2513 |
| 231 | 20231219 | 145100 | 4912748520 | 8700 | 8730 | 8730 | 8700 | 4049 |
| 232 | 20231219 | 145000 | 4877504890 | 8730 | 8740 | 8750 | 8710 | 3000 |
| 233 | 20231219 | 144900 | 4851347610 | 8740 | 8750 | 8760 | 8720 | 2419 |
| 234 | 20231219 | 144800 | 4830222530 | 8750 | 8750 | 8760 | 8710 | 2899 |
| 235 | 20231219 | 144700 | 4804903800 | 8750 | 8730 | 8750 | 8720 | 1164 |
| 236 | 20231219 | 144600 | 4794735520 | 8730 | 8730 | 8730 | 8710 | 3860 |
| 237 | 20231219 | 144500 | 4761069520 | 8730 | 8730 | 8740 | 8720 | 2001 |
| 238 | 20231219 | 144400 | 4743601110 | 8730 | 8720 | 8740 | 8720 | 2266 |
| 239 | 20231219 | 144300 | 4723826080 | 8710 | 8720 | 8730 | 8710 | 1870 |
| 240 | 20231219 | 144200 | 4707523380 | 8720 | 8730 | 8730 | 8720 | 2231 |
| 241 | 20231219 | 144100 | 4688054640 | 8730 | 8730 | 8730 | 8720 | 467 |
| 242 | 20231219 | 144000 | 4683977950 | 8720 | 8730 | 8730 | 8720 | 1058 |
| 243 | 20231219 | 143900 | 4674744990 | 8730 | 8720 | 8730 | 8720 | 3732 |
| 244 | 20231219 | 143800 | 4642167240 | 8730 | 8720 | 8730 | 8720 | 835 |
| 245 | 20231219 | 143700 | 4634882240 | 8720 | 8720 | 8720 | 8720 | 1041 |
| 246 | 20231219 | 143600 | 4625804720 | 8720 | 8720 | 8730 | 8720 | 2548 |
| 247 | 20231219 | 143500 | 4603585410 | 8730 | 8740 | 8740 | 8720 | 880 |
| 248 | 20231219 | 143400 | 4595898760 | 8730 | 8730 | 8740 | 8730 | 910 |
| 249 | 20231219 | 143300 | 4587953770 | 8730 | 8730 | 8730 | 8730 | 259 |
| 250 | 20231219 | 143200 | 4585692700 | 8730 | 8730 | 8740 | 8730 | 702 |
| 251 | 20231219 | 143100 | 4579563500 | 8730 | 8710 | 8730 | 8710 | 1780 |
| 252 | 20231219 | 143000 | 4564032970 | 8710 | 8720 | 8730 | 8710 | 908 |
| 253 | 20231219 | 142900 | 4556117570 | 8720 | 8720 | 8730 | 8720 | 4254 |
| 254 | 20231219 | 142800 | 4519022510 | 8720 | 8720 | 8730 | 8720 | 1210 |
| 255 | 20231219 | 142700 | 4508470180 | 8720 | 8730 | 8730 | 8720 | 1092 |
| 256 | 20231219 | 142600 | 4498942020 | 8720 | 8730 | 8730 | 8720 | 835 |
| 257 | 20231219 | 142500 | 4491656750 | 8720 | 8730 | 8730 | 8720 | 3854 |
| 258 | 20231219 | 142400 | 4458031190 | 8730 | 8740 | 8740 | 8730 | 594 |
| 259 | 20231219 | 142300 | 4452844550 | 8730 | 8720 | 8740 | 8720 | 912 |
| 260 | 20231219 | 142200 | 4444877260 | 8730 | 8730 | 8730 | 8720 | 2420 |
| 261 | 20231219 | 142100 | 4423752160 | 8740 | 8740 | 8740 | 8720 | 2613 |
| 262 | 20231219 | 142000 | 4400943530 | 8740 | 8760 | 8770 | 8740 | 6372 |
| 263 | 20231219 | 141900 | 4345201960 | 8760 | 8760 | 8780 | 8760 | 3690 |
| 264 | 20231219 | 141800 | 4312870560 | 8770 | 8770 | 8770 | 8760 | 471 |
| 265 | 20231219 | 141700 | 4308742640 | 8770 | 8760 | 8770 | 8760 | 666 |
| 266 | 20231219 | 141600 | 4302907200 | 8760 | 8760 | 8770 | 8760 | 1452 |
| 267 | 20231219 | 141500 | 4290178600 | 8770 | 8770 | 8770 | 8760 | 908 |
| 268 | 20231219 | 141400 | 4282219170 | 8770 | 8760 | 8780 | 8760 | 944 |
| 269 | 20231219 | 141300 | 4273946230 | 8760 | 8770 | 8770 | 8760 | 2587 |
| 270 | 20231219 | 141200 | 4251278590 | 8780 | 8790 | 8790 | 8770 | 2502 |
| 271 | 20231219 | 141100 | 4229324960 | 8780 | 8770 | 8780 | 8770 | 1584 |
| 272 | 20231219 | 141000 | 4215422670 | 8770 | 8780 | 8780 | 8770 | 645 |
| 273 | 20231219 | 140900 | 4209765880 | 8770 | 8780 | 8780 | 8770 | 1108 |
| 274 | 20231219 | 140800 | 4200037930 | 8780 | 8780 | 8790 | 8770 | 1021 |
