29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 184100 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 14522 |
| 3 | 20231220 | 184000 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 4 | 20231220 | 183900 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 5 | 20231220 | 183800 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 6 | 20231220 | 183700 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 7 | 20231220 | 183600 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 8 | 20231220 | 183500 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 9 | 20231220 | 183400 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 10 | 20231220 | 183300 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 11 | 20231220 | 183200 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 12 | 20231220 | 183100 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 13 | 20231220 | 183000 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 14 | 20231220 | 182900 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 15 | 20231220 | 182800 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 16 | 20231220 | 182700 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 17 | 20231220 | 182600 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 18 | 20231220 | 182500 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 19 | 20231220 | 182400 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 20 | 20231220 | 182300 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 21 | 20231220 | 182200 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 22 | 20231220 | 182100 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 23 | 20231220 | 182000 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 24 | 20231220 | 181900 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 25 | 20231220 | 181800 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 26 | 20231220 | 181700 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 27 | 20231220 | 181600 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 28 | 20231220 | 181500 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 29 | 20231220 | 181400 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 30 | 20231220 | 181300 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 31 | 20231220 | 181200 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 32 | 20231220 | 181100 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 14522 |
| 33 | 20231220 | 181000 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 34 | 20231220 | 180900 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 35 | 20231220 | 180800 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 36 | 20231220 | 180700 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 37 | 20231220 | 180600 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 38 | 20231220 | 180500 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 39 | 20231220 | 180400 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 40 | 20231220 | 180300 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 41 | 20231220 | 180200 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 42 | 20231220 | 180100 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 43 | 20231220 | 180000 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 44 | 20231220 | 175900 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 45 | 20231220 | 175800 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 46 | 20231220 | 175700 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 47 | 20231220 | 175600 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 48 | 20231220 | 175500 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 49 | 20231220 | 175400 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 50 | 20231220 | 175300 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 51 | 20231220 | 175200 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 52 | 20231220 | 175100 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 53 | 20231220 | 175000 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 54 | 20231220 | 174900 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 55 | 20231220 | 174800 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 56 | 20231220 | 174700 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 57 | 20231220 | 174600 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 58 | 20231220 | 174500 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 59 | 20231220 | 174400 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 60 | 20231220 | 174300 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 61 | 20231220 | 174200 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 62 | 20231220 | 174100 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 14522 |
| 63 | 20231220 | 174000 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 64 | 20231220 | 173900 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 65 | 20231220 | 173800 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 66 | 20231220 | 173700 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 67 | 20231220 | 173600 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 68 | 20231220 | 173500 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 69 | 20231220 | 173400 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 70 | 20231220 | 173300 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 71 | 20231220 | 173200 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 72 | 20231220 | 173100 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 73 | 20231220 | 173000 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 74 | 20231220 | 172900 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 75 | 20231220 | 172800 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 76 | 20231220 | 172700 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 77 | 20231220 | 172600 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 78 | 20231220 | 172500 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 79 | 20231220 | 172400 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 80 | 20231220 | 172300 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 81 | 20231220 | 172200 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 82 | 20231220 | 172100 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 83 | 20231220 | 172000 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 84 | 20231220 | 171900 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 85 | 20231220 | 171800 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 86 | 20231220 | 171700 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 87 | 20231220 | 171600 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 88 | 20231220 | 171500 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 89 | 20231220 | 171400 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 90 | 20231220 | 171300 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 91 | 20231220 | 171200 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 92 | 20231220 | 171100 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 14522 |
| 93 | 20231220 | 171000 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 94 | 20231220 | 170900 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 95 | 20231220 | 170800 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 96 | 20231220 | 170700 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 97 | 20231220 | 170600 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 98 | 20231220 | 170500 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 99 | 20231220 | 170400 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 100 | 20231220 | 170300 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 101 | 20231220 | 170200 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 102 | 20231220 | 170100 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 103 | 20231220 | 170000 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 104 | 20231220 | 165900 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 105 | 20231220 | 165800 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 106 | 20231220 | 165700 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 107 | 20231220 | 165600 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 108 | 20231220 | 165500 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 109 | 20231220 | 165400 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 110 | 20231220 | 165300 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 111 | 20231220 | 165200 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 112 | 20231220 | 165100 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 113 | 20231220 | 165000 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 114 | 20231220 | 164900 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 115 | 20231220 | 164800 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 116 | 20231220 | 164700 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 117 | 20231220 | 164600 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 118 | 20231220 | 164500 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 119 | 20231220 | 164400 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 120 | 20231220 | 164300 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 121 | 20231220 | 164200 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 122 | 20231220 | 164100 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 14522 |