| 275 | 20231219 | 140700 | 4191077840 | 8780 | 8780 | 8790 | 8780 | 2118 |
| 276 | 20231219 | 140600 | 4172481750 | 8780 | 8780 | 8790 | 8780 | 769 |
| 277 | 20231219 | 140500 | 4165728430 | 8780 | 8780 | 8780 | 8780 | 333 |
| 278 | 20231219 | 140400 | 4162804690 | 8780 | 8790 | 8790 | 8780 | 983 |
| 279 | 20231219 | 140300 | 4154168880 | 8780 | 8790 | 8790 | 8780 | 869 |
| 280 | 20231219 | 140200 | 4146536370 | 8790 | 8790 | 8800 | 8790 | 4847 |
| 281 | 20231219 | 140100 | 4103930860 | 8790 | 8800 | 8800 | 8790 | 106 |
| 282 | 20231219 | 140000 | 4102998080 | 8790 | 8780 | 8800 | 8770 | 2962 |
| 283 | 20231219 | 135900 | 4076988550 | 8780 | 8800 | 8800 | 8780 | 1434 |
| 284 | 20231219 | 135800 | 4064397770 | 8800 | 8770 | 8800 | 8770 | 27 |
| 285 | 20231219 | 135700 | 4064160230 | 8770 | 8810 | 8810 | 8760 | 10870 |
| 286 | 20231219 | 135600 | 3968681920 | 8810 | 8800 | 8810 | 8790 | 9192 |
| 287 | 20231219 | 135500 | 3887792030 | 8800 | 8800 | 8800 | 8800 | 1548 |
| 288 | 20231219 | 135400 | 3874169630 | 8800 | 8810 | 8810 | 8800 | 3046 |
| 289 | 20231219 | 135300 | 3847364820 | 8810 | 8810 | 8810 | 8800 | 3844 |
| 290 | 20231219 | 135200 | 3813531820 | 8810 | 8810 | 8810 | 8810 | 10 |
| 291 | 20231219 | 135100 | 3813443720 | 8810 | 8800 | 8810 | 8800 | 445 |
| 292 | 20231219 | 135000 | 3809523810 | 8810 | 8800 | 8810 | 8800 | 488 |
| 293 | 20231219 | 134900 | 3805228410 | 8800 | 8810 | 8810 | 8800 | 492 |
| 294 | 20231219 | 134800 | 3800893920 | 8800 | 8800 | 8810 | 8800 | 121 |
| 295 | 20231219 | 134700 | 3799828270 | 8810 | 8810 | 8810 | 8810 | 597 |
| 296 | 20231219 | 134600 | 3794568700 | 8810 | 8800 | 8810 | 8800 | 5228 |
| 297 | 20231219 | 134500 | 3748510170 | 8810 | 8810 | 8810 | 8800 | 385 |
| 298 | 20231219 | 134400 | 3745118330 | 8800 | 8810 | 8810 | 8800 | 120 |
| 299 | 20231219 | 134300 | 3744061930 | 8800 | 8800 | 8800 | 8800 | 2 |
| 300 | 20231219 | 134200 | 3744044330 | 8800 | 8800 | 8800 | 8800 | 367 |
| 301 | 20231219 | 134100 | 3740814730 | 8810 | 8800 | 8810 | 8790 | 655 |
| 302 | 20231219 | 134000 | 3735048430 | 8790 | 8800 | 8800 | 8790 | 1319 |
| 303 | 20231219 | 133900 | 3723451230 | 8800 | 8800 | 8800 | 8790 | 1839 |
| 304 | 20231219 | 133800 | 3707283780 | 8800 | 8800 | 8810 | 8800 | 628 |
| 305 | 20231219 | 133700 | 3701756650 | 8790 | 8800 | 8810 | 8790 | 2215 |
| 306 | 20231219 | 133600 | 3682271470 | 8800 | 8810 | 8810 | 8790 | 4704 |
| 307 | 20231219 | 133500 | 3640878890 | 8810 | 8810 | 8810 | 8800 | 508 |
| 308 | 20231219 | 133400 | 3636407530 | 8810 | 8810 | 8810 | 8810 | 629 |
| 309 | 20231219 | 133300 | 3630866040 | 8810 | 8800 | 8810 | 8800 | 265 |
| 310 | 20231219 | 133200 | 3628533210 | 8810 | 8810 | 8810 | 8800 | 474 |
| 311 | 20231219 | 133100 | 3624357280 | 8810 | 8810 | 8810 | 8810 | 1000 |
| 312 | 20231219 | 133000 | 3615547280 | 8810 | 8800 | 8810 | 8800 | 1077 |
| 313 | 20231219 | 132900 | 3606058920 | 8800 | 8800 | 8800 | 8800 | 317 |
| 314 | 20231219 | 132800 | 3603269320 | 8800 | 8810 | 8810 | 8800 | 64 |
| 315 | 20231219 | 132700 | 3602705740 | 8800 | 8800 | 8800 | 8800 | 148 |
| 316 | 20231219 | 132600 | 3601403340 | 8810 | 8800 | 8820 | 8800 | 712 |
| 317 | 20231219 | 132500 | 3595126630 | 8800 | 8800 | 8820 | 8800 | 873 |
| 318 | 20231219 | 132400 | 3587444030 | 8810 | 8810 | 8810 | 8800 | 2857 |