| 123 | 20231220 | 164000 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 124 | 20231220 | 163900 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 125 | 20231220 | 163800 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 126 | 20231220 | 163700 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 127 | 20231220 | 163600 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 128 | 20231220 | 163500 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 129 | 20231220 | 163400 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 130 | 20231220 | 163300 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 131 | 20231220 | 163200 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 132 | 20231220 | 163100 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 133 | 20231220 | 163000 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 134 | 20231220 | 162900 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 135 | 20231220 | 162800 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 136 | 20231220 | 162700 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 137 | 20231220 | 162600 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 138 | 20231220 | 162500 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 139 | 20231220 | 162400 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 140 | 20231220 | 162300 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 141 | 20231220 | 162200 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 142 | 20231220 | 162100 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 143 | 20231220 | 162000 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 144 | 20231220 | 161900 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 145 | 20231220 | 161800 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 146 | 20231220 | 161700 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 147 | 20231220 | 161600 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 148 | 20231220 | 161500 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 149 | 20231220 | 161400 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 150 | 20231220 | 161300 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 151 | 20231220 | 161200 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 152 | 20231220 | 161100 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 14522 |
| 153 | 20231220 | 161000 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 154 | 20231220 | 160900 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 155 | 20231220 | 160800 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 156 | 20231220 | 160700 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 157 | 20231220 | 160600 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 158 | 20231220 | 160500 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 159 | 20231220 | 160400 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 160 | 20231220 | 160300 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 161 | 20231220 | 160200 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 162 | 20231220 | 160100 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 163 | 20231220 | 160000 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 164 | 20231220 | 155900 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 165 | 20231220 | 155800 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 166 | 20231220 | 155700 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 167 | 20231220 | 155600 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 168 | 20231220 | 155500 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 169 | 20231220 | 155400 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 170 | 20231220 | 155300 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 171 | 20231220 | 155200 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 172 | 20231220 | 155100 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 173 | 20231220 | 155000 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 174 | 20231220 | 154900 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 175 | 20231220 | 154800 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 176 | 20231220 | 154700 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 177 | 20231220 | 154600 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 178 | 20231220 | 154500 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 179 | 20231220 | 154400 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 180 | 20231220 | 154300 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 181 | 20231220 | 154200 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 182 | 20231220 | 154100 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 14522 |
| 183 | 20231220 | 154000 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 184 | 20231220 | 153900 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 185 | 20231220 | 153800 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 186 | 20231220 | 153700 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 187 | 20231220 | 153600 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 188 | 20231220 | 153500 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 189 | 20231220 | 153400 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 190 | 20231220 | 153300 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 191 | 20231220 | 153200 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 192 | 20231220 | 153100 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 193 | 20231220 | 153000 | 5732090730 | 5570 | 5570 | 5570 | 5570 | 14522 |
| 194 | 20231220 | 152900 | 5651203190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 195 | 20231220 | 152800 | 5651203190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 196 | 20231220 | 152700 | 5651203190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 197 | 20231220 | 152600 | 5651203190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 198 | 20231220 | 152500 | 5651203190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 199 | 20231220 | 152400 | 5651203190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 200 | 20231220 | 152300 | 5651203190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 201 | 20231220 | 152200 | 5651203190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 202 | 20231220 | 152100 | 5651203190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 203 | 20231220 | 152000 | 5651203190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 204 | 20231220 | 151900 | 5651203190 | 5550 | 5550 | 5560 | 5540 | 2792 |
| 205 | 20231220 | 151800 | 5635730320 | 5560 | 5560 | 5560 | 5530 | 774 |
| 206 | 20231220 | 151700 | 5631439070 | 5560 | 5550 | 5560 | 5550 | 1436 |
| 207 | 20231220 | 151600 | 5623456090 | 5550 | 5560 | 5560 | 5550 | 218 |
| 208 | 20231220 | 151500 | 5622245890 | 5560 | 5540 | 5560 | 5540 | 1341 |
| 209 | 20231220 | 151400 | 5614813670 | 5550 | 5560 | 5560 | 5550 | 708 |
| 210 | 20231220 | 151300 | 5610884150 | 5550 | 5560 | 5560 | 5550 | 241 |
| 211 | 20231220 | 151200 | 5609545230 | 5560 | 5560 | 5560 | 5550 | 53 |
| 212 | 20231220 | 151100 | 5609250750 | 5560 | 5550 | 5560 | 5540 | 286 |
| 213 | 20231220 | 151000 | 5607663200 | 5550 | 5550 | 5550 | 5540 | 816 |
| 214 | 20231220 | 150900 | 5603134410 | 5550 | 5540 | 5550 | 5540 | 387 |
| 215 | 20231220 | 150800 | 5600989270 | 5540 | 5540 | 5540 | 5530 | 1694 |
| 216 | 20231220 | 150700 | 5591616000 | 5540 | 5540 | 5540 | 5530 | 716 |
| 217 | 20231220 | 150600 | 5587656240 | 5540 | 5550 | 5550 | 5540 | 197 |
| 218 | 20231220 | 150500 | 5586564800 | 5540 | 5540 | 5540 | 5530 | 1243 |
| 219 | 20231220 | 150400 | 5579679580 | 5540 | 5530 | 5540 | 5530 | 753 |
| 220 | 20231220 | 150300 | 5575513240 | 5540 | 5540 | 5540 | 5520 | 2827 |
| 221 | 20231220 | 150200 | 5559885030 | 5540 | 5530 | 5540 | 5520 | 1595 |
| 222 | 20231220 | 150100 | 5551074290 | 5530 | 5530 | 5530 | 5520 | 936 |
| 223 | 20231220 | 150000 | 5545900120 | 5530 | 5550 | 5550 | 5530 | 3223 |
| 224 | 20231220 | 145900 | 5528074040 | 5550 | 5540 | 5550 | 5540 | 585 |
| 225 | 20231220 | 145800 | 5524830790 | 5550 | 5550 | 5550 | 5550 | 36 |
| 226 | 20231220 | 145700 | 5524630990 | 5550 | 5550 | 5550 | 5540 | 607 |
| 227 | 20231220 | 145600 | 5521267160 | 5550 | 5540 | 5550 | 5540 | 785 |
| 228 | 20231220 | 145500 | 5516918180 | 5540 | 5540 | 5540 | 5530 | 76 |