| 319 | 20231219 | 132300 | 3562296600 | 8810 | 8810 | 8810 | 8810 | 153 |
| 320 | 20231219 | 132200 | 3560948670 | 8810 | 8810 | 8810 | 8810 | 539 |
| 321 | 20231219 | 132100 | 3556200080 | 8810 | 8810 | 8810 | 8810 | 433 |
| 322 | 20231219 | 132000 | 3552385350 | 8800 | 8810 | 8810 | 8800 | 179 |
| 323 | 20231219 | 131900 | 3550808990 | 8810 | 8810 | 8810 | 8810 | 349 |
| 324 | 20231219 | 131800 | 3547734300 | 8810 | 8820 | 8820 | 8800 | 8008 |
| 325 | 20231219 | 131700 | 3477259060 | 8810 | 8810 | 8810 | 8810 | 3177 |
| 326 | 20231219 | 131600 | 3449269690 | 8820 | 8820 | 8820 | 8810 | 187 |
| 327 | 20231219 | 131500 | 3447621350 | 8820 | 8820 | 8820 | 8820 | 827 |
| 328 | 20231219 | 131400 | 3440327210 | 8820 | 8820 | 8820 | 8810 | 95 |
| 329 | 20231219 | 131300 | 3439489330 | 8820 | 8820 | 8820 | 8820 | 1688 |
| 330 | 20231219 | 131200 | 3424601170 | 8820 | 8820 | 8820 | 8810 | 273 |
| 331 | 20231219 | 131100 | 3422195310 | 8820 | 8820 | 8830 | 8820 | 495 |
| 332 | 20231219 | 131000 | 3417829400 | 8820 | 8830 | 8830 | 8820 | 690 |
| 333 | 20231219 | 130900 | 3411742100 | 8830 | 8830 | 8830 | 8830 | 0 |
| 334 | 20231219 | 130800 | 3411742100 | 8830 | 8820 | 8830 | 8820 | 220 |
| 335 | 20231219 | 130700 | 3409801260 | 8820 | 8820 | 8820 | 8820 | 792 |
| 336 | 20231219 | 130600 | 3402815820 | 8820 | 8820 | 8820 | 8810 | 192 |
| 337 | 20231219 | 130500 | 3401123390 | 8810 | 8820 | 8830 | 8810 | 178 |
| 338 | 20231219 | 130400 | 3399553380 | 8820 | 8830 | 8830 | 8820 | 593 |
| 339 | 20231219 | 130300 | 3394320870 | 8830 | 8820 | 8830 | 8820 | 1800 |
| 340 | 20231219 | 130200 | 3378440870 | 8820 | 8820 | 8820 | 8820 | 201 |
| 341 | 20231219 | 130100 | 3376668050 | 8820 | 8830 | 8830 | 8820 | 145 |
| 342 | 20231219 | 130000 | 3375388710 | 8820 | 8820 | 8830 | 8820 | 172 |
| 343 | 20231219 | 125900 | 3373871660 | 8820 | 8820 | 8820 | 8820 | 399 |
| 344 | 20231219 | 125800 | 3370352480 | 8820 | 8820 | 8820 | 8810 | 2884 |
| 345 | 20231219 | 125700 | 3344939290 | 8820 | 8830 | 8830 | 8820 | 133 |
| 346 | 20231219 | 125600 | 3343765940 | 8830 | 8820 | 8830 | 8810 | 3509 |
| 347 | 20231219 | 125500 | 3312818070 | 8820 | 8820 | 8820 | 8820 | 30 |
| 348 | 20231219 | 125400 | 3312553470 | 8820 | 8820 | 8820 | 8820 | 322 |
| 349 | 20231219 | 125300 | 3309713430 | 8820 | 8820 | 8820 | 8810 | 274 |
| 350 | 20231219 | 125200 | 3307296770 | 8820 | 8810 | 8820 | 8810 | 598 |
| 351 | 20231219 | 125100 | 3302023650 | 8820 | 8810 | 8820 | 8810 | 708 |
| 352 | 20231219 | 125000 | 3295785110 | 8810 | 8810 | 8810 | 8810 | 152 |
| 353 | 20231219 | 124900 | 3294445990 | 8810 | 8810 | 8810 | 8810 | 296 |
| 354 | 20231219 | 124800 | 3291838230 | 8810 | 8810 | 8820 | 8810 | 1037 |
| 355 | 20231219 | 124700 | 3282698140 | 8810 | 8820 | 8820 | 8810 | 436 |
| 356 | 20231219 | 124600 | 3278855830 | 8820 | 8820 | 8820 | 8810 | 110 |
| 357 | 20231219 | 124500 | 3277886100 | 8820 | 8820 | 8820 | 8820 | 149 |
| 358 | 20231219 | 124400 | 3276571920 | 8820 | 8810 | 8820 | 8810 | 886 |
| 359 | 20231219 | 124300 | 3268759630 | 8810 | 8820 | 8820 | 8810 | 888 |
| 360 | 20231219 | 124200 | 3260935550 | 8810 | 8810 | 8820 | 8810 | 180 |
| 361 | 20231219 | 124100 | 3259349580 | 8820 | 8820 | 8820 | 8800 | 1342 |
| 362 | 20231219 | 124000 | 3247527180 | 8820 | 8820 | 8830 | 8800 | 1020 |