| 229 | 20231220 | 145400 | 5516497720 | 5540 | 5540 | 5540 | 5540 | 197 |
| 230 | 20231220 | 145300 | 5515406340 | 5540 | 5540 | 5540 | 5540 | 1108 |
| 231 | 20231220 | 145200 | 5509268020 | 5550 | 5550 | 5550 | 5530 | 622 |
| 232 | 20231220 | 145100 | 5505826380 | 5540 | 5540 | 5550 | 5530 | 312 |
| 233 | 20231220 | 145000 | 5504100370 | 5550 | 5550 | 5550 | 5530 | 46 |
| 234 | 20231220 | 144900 | 5503845360 | 5550 | 5550 | 5550 | 5550 | 53 |
| 235 | 20231220 | 144800 | 5503551210 | 5550 | 5550 | 5550 | 5540 | 359 |
| 236 | 20231220 | 144700 | 5501562260 | 5550 | 5550 | 5550 | 5550 | 9 |
| 237 | 20231220 | 144600 | 5501512310 | 5550 | 5540 | 5550 | 5540 | 13 |
| 238 | 20231220 | 144500 | 5501440170 | 5540 | 5550 | 5550 | 5540 | 216 |
| 239 | 20231220 | 144400 | 5500243370 | 5550 | 5550 | 5550 | 5550 | 18 |
| 240 | 20231220 | 144300 | 5500143470 | 5550 | 5550 | 5550 | 5550 | 12 |
| 241 | 20231220 | 144200 | 5500076870 | 5540 | 5540 | 5540 | 5530 | 884 |
| 242 | 20231220 | 144100 | 5495179860 | 5540 | 5540 | 5550 | 5540 | 736 |
| 243 | 20231220 | 144000 | 5491102360 | 5540 | 5540 | 5540 | 5530 | 994 |
| 244 | 20231220 | 143900 | 5485596600 | 5550 | 5550 | 5550 | 5550 | 333 |
| 245 | 20231220 | 143800 | 5483748450 | 5540 | 5540 | 5540 | 5530 | 611 |
| 246 | 20231220 | 143700 | 5480364010 | 5540 | 5540 | 5540 | 5540 | 24 |
| 247 | 20231220 | 143600 | 5480231050 | 5540 | 5530 | 5540 | 5530 | 418 |
| 248 | 20231220 | 143500 | 5477915350 | 5540 | 5540 | 5540 | 5540 | 337 |
| 249 | 20231220 | 143400 | 5476048370 | 5540 | 5540 | 5540 | 5540 | 163 |
| 250 | 20231220 | 143300 | 5475145350 | 5550 | 5550 | 5550 | 5550 | 12 |
| 251 | 20231220 | 143200 | 5475078750 | 5550 | 5550 | 5550 | 5550 | 18 |
| 252 | 20231220 | 143100 | 5474978850 | 5550 | 5550 | 5550 | 5540 | 32 |
| 253 | 20231220 | 143000 | 5474801450 | 5550 | 5540 | 5550 | 5530 | 381 |
| 254 | 20231220 | 142900 | 5472691800 | 5540 | 5550 | 5550 | 5530 | 584 |
| 255 | 20231220 | 142800 | 5469457180 | 5550 | 5550 | 5550 | 5550 | 89 |
| 256 | 20231220 | 142700 | 5468963230 | 5550 | 5540 | 5550 | 5540 | 507 |
| 257 | 20231220 | 142600 | 5466154390 | 5540 | 5550 | 5550 | 5540 | 519 |
| 258 | 20231220 | 142500 | 5463278930 | 5550 | 5550 | 5550 | 5550 | 26 |
| 259 | 20231220 | 142400 | 5463134630 | 5550 | 5550 | 5550 | 5550 | 221 |
| 260 | 20231220 | 142300 | 5461908080 | 5550 | 5550 | 5550 | 5540 | 40 |
| 261 | 20231220 | 142200 | 5461686280 | 5550 | 5550 | 5560 | 5550 | 471 |
| 262 | 20231220 | 142100 | 5459072170 | 5550 | 5550 | 5550 | 5540 | 34 |
| 263 | 20231220 | 142000 | 5458883670 | 5550 | 5560 | 5560 | 5550 | 307 |
| 264 | 20231220 | 141900 | 5457179690 | 5560 | 5560 | 5560 | 5560 | 20 |
| 265 | 20231220 | 141800 | 5457068490 | 5560 | 5560 | 5560 | 5550 | 118 |
| 266 | 20231220 | 141700 | 5456413450 | 5560 | 5560 | 5560 | 5550 | 171 |
| 267 | 20231220 | 141600 | 5455463190 | 5560 | 5560 | 5560 | 5560 | 514 |
| 268 | 20231220 | 141500 | 5452605350 | 5550 | 5560 | 5560 | 5550 | 1909 |
| 269 | 20231220 | 141400 | 5442010310 | 5550 | 5530 | 5550 | 5530 | 2038 |
| 270 | 20231220 | 141300 | 5430706720 | 5520 | 5540 | 5540 | 5520 | 775 |
| 271 | 20231220 | 141200 | 5426417350 | 5520 | 5540 | 5540 | 5520 | 2776 |
| 272 | 20231220 | 141100 | 5411077490 | 5540 | 5550 | 5550 | 5540 | 82 |
| 273 | 20231220 | 141000 | 5410623080 | 5550 | 5550 | 5550 | 5550 | 20 |
| 274 | 20231220 | 140900 | 5410512080 | 5550 | 5540 | 5550 | 5540 | 365 |
| 275 | 20231220 | 140800 | 5408489770 | 5540 | 5540 | 5540 | 5540 | 26 |
| 276 | 20231220 | 140700 | 5408345730 | 5540 | 5540 | 5540 | 5540 | 222 |
| 277 | 20231220 | 140600 | 5407115850 | 5520 | 5550 | 5550 | 5520 | 9169 |
| 278 | 20231220 | 140500 | 5356487600 | 5560 | 5550 | 5560 | 5550 | 20 |
| 279 | 20231220 | 140400 | 5356376470 | 5530 | 5560 | 5560 | 5530 | 173 |
| 280 | 20231220 | 140300 | 5355417590 | 5560 | 5530 | 5560 | 5530 | 2005 |
| 281 | 20231220 | 140200 | 5344329370 | 5530 | 5560 | 5560 | 5530 | 1124 |
| 282 | 20231220 | 140100 | 5338101120 | 5560 | 5550 | 5560 | 5540 | 1050 |
| 283 | 20231220 | 140000 | 5332277420 | 5560 | 5540 | 5560 | 5540 | 59 |
| 284 | 20231220 | 135900 | 5331950240 | 5550 | 5540 | 5560 | 5540 | 1669 |
| 285 | 20231220 | 135800 | 5322703860 | 5550 | 5550 | 5560 | 5550 | 265 |
| 286 | 20231220 | 135700 | 5321233050 | 5550 | 5560 | 5570 | 5540 | 138 |
| 287 | 20231220 | 135600 | 5320466180 | 5560 | 5540 | 5560 | 5540 | 86 |
| 288 | 20231220 | 135500 | 5319989420 | 5540 | 5550 | 5550 | 5540 | 1334 |
| 289 | 20231220 | 135400 | 5312596720 | 5550 | 5560 | 5560 | 5550 | 1140 |
| 290 | 20231220 | 135300 | 5306269670 | 5560 | 5570 | 5570 | 5560 | 1386 |
| 291 | 20231220 | 135200 | 5298553520 | 5580 | 5580 | 5590 | 5570 | 2355 |
| 292 | 20231220 | 135100 | 5285413340 | 5580 | 5550 | 5580 | 5550 | 2354 |
| 293 | 20231220 | 135000 | 5272326920 | 5550 | 5530 | 5560 | 5530 | 4746 |
| 294 | 20231220 | 134900 | 5246007860 | 5540 | 5520 | 5550 | 5520 | 648 |
| 295 | 20231220 | 134800 | 5242428930 | 5520 | 5560 | 5560 | 5500 | 28623 |
| 296 | 20231220 | 134700 | 5084634260 | 5560 | 5550 | 5560 | 5550 | 138 |
| 297 | 20231220 | 134600 | 5083867310 | 5560 | 5560 | 5560 | 5540 | 1256 |
| 298 | 20231220 | 134500 | 5076888730 | 5540 | 5560 | 5560 | 5540 | 1222 |
| 299 | 20231220 | 134400 | 5070118410 | 5560 | 5550 | 5560 | 5550 | 651 |
| 300 | 20231220 | 134300 | 5066505190 | 5550 | 5550 | 5550 | 5540 | 875 |
| 301 | 20231220 | 134200 | 5061649020 | 5550 | 5560 | 5560 | 5530 | 115 |
| 302 | 20231220 | 134100 | 5061010800 | 5560 | 5570 | 5580 | 5530 | 7561 |
| 303 | 20231220 | 134000 | 5019095000 | 5570 | 5570 | 5580 | 5560 | 1139 |
| 304 | 20231220 | 133900 | 5012756950 | 5570 | 5570 | 5570 | 5560 | 223 |
| 305 | 20231220 | 133800 | 5011516940 | 5570 | 5570 | 5570 | 5550 | 1092 |
| 306 | 20231220 | 133700 | 5005439980 | 5570 | 5550 | 5570 | 5540 | 3443 |
| 307 | 20231220 | 133600 | 4986352930 | 5550 | 5570 | 5570 | 5550 | 363 |
| 308 | 20231220 | 133500 | 4984333730 | 5570 | 5560 | 5570 | 5550 | 4034 |
| 309 | 20231220 | 133400 | 4961937870 | 5550 | 5580 | 5580 | 5550 | 3476 |
| 310 | 20231220 | 133300 | 4942627500 | 5580 | 5570 | 5590 | 5550 | 13210 |
| 311 | 20231220 | 133200 | 4869267020 | 5570 | 5600 | 5600 | 5570 | 2576 |
| 312 | 20231220 | 133100 | 4854902590 | 5590 | 5600 | 5600 | 5590 | 2809 |
| 313 | 20231220 | 133000 | 4839200140 | 5600 | 5600 | 5610 | 5590 | 2575 |
| 314 | 20231220 | 132900 | 4824800130 | 5600 | 5600 | 5610 | 5580 | 2859 |
| 315 | 20231220 | 132800 | 4808808750 | 5600 | 5620 | 5620 | 5600 | 1426 |
| 316 | 20231220 | 132700 | 4800818480 | 5620 | 5620 | 5620 | 5610 | 65 |
| 317 | 20231220 | 132600 | 4800453520 | 5620 | 5620 | 5620 | 5610 | 71 |
| 318 | 20231220 | 132500 | 4800055030 | 5620 | 5610 | 5620 | 5610 | 225 |
| 319 | 20231220 | 132400 | 4798792510 | 5610 | 5610 | 5620 | 5590 | 1187 |
| 320 | 20231220 | 132300 | 4792149250 | 5610 | 5610 | 5610 | 5600 | 219 |
| 321 | 20231220 | 132200 | 4790922650 | 5610 | 5620 | 5620 | 5610 | 214 |
| 322 | 20231220 | 132100 | 4789721870 | 5620 | 5620 | 5620 | 5620 | 18 |
| 323 | 20231220 | 132000 | 4789620710 | 5620 | 5630 | 5630 | 5620 | 87 |
| 324 | 20231220 | 131900 | 4789131640 | 5630 | 5630 | 5630 | 5590 | 12021 |
| 325 | 20231220 | 131800 | 4721719550 | 5620 | 5630 | 5630 | 5620 | 118 |
| 326 | 20231220 | 131700 | 4721055820 | 5630 | 5640 | 5640 | 5630 | 809 |
| 327 | 20231220 | 131600 | 4716498120 | 5640 | 5640 | 5640 | 5640 | 32 |
| 328 | 20231220 | 131500 | 4716317640 | 5640 | 5640 | 5640 | 5630 | 37 |
| 329 | 20231220 | 131400 | 4716108970 | 5640 | 5640 | 5640 | 5640 | 130 |
| 330 | 20231220 | 131300 | 4715375770 | 5640 | 5640 | 5640 | 5640 | 18 |
| 331 | 20231220 | 131200 | 4715274250 | 5640 | 5640 | 5640 | 5640 | 11 |
| 332 | 20231220 | 131100 | 4715212210 | 5640 | 5650 | 5650 | 5640 | 34 |
| 333 | 20231220 | 131000 | 4715020400 | 5650 | 5650 | 5650 | 5640 | 81 |
| 334 | 20231220 | 130900 | 4714563480 | 5640 | 5650 | 5650 | 5640 | 339 |
| 335 | 20231220 | 130800 | 4712649420 | 5650 | 5650 | 5650 | 5650 | 8 |
| 336 | 20231220 | 130700 | 4712604220 | 5650 | 5660 | 5660 | 5650 | 47 |
| 337 | 20231220 | 130600 | 4712338210 | 5650 | 5660 | 5660 | 5650 | 85 |
| 338 | 20231220 | 130500 | 4711857660 | 5660 | 5660 | 5670 | 5660 | 480 |
| 339 | 20231220 | 130400 | 4709140300 | 5670 | 5670 | 5670 | 5660 | 1294 |
| 340 | 20231220 | 130300 | 4701815870 | 5660 | 5670 | 5670 | 5660 | 1604 |
| 341 | 20231220 | 130200 | 4692736090 | 5660 | 5660 | 5670 | 5660 | 961 |
| 342 | 20231220 | 130100 | 4687294970 | 5660 | 5640 | 5660 | 5640 | 8275 |
| 343 | 20231220 | 130000 | 4640542130 | 5640 | 5630 | 5640 | 5630 | 1306 |
| 344 | 20231220 | 125900 | 4633189300 | 5630 | 5630 | 5630 | 5630 | 8 |
| 345 | 20231220 | 125800 | 4633144260 | 5630 | 5620 | 5630 | 5620 | 428 |
| 346 | 20231220 | 125700 | 4630737640 | 5620 | 5630 | 5630 | 5620 | 306 |
| 347 | 20231220 | 125600 | 4629017080 | 5630 | 5630 | 5630 | 5620 | 16 |