| 363 | 20231219 | 123900 | 3238538550 | 8830 | 8830 | 8830 | 8830 | 506 |
| 364 | 20231219 | 123800 | 3234070570 | 8830 | 8830 | 8830 | 8830 | 101 |
| 365 | 20231219 | 123700 | 3233178740 | 8830 | 8810 | 8830 | 8800 | 825 |
| 366 | 20231219 | 123600 | 3225909370 | 8800 | 8800 | 8810 | 8800 | 233 |
| 367 | 20231219 | 123500 | 3223858870 | 8800 | 8800 | 8800 | 8800 | 115 |
| 368 | 20231219 | 123400 | 3222846870 | 8800 | 8810 | 8810 | 8800 | 1180 |
| 369 | 20231219 | 123300 | 3212462570 | 8810 | 8800 | 8810 | 8800 | 1331 |
| 370 | 20231219 | 123200 | 3200745680 | 8800 | 8800 | 8800 | 8800 | 76 |
| 371 | 20231219 | 123100 | 3200076880 | 8800 | 8810 | 8810 | 8790 | 395 |
| 372 | 20231219 | 123000 | 3196600570 | 8810 | 8810 | 8810 | 8810 | 418 |
| 373 | 20231219 | 122900 | 3192917990 | 8810 | 8790 | 8810 | 8790 | 408 |
| 374 | 20231219 | 122800 | 3189327400 | 8790 | 8810 | 8810 | 8790 | 443 |
| 375 | 20231219 | 122700 | 3185428100 | 8810 | 8820 | 8820 | 8810 | 357 |
| 376 | 20231219 | 122600 | 3182282810 | 8810 | 8810 | 8810 | 8790 | 2682 |
| 377 | 20231219 | 122500 | 3158673840 | 8810 | 8820 | 8820 | 8800 | 2638 |
| 378 | 20231219 | 122400 | 3135434720 | 8810 | 8810 | 8810 | 8810 | 20 |
| 379 | 20231219 | 122300 | 3135258520 | 8810 | 8810 | 8840 | 8810 | 602 |
| 380 | 20231219 | 122200 | 3129951900 | 8840 | 8810 | 8840 | 8810 | 652 |
| 381 | 20231219 | 122100 | 3124201890 | 8810 | 8810 | 8810 | 8800 | 375 |
| 382 | 20231219 | 122000 | 3120898540 | 8810 | 8820 | 8820 | 8800 | 861 |
| 383 | 20231219 | 121900 | 3113316880 | 8820 | 8810 | 8820 | 8810 | 72 |
| 384 | 20231219 | 121800 | 3112681910 | 8820 | 8820 | 8830 | 8810 | 864 |
| 385 | 20231219 | 121700 | 3105055370 | 8820 | 8820 | 8820 | 8820 | 591 |
| 386 | 20231219 | 121600 | 3099842750 | 8820 | 8820 | 8820 | 8810 | 1082 |
| 387 | 20231219 | 121500 | 3090307800 | 8820 | 8820 | 8820 | 8820 | 86 |
| 388 | 20231219 | 121400 | 3089549280 | 8820 | 8830 | 8830 | 8820 | 1557 |
| 389 | 20231219 | 121300 | 3075810770 | 8830 | 8840 | 8840 | 8830 | 475 |
| 390 | 20231219 | 121200 | 3071615960 | 8800 | 8850 | 8850 | 8800 | 5570 |
| 391 | 20231219 | 121100 | 3022523650 | 8840 | 8850 | 8850 | 8840 | 4134 |
| 392 | 20231219 | 121000 | 2985978790 | 8850 | 8850 | 8850 | 8850 | 450 |
| 393 | 20231219 | 120900 | 2981996290 | 8850 | 8850 | 8850 | 8850 | 15 |
| 394 | 20231219 | 120800 | 2981863540 | 8850 | 8840 | 8850 | 8840 | 1884 |
| 395 | 20231219 | 120700 | 2965208230 | 8840 | 8840 | 8840 | 8840 | 291 |
| 396 | 20231219 | 120600 | 2962635790 | 8850 | 8850 | 8850 | 8850 | 407 |
| 397 | 20231219 | 120500 | 2959033840 | 8850 | 8850 | 8850 | 8840 | 799 |
| 398 | 20231219 | 120400 | 2951963760 | 8840 | 8860 | 8860 | 8840 | 1673 |
| 399 | 20231219 | 120300 | 2937157160 | 8860 | 8860 | 8860 | 8860 | 171 |
| 400 | 20231219 | 120200 | 2935642100 | 8860 | 8850 | 8860 | 8840 | 761 |
| 401 | 20231219 | 120100 | 2928903830 | 8850 | 8850 | 8850 | 8850 | 1095 |
| 402 | 20231219 | 120000 | 2919213080 | 8850 | 8850 | 8850 | 8850 | 2410 |
| 403 | 20231219 | 115900 | 2897884580 | 8850 | 8860 | 8860 | 8840 | 2458 |
| 404 | 20231219 | 115800 | 2876144180 | 8850 | 8860 | 8860 | 8850 | 1327 |
| 405 | 20231219 | 115700 | 2864399020 | 8860 | 8850 | 8860 | 8850 | 688 |
| 406 | 20231219 | 115600 | 2858306260 | 8860 | 8840 | 8860 | 8840 | 73 |
| 407 | 20231219 | 115500 | 2857659580 | 8860 | 8840 | 8860 | 8840 | 5580 |
| 408 | 20231219 | 115400 | 2808259830 | 8840 | 8850 | 8850 | 8840 | 5447 |
| 409 | 20231219 | 115300 | 2760057950 | 8840 | 8840 | 8850 | 8840 | 3181 |
| 410 | 20231219 | 115200 | 2731937470 | 8840 | 8850 | 8850 | 8840 | 667 |
| 411 | 20231219 | 115100 | 2726040680 | 8840 | 8840 | 8850 | 8840 | 562 |
| 412 | 20231219 | 115000 | 2721068040 | 8840 | 8840 | 8840 | 8840 | 840 |
| 413 | 20231219 | 114900 | 2713642440 | 8840 | 8840 | 8850 | 8840 | 844 |
| 414 | 20231219 | 114800 | 2706181040 | 8840 | 8840 | 8840 | 8840 | 921 |
| 415 | 20231219 | 114700 | 2698039400 | 8840 | 8840 | 8840 | 8830 | 592 |
| 416 | 20231219 | 114600 | 2692806170 | 8830 | 8840 | 8840 | 8830 | 1102 |
| 417 | 20231219 | 114500 | 2683064850 | 8840 | 8840 | 8840 | 8840 | 75 |
| 418 | 20231219 | 114400 | 2682401850 | 8840 | 8830 | 8850 | 8830 | 363 |
| 419 | 20231219 | 114300 | 2679192970 | 8840 | 8830 | 8840 | 8830 | 733 |
| 420 | 20231219 | 114200 | 2672713780 | 8830 | 8830 | 8840 | 8830 | 1246 |
| 421 | 20231219 | 114100 | 2661710230 | 8840 | 8840 | 8840 | 8830 | 354 |
| 422 | 20231219 | 114000 | 2658580920 | 8830 | 8840 | 8840 | 8830 | 649 |
| 423 | 20231219 | 113900 | 2652843810 | 8830 | 8830 | 8830 | 8830 | 99 |
| 424 | 20231219 | 113800 | 2651969640 | 8840 | 8830 | 8840 | 8830 | 885 |
| 425 | 20231219 | 113700 | 2644146400 | 8850 | 8840 | 8850 | 8840 | 343 |
| 426 | 20231219 | 113600 | 2641113910 | 8850 | 8840 | 8850 | 8820 | 805 |
| 427 | 20231219 | 113500 | 2633994170 | 8840 | 8840 | 8850 | 8820 | 201 |
| 428 | 20231219 | 113400 | 2632217400 | 8820 | 8830 | 8840 | 8820 | 2213 |
| 429 | 20231219 | 113300 | 2612695050 | 8840 | 8840 | 8840 | 8830 | 2271 |
| 430 | 20231219 | 113200 | 2592637480 | 8830 | 8840 | 8850 | 8830 | 875 |
| 431 | 20231219 | 113100 | 2584903120 | 8840 | 8850 | 8850 | 8840 | 3294 |
| 432 | 20231219 | 113000 | 2555779120 | 8850 | 8850 | 8850 | 8840 | 254 |
| 433 | 20231219 | 112900 | 2553531490 | 8840 | 8850 | 8850 | 8840 | 1318 |
| 434 | 20231219 | 112800 | 2541873370 | 8850 | 8850 | 8860 | 8850 | 1593 |
| 435 | 20231219 | 112700 | 2527771590 | 8850 | 8850 | 8850 | 8850 | 795 |
| 436 | 20231219 | 112600 | 2520735840 | 8850 | 8850 | 8860 | 8850 | 1319 |
| 437 | 20231219 | 112500 | 2509061690 | 8850 | 8860 | 8860 | 8850 | 469 |
| 438 | 20231219 | 112400 | 2504908400 | 8860 | 8850 | 8860 | 8850 | 3126 |
| 439 | 20231219 | 112300 | 2477239200 | 8850 | 8860 | 8860 | 8850 | 95 |
| 440 | 20231219 | 112200 | 2476398030 | 8860 | 8850 | 8860 | 8850 | 36 |
| 441 | 20231219 | 112100 | 2476079140 | 8850 | 8850 | 8850 | 8850 | 57 |
| 442 | 20231219 | 112000 | 2475574690 | 8860 | 8860 | 8860 | 8850 | 1276 |
| 443 | 20231219 | 111900 | 2464274150 | 8850 | 8850 | 8860 | 8840 | 1861 |
| 444 | 20231219 | 111800 | 2447804450 | 8850 | 8850 | 8850 | 8840 | 1100 |
| 445 | 20231219 | 111700 | 2438071500 | 8840 | 8840 | 8850 | 8840 | 1889 |
| 446 | 20231219 | 111600 | 2421354100 | 8850 | 8840 | 8850 | 8840 | 513 |
| 447 | 20231219 | 111500 | 2416814710 | 8840 | 8840 | 8850 | 8840 | 1064 |
| 448 | 20231219 | 111400 | 2407398880 | 8850 | 8840 | 8850 | 8840 | 135 |
| 449 | 20231219 | 111300 | 2406205300 | 8840 | 8850 | 8850 | 8840 | 682 |
| 450 | 20231219 | 111200 | 2400171250 | 8850 | 8840 | 8850 | 8830 | 1578 |