| 348 | 20231220 | 125500 | 4628927060 | 5630 | 5620 | 5630 | 5610 | 123 |
| 349 | 20231220 | 125400 | 4628236100 | 5630 | 5630 | 5630 | 5610 | 577 |
| 350 | 20231220 | 125300 | 4624993310 | 5620 | 5630 | 5630 | 5620 | 242 |
| 351 | 20231220 | 125200 | 4623632850 | 5630 | 5620 | 5630 | 5620 | 156 |
| 352 | 20231220 | 125100 | 4622756070 | 5620 | 5620 | 5630 | 5620 | 305 |
| 353 | 20231220 | 125000 | 4621041720 | 5620 | 5620 | 5620 | 5620 | 14 |
| 354 | 20231220 | 124900 | 4620963040 | 5620 | 5620 | 5620 | 5620 | 598 |
| 355 | 20231220 | 124800 | 4617602280 | 5610 | 5620 | 5620 | 5610 | 54 |
| 356 | 20231220 | 124700 | 4617298820 | 5620 | 5620 | 5620 | 5600 | 2649 |
| 357 | 20231220 | 124600 | 4602458640 | 5610 | 5620 | 5620 | 5610 | 19 |
| 358 | 20231220 | 124500 | 4602352040 | 5620 | 5620 | 5620 | 5620 | 11 |
| 359 | 20231220 | 124400 | 4602290220 | 5610 | 5620 | 5620 | 5610 | 135 |
| 360 | 20231220 | 124300 | 4601532420 | 5620 | 5620 | 5620 | 5620 | 1 |
| 361 | 20231220 | 124200 | 4601526800 | 5620 | 5610 | 5620 | 5610 | 2 |
| 362 | 20231220 | 124100 | 4601515570 | 5610 | 5620 | 5620 | 5610 | 29 |
| 363 | 20231220 | 124000 | 4601352660 | 5600 | 5590 | 5610 | 5590 | 1678 |
| 364 | 20231220 | 123900 | 4591944940 | 5590 | 5610 | 5610 | 5590 | 340 |
| 365 | 20231220 | 123800 | 4590043320 | 5600 | 5600 | 5610 | 5570 | 12627 |
| 366 | 20231220 | 123700 | 4519501050 | 5620 | 5610 | 5630 | 5600 | 2334 |
| 367 | 20231220 | 123600 | 4506425500 | 5630 | 5620 | 5630 | 5600 | 3957 |
| 368 | 20231220 | 123500 | 4484237500 | 5610 | 5620 | 5620 | 5610 | 1037 |
| 369 | 20231220 | 123400 | 4478417950 | 5610 | 5640 | 5640 | 5610 | 4250 |
| 370 | 20231220 | 123300 | 4454539450 | 5640 | 5640 | 5640 | 5640 | 1112 |
| 371 | 20231220 | 123200 | 4448267770 | 5640 | 5650 | 5650 | 5640 | 15 |
| 372 | 20231220 | 123100 | 4448183150 | 5650 | 5650 | 5650 | 5650 | 21 |
| 373 | 20231220 | 123000 | 4448064500 | 5640 | 5660 | 5660 | 5640 | 1554 |
| 374 | 20231220 | 122900 | 4439295270 | 5650 | 5660 | 5660 | 5650 | 8 |
| 375 | 20231220 | 122800 | 4439250020 | 5660 | 5660 | 5660 | 5660 | 229 |
| 376 | 20231220 | 122700 | 4437953880 | 5660 | 5660 | 5660 | 5650 | 4470 |
| 377 | 20231220 | 122600 | 4412694930 | 5660 | 5640 | 5660 | 5640 | 670 |
| 378 | 20231220 | 122500 | 4408909330 | 5640 | 5650 | 5650 | 5640 | 3 |
| 379 | 20231220 | 122400 | 4408892400 | 5630 | 5650 | 5650 | 5630 | 1497 |
| 380 | 20231220 | 122300 | 4400457110 | 5650 | 5640 | 5650 | 5640 | 111 |
| 381 | 20231220 | 122200 | 4399831060 | 5640 | 5640 | 5650 | 5640 | 722 |
| 382 | 20231220 | 122100 | 4395758880 | 5640 | 5650 | 5650 | 5640 | 777 |
| 383 | 20231220 | 122000 | 4391371740 | 5640 | 5640 | 5640 | 5640 | 0 |
| 384 | 20231220 | 121900 | 4391371740 | 5640 | 5650 | 5650 | 5640 | 1103 |
| 385 | 20231220 | 121800 | 4385140450 | 5640 | 5640 | 5640 | 5630 | 268 |
| 386 | 20231220 | 121700 | 4383630700 | 5640 | 5640 | 5640 | 5640 | 1105 |
| 387 | 20231220 | 121600 | 4377398500 | 5640 | 5650 | 5650 | 5640 | 208 |
| 388 | 20231220 | 121500 | 4376224610 | 5650 | 5630 | 5650 | 5630 | 156 |
| 389 | 20231220 | 121400 | 4375344690 | 5610 | 5650 | 5650 | 5610 | 6647 |
| 390 | 20231220 | 121300 | 4337965160 | 5660 | 5660 | 5660 | 5650 | 576 |
| 391 | 20231220 | 121200 | 4334710730 | 5650 | 5650 | 5650 | 5650 | 832 |
| 392 | 20231220 | 121100 | 4330009930 | 5650 | 5650 | 5660 | 5650 | 269 |
| 393 | 20231220 | 121000 | 4328489870 | 5650 | 5650 | 5660 | 5650 | 3601 |
| 394 | 20231220 | 120900 | 4308144120 | 5660 | 5660 | 5670 | 5650 | 1148 |
| 395 | 20231220 | 120800 | 4301652730 | 5660 | 5660 | 5660 | 5650 | 971 |
| 396 | 20231220 | 120700 | 4296158060 | 5660 | 5670 | 5670 | 5650 | 2976 |
| 397 | 20231220 | 120600 | 4279313870 | 5670 | 5690 | 5690 | 5670 | 551 |
| 398 | 20231220 | 120500 | 4276189640 | 5670 | 5690 | 5690 | 5670 | 471 |
| 399 | 20231220 | 120400 | 4273518850 | 5690 | 5680 | 5690 | 5680 | 156 |
| 400 | 20231220 | 120300 | 4272631710 | 5680 | 5690 | 5690 | 5680 | 295 |
| 401 | 20231220 | 120200 | 4270956100 | 5690 | 5680 | 5690 | 5670 | 1905 |
| 402 | 20231220 | 120100 | 4260130560 | 5680 | 5670 | 5680 | 5670 | 1542 |
| 403 | 20231220 | 120000 | 4251385260 | 5670 | 5670 | 5680 | 5670 | 1242 |
| 404 | 20231220 | 115900 | 4244343090 | 5680 | 5680 | 5680 | 5680 | 69 |
| 405 | 20231220 | 115800 | 4243951170 | 5680 | 5680 | 5680 | 5680 | 0 |
| 406 | 20231220 | 115700 | 4243951170 | 5680 | 5690 | 5690 | 5660 | 98 |