| 451 | 20231219 | 111100 | 2386232410 | 8840 | 8850 | 8850 | 8840 | 1330 |
| 452 | 20231219 | 111000 | 2374464210 | 8850 | 8850 | 8850 | 8830 | 1047 |
| 453 | 20231219 | 110900 | 2365203260 | 8840 | 8840 | 8840 | 8830 | 643 |
| 454 | 20231219 | 110800 | 2359519630 | 8840 | 8840 | 8840 | 8840 | 2103 |
| 455 | 20231219 | 110700 | 2340929110 | 8840 | 8850 | 8850 | 8840 | 2681 |
| 456 | 20231219 | 110600 | 2317205440 | 8840 | 8850 | 8850 | 8840 | 2455 |
| 457 | 20231219 | 110500 | 2295493570 | 8840 | 8850 | 8850 | 8840 | 3344 |
| 458 | 20231219 | 110400 | 2265920630 | 8850 | 8850 | 8850 | 8840 | 179 |
| 459 | 20231219 | 110300 | 2264336540 | 8840 | 8840 | 8840 | 8840 | 135 |
| 460 | 20231219 | 110200 | 2263143140 | 8850 | 8840 | 8850 | 8840 | 3057 |
| 461 | 20231219 | 110100 | 2236113970 | 8840 | 8830 | 8840 | 8830 | 1468 |
| 462 | 20231219 | 110000 | 2223147610 | 8830 | 8840 | 8840 | 8830 | 42 |
| 463 | 20231219 | 105900 | 2222776440 | 8840 | 8840 | 8840 | 8830 | 2198 |
| 464 | 20231219 | 105800 | 2203346170 | 8840 | 8830 | 8840 | 8830 | 498 |
| 465 | 20231219 | 105700 | 2198943930 | 8830 | 8830 | 8840 | 8830 | 946 |
| 466 | 20231219 | 105600 | 2190581740 | 8830 | 8830 | 8840 | 8830 | 203 |
| 467 | 20231219 | 105500 | 2188788550 | 8830 | 8840 | 8840 | 8830 | 134 |
| 468 | 20231219 | 105400 | 2187604190 | 8830 | 8830 | 8840 | 8830 | 465 |
| 469 | 20231219 | 105300 | 2183493660 | 8830 | 8830 | 8830 | 8820 | 329 |
| 470 | 20231219 | 105200 | 2180588740 | 8830 | 8840 | 8840 | 8830 | 963 |
| 471 | 20231219 | 105100 | 2172084950 | 8830 | 8840 | 8840 | 8830 | 2173 |
| 472 | 20231219 | 105000 | 2152890840 | 8830 | 8840 | 8840 | 8830 | 1231 |
| 473 | 20231219 | 104900 | 2142010150 | 8830 | 8840 | 8840 | 8830 | 1015 |
| 474 | 20231219 | 104800 | 2133047600 | 8830 | 8830 | 8830 | 8830 | 112 |
| 475 | 20231219 | 104700 | 2132058640 | 8830 | 8840 | 8840 | 8830 | 1062 |
| 476 | 20231219 | 104600 | 2122681080 | 8840 | 8840 | 8840 | 8830 | 650 |
| 477 | 20231219 | 104500 | 2116935230 | 8830 | 8830 | 8830 | 8830 | 5599 |
| 478 | 20231219 | 104400 | 2067496060 | 8820 | 8830 | 8830 | 8820 | 55 |
| 479 | 20231219 | 104300 | 2067010940 | 8820 | 8820 | 8820 | 8820 | 152 |
| 480 | 20231219 | 104200 | 2065670300 | 8820 | 8820 | 8820 | 8810 | 974 |
| 481 | 20231219 | 104100 | 2057080170 | 8820 | 8820 | 8820 | 8810 | 466 |
| 482 | 20231219 | 104000 | 2052970100 | 8820 | 8810 | 8820 | 8810 | 1888 |
| 483 | 20231219 | 103900 | 2036324290 | 8810 | 8820 | 8820 | 8810 | 568 |
| 484 | 20231219 | 103800 | 2031314570 | 8810 | 8810 | 8820 | 8810 | 185 |
| 485 | 20231219 | 103700 | 2029684250 | 8810 | 8810 | 8820 | 8810 | 1634 |
| 486 | 20231219 | 103600 | 2015288310 | 8810 | 8810 | 8810 | 8810 | 1092 |
| 487 | 20231219 | 103500 | 2005667790 | 8810 | 8800 | 8810 | 8800 | 687 |
| 488 | 20231219 | 103400 | 1999618500 | 8800 | 8800 | 8810 | 8800 | 191 |
| 489 | 20231219 | 103300 | 1997937640 | 8800 | 8800 | 8810 | 8800 | 437 |
| 490 | 20231219 | 103200 | 1994091720 | 8800 | 8800 | 8800 | 8790 | 605 |
| 491 | 20231219 | 103100 | 1988767740 | 8800 | 8790 | 8800 | 8780 | 827 |
| 492 | 20231219 | 103000 | 1981499920 | 8790 | 8790 | 8800 | 8790 | 442 |
| 493 | 20231219 | 102900 | 1977614300 | 8790 | 8790 | 8790 | 8790 | 74 |
| 494 | 20231219 | 102800 | 1976963840 | 8790 | 8790 | 8790 | 8790 | 304 |
| 495 | 20231219 | 102700 | 1974291680 | 8790 | 8790 | 8790 | 8780 | 1044 |
| 496 | 20231219 | 102600 | 1965114940 | 8790 | 8780 | 8790 | 8780 | 170 |
| 497 | 20231219 | 102500 | 1963622290 | 8780 | 8790 | 8800 | 8780 | 1747 |
| 498 | 20231219 | 102400 | 1948265070 | 8790 | 8790 | 8790 | 8790 | 17 |
| 499 | 20231219 | 102300 | 1948115640 | 8790 | 8790 | 8800 | 8790 | 955 |
| 500 | 20231219 | 102200 | 1939716240 | 8790 | 8790 | 8800 | 8790 | 402 |
| 501 | 20231219 | 102100 | 1936182210 | 8790 | 8790 | 8800 | 8790 | 476 |
| 502 | 20231219 | 102000 | 1931998000 | 8790 | 8790 | 8790 | 8790 | 233 |
| 503 | 20231219 | 101900 | 1929949930 | 8780 | 8780 | 8790 | 8780 | 742 |
| 504 | 20231219 | 101800 | 1923434830 | 8780 | 8780 | 8790 | 8780 | 1480 |
| 505 | 20231219 | 101700 | 1910439220 | 8780 | 8780 | 8790 | 8780 | 1052 |
| 506 | 20231219 | 101600 | 1901199740 | 8790 | 8790 | 8800 | 8780 | 2434 |
| 507 | 20231219 | 101500 | 1879804830 | 8790 | 8800 | 8800 | 8790 | 1611 |
| 508 | 20231219 | 101400 | 1865628090 | 8800 | 8810 | 8820 | 8800 | 1469 |
| 509 | 20231219 | 101300 | 1852691650 | 8810 | 8820 | 8820 | 8810 | 1904 |
| 510 | 20231219 | 101200 | 1835905900 | 8830 | 8830 | 8830 | 8820 | 1400 |
| 511 | 20231219 | 101100 | 1823553130 | 8820 | 8830 | 8830 | 8820 | 663 |
| 512 | 20231219 | 101000 | 1817704910 | 8820 | 8820 | 8830 | 8820 | 173 |
| 513 | 20231219 | 100900 | 1816178490 | 8820 | 8820 | 8830 | 8820 | 380 |
| 514 | 20231219 | 100800 | 1812825420 | 8830 | 8820 | 8830 | 8820 | 1350 |
| 515 | 20231219 | 100700 | 1800907770 | 8820 | 8820 | 8830 | 8820 | 610 |
| 516 | 20231219 | 100600 | 1795527170 | 8820 | 8820 | 8830 | 8820 | 439 |
| 517 | 20231219 | 100500 | 1791653360 | 8820 | 8830 | 8830 | 8820 | 260 |
| 518 | 20231219 | 100400 | 1789360060 | 8830 | 8820 | 8830 | 8820 | 1388 |
| 519 | 20231219 | 100300 | 1777104060 | 8820 | 8830 | 8830 | 8820 | 339 |
| 520 | 20231219 | 100200 | 1774113740 | 8830 | 8830 | 8830 | 8820 | 178 |
| 521 | 20231219 | 100100 | 1772542730 | 8830 | 8830 | 8840 | 8830 | 5179 |
| 522 | 20231219 | 100000 | 1726808950 | 8830 | 8800 | 8830 | 8800 | 17608 |
| 523 | 20231219 | 095900 | 1571639170 | 8800 | 8800 | 8810 | 8800 | 560 |
| 524 | 20231219 | 095800 | 1566710970 | 8800 | 8800 | 8800 | 8790 | 805 |
| 525 | 20231219 | 095700 | 1559629400 | 8790 | 8800 | 8800 | 8790 | 617 |
| 526 | 20231219 | 095600 | 1554199850 | 8800 | 8800 | 8800 | 8790 | 202 |
| 527 | 20231219 | 095500 | 1552423310 | 8800 | 8790 | 8800 | 8780 | 2439 |
| 528 | 20231219 | 095400 | 1530993010 | 8790 | 8790 | 8800 | 8790 | 819 |
| 529 | 20231219 | 095300 | 1523792080 | 8790 | 8800 | 8800 | 8790 | 919 |
| 530 | 20231219 | 095200 | 1515705700 | 8800 | 8800 | 8800 | 8800 | 326 |
| 531 | 20231219 | 095100 | 1512836900 | 8800 | 8800 | 8800 | 8790 | 2252 |
| 532 | 20231219 | 095000 | 1493041350 | 8800 | 8810 | 8810 | 8800 | 3531 |
| 533 | 20231219 | 094900 | 1461967170 | 8810 | 8810 | 8810 | 8800 | 681 |
| 534 | 20231219 | 094800 | 1455968310 | 8810 | 8800 | 8810 | 8790 | 3988 |
| 535 | 20231219 | 094700 | 1420879410 | 8810 | 8820 | 8820 | 8810 | 1031 |
| 536 | 20231219 | 094600 | 1411793560 | 8810 | 8820 | 8820 | 8800 | 1587 |
| 537 | 20231219 | 094500 | 1397811220 | 8810 | 8810 | 8810 | 8810 | 995 |
| 538 | 20231219 | 094400 | 1389045270 | 8810 | 8810 | 8820 | 8810 | 681 |
| 539 | 20231219 | 094300 | 1383042540 | 8810 | 8810 | 8810 | 8800 | 637 |
| 540 | 20231219 | 094200 | 1377432210 | 8810 | 8810 | 8820 | 8800 | 1352 |
| 541 | 20231219 | 094100 | 1365519780 | 8810 | 8810 | 8820 | 8810 | 612 |
| 542 | 20231219 | 094000 | 1360126980 | 8810 | 8820 | 8820 | 8810 | 630 |
| 543 | 20231219 | 093900 | 1354576620 | 8820 | 8810 | 8820 | 8810 | 424 |
| 544 | 20231219 | 093800 | 1350839640 | 8810 | 8810 | 8810 | 8800 | 138 |
| 545 | 20231219 | 093700 | 1349623930 | 8810 | 8820 | 8820 | 8790 | 4439 |
| 546 | 20231219 | 093600 | 1310539820 | 8810 | 8800 | 8820 | 8800 | 1342 |
| 547 | 20231219 | 093500 | 1298718800 | 8810 | 8810 | 8810 | 8800 | 1158 |
| 548 | 20231219 | 093400 | 1288516840 | 8810 | 8800 | 8810 | 8800 | 990 |
| 549 | 20231219 | 093300 | 1279798820 | 8800 | 8820 | 8820 | 8800 | 2239 |
| 550 | 20231219 | 093200 | 1260088210 | 8800 | 8820 | 8820 | 8780 | 770 |
| 551 | 20231219 | 093100 | 1253318620 | 8820 | 8820 | 8820 | 8800 | 837 |
| 552 | 20231219 | 093000 | 1245950050 | 8820 | 8780 | 8820 | 8780 | 2567 |
| 553 | 20231219 | 092900 | 1223378500 | 8780 | 8790 | 8790 | 8780 | 7745 |
| 554 | 20231219 | 092800 | 1155303120 | 8800 | 8800 | 8800 | 8800 | 1497 |
| 555 | 20231219 | 092700 | 1142129520 | 8800 | 8820 | 8820 | 8800 | 2777 |
| 556 | 20231219 | 092600 | 1117657380 | 8820 | 8840 | 8840 | 8810 | 1850 |
| 557 | 20231219 | 092500 | 1101328330 | 8840 | 8830 | 8840 | 8830 | 2848 |
| 558 | 20231219 | 092400 | 1076153370 | 8840 | 8820 | 8840 | 8820 | 8119 |
| 559 | 20231219 | 092300 | 1004512980 | 8800 | 8800 | 8820 | 8800 | 5100 |
| 560 | 20231219 | 092200 | 959599930 | 8790 | 8810 | 8810 | 8790 | 1477 |
| 561 | 20231219 | 092100 | 946601580 | 8810 | 8820 | 8820 | 8810 | 1271 |
| 562 | 20231219 | 092000 | 935400400 | 8820 | 8800 | 8820 | 8800 | 3274 |
| 563 | 20231219 | 091900 | 906576730 | 8790 | 8780 | 8790 | 8730 | 2385 |
| 564 | 20231219 | 091800 | 885626890 | 8770 | 8750 | 8780 | 8720 | 2884 |
| 565 | 20231219 | 091700 | 860409410 | 8740 | 8760 | 8760 | 8740 | 1503 |
| 566 | 20231219 | 091600 | 847252550 | 8760 | 8770 | 8770 | 8760 | 601 |
| 567 | 20231219 | 091500 | 841985970 | 8770 | 8730 | 8770 | 8730 | 2687 |
| 568 | 20231219 | 091400 | 818500970 | 8730 | 8750 | 8760 | 8730 | 2750 |
| 569 | 20231219 | 091300 | 794446670 | 8750 | 8760 | 8780 | 8740 | 4820 |
| 570 | 20231219 | 091200 | 752285830 | 8760 | 8740 | 8760 | 8740 | 6256 |
| 571 | 20231219 | 091100 | 697550980 | 8750 | 8720 | 8750 | 8700 | 2292 |
| 572 | 20231219 | 091000 | 677540340 | 8700 | 8740 | 8750 | 8690 | 3246 |
| 573 | 20231219 | 090900 | 649298270 | 8690 | 8760 | 8760 | 8690 | 25674 |
| 574 | 20231219 | 090800 | 425644430 | 8760 | 8770 | 8780 | 8760 | 739 |
| 575 | 20231219 | 090700 | 419165360 | 8770 | 8710 | 8770 | 8700 | 1938 |
| 576 | 20231219 | 090600 | 402244650 | 8700 | 8770 | 8770 | 8700 | 11288 |
| 577 | 20231219 | 090500 | 303881120 | 8790 | 8800 | 8810 | 8770 | 4603 |
| 578 | 20231219 | 090400 | 263378970 | 8800 | 8820 | 8820 | 8800 | 3048 |
| 579 | 20231219 | 090300 | 236529330 | 8820 | 8760 | 8820 | 8760 | 3256 |
| 580 | 20231219 | 090200 | 207890960 | 8790 | 8760 | 8810 | 8750 | 7493 |
| 581 | 20231219 | 090100 | 142209550 | 8760 | 8760 | 8780 | 8700 | 4619 |
| 582 | 20231219 | 090000 | 101880650 | 8760 | 8790 | 8800 | 8740 | 11595 |