| 407 | 20231220 | 115600 | 4243394160 | 5690 | 5660 | 5690 | 5660 | 4278 |
| 408 | 20231220 | 115500 | 4219136260 | 5660 | 5680 | 5680 | 5650 | 2362 |
| 409 | 20231220 | 115400 | 4205757390 | 5680 | 5690 | 5690 | 5680 | 160 |
| 410 | 20231220 | 115300 | 4204847690 | 5690 | 5680 | 5690 | 5660 | 618 |
| 411 | 20231220 | 115200 | 4201337700 | 5660 | 5680 | 5680 | 5660 | 661 |
| 412 | 20231220 | 115100 | 4197595270 | 5690 | 5700 | 5700 | 5690 | 475 |
| 413 | 20231220 | 115000 | 4194887830 | 5700 | 5650 | 5700 | 5650 | 2530 |
| 414 | 20231220 | 114900 | 4180508820 | 5650 | 5670 | 5670 | 5650 | 8117 |
| 415 | 20231220 | 114800 | 4134552080 | 5670 | 5690 | 5690 | 5670 | 1785 |
| 416 | 20231220 | 114700 | 4124417870 | 5690 | 5700 | 5700 | 5680 | 227 |
| 417 | 20231220 | 114600 | 4123124520 | 5700 | 5680 | 5700 | 5680 | 1691 |
| 418 | 20231220 | 114500 | 4113491020 | 5700 | 5680 | 5700 | 5680 | 5121 |
| 419 | 20231220 | 114400 | 4084357560 | 5680 | 5680 | 5680 | 5680 | 363 |
| 420 | 20231220 | 114300 | 4082295720 | 5670 | 5680 | 5680 | 5670 | 1100 |
| 421 | 20231220 | 114200 | 4076056670 | 5680 | 5670 | 5680 | 5650 | 1377 |
| 422 | 20231220 | 114100 | 4068255050 | 5640 | 5640 | 5670 | 5640 | 3074 |
| 423 | 20231220 | 114000 | 4050911910 | 5640 | 5700 | 5700 | 5630 | 8163 |
| 424 | 20231220 | 113900 | 4004859950 | 5670 | 5690 | 5700 | 5670 | 4900 |
| 425 | 20231220 | 113800 | 3977012970 | 5690 | 5680 | 5700 | 5680 | 754 |
| 426 | 20231220 | 113700 | 3972715690 | 5670 | 5690 | 5700 | 5670 | 7796 |
| 427 | 20231220 | 113600 | 3928429020 | 5690 | 5700 | 5710 | 5690 | 1051 |
| 428 | 20231220 | 113500 | 3922446930 | 5700 | 5700 | 5710 | 5700 | 1447 |
| 429 | 20231220 | 113400 | 3914195280 | 5700 | 5710 | 5710 | 5690 | 1966 |
| 430 | 20231220 | 113300 | 3902983700 | 5710 | 5710 | 5710 | 5700 | 1495 |
| 431 | 20231220 | 113200 | 3894454850 | 5720 | 5650 | 5720 | 5650 | 12578 |
| 432 | 20231220 | 113100 | 3822941080 | 5650 | 5740 | 5740 | 5650 | 23922 |
| 433 | 20231220 | 113000 | 3686786410 | 5740 | 5740 | 5750 | 5740 | 2330 |
| 434 | 20231220 | 112900 | 3673411910 | 5740 | 5740 | 5750 | 5730 | 2666 |
| 435 | 20231220 | 112800 | 3658101080 | 5740 | 5760 | 5760 | 5740 | 4200 |
| 436 | 20231220 | 112700 | 3633972810 | 5750 | 5750 | 5760 | 5750 | 1378 |
| 437 | 20231220 | 112600 | 3626039890 | 5760 | 5750 | 5770 | 5750 | 11695 |
| 438 | 20231220 | 112500 | 3558694200 | 5740 | 5710 | 5740 | 5710 | 6457 |
| 439 | 20231220 | 112400 | 3521697460 | 5710 | 5740 | 5740 | 5700 | 8766 |
| 440 | 20231220 | 112300 | 3471664330 | 5740 | 5720 | 5740 | 5710 | 7329 |
| 441 | 20231220 | 112200 | 3429731820 | 5720 | 5770 | 5780 | 5720 | 5156 |
| 442 | 20231220 | 112100 | 3400155890 | 5780 | 5720 | 5780 | 5720 | 25563 |
| 443 | 20231220 | 112000 | 3253102670 | 5730 | 5730 | 5740 | 5690 | 17197 |
| 444 | 20231220 | 111900 | 3154847860 | 5730 | 5770 | 5780 | 5730 | 12955 |
| 445 | 20231220 | 111800 | 3080325480 | 5770 | 5750 | 5790 | 5750 | 19311 |
| 446 | 20231220 | 111700 | 2968902090 | 5750 | 5750 | 5760 | 5730 | 20955 |
| 447 | 20231220 | 111600 | 2848552350 | 5760 | 5800 | 5810 | 5730 | 40381 |
| 448 | 20231220 | 111500 | 2615461590 | 5810 | 5730 | 5870 | 5730 | 116502 |
| 449 | 20231220 | 111400 | 1939961380 | 5760 | 5630 | 5760 | 5620 | 71205 |
| 450 | 20231220 | 111300 | 1533948930 | 5630 | 5620 | 5640 | 5620 | 552 |
| 451 | 20231220 | 111200 | 1530841990 | 5620 | 5640 | 5650 | 5620 | 10979 |
| 452 | 20231220 | 111100 | 1468919450 | 5640 | 5620 | 5640 | 5600 | 16644 |
| 453 | 20231220 | 111000 | 1375372110 | 5620 | 5620 | 5620 | 5610 | 1216 |
| 454 | 20231220 | 110900 | 1368539690 | 5620 | 5630 | 5630 | 5610 | 1196 |
| 455 | 20231220 | 110800 | 1361816840 | 5630 | 5630 | 5630 | 5620 | 2699 |
| 456 | 20231220 | 110700 | 1346635540 | 5630 | 5620 | 5640 | 5620 | 3301 |
| 457 | 20231220 | 110600 | 1328047730 | 5620 | 5640 | 5640 | 5620 | 2321 |
| 458 | 20231220 | 110500 | 1314971820 | 5640 | 5640 | 5650 | 5630 | 4537 |
| 459 | 20231220 | 110400 | 1289376140 | 5650 | 5650 | 5660 | 5650 | 9856 |
| 460 | 20231220 | 110300 | 1233676750 | 5650 | 5640 | 5650 | 5630 | 2821 |
| 461 | 20231220 | 110200 | 1217766210 | 5640 | 5640 | 5640 | 5630 | 2528 |
| 462 | 20231220 | 110100 | 1203515350 | 5640 | 5640 | 5650 | 5630 | 4680 |
| 463 | 20231220 | 110000 | 1177094480 | 5640 | 5610 | 5650 | 5610 | 2697 |
| 464 | 20231220 | 105900 | 1161921100 | 5610 | 5640 | 5650 | 5600 | 11165 |
| 465 | 20231220 | 105800 | 1099076560 | 5640 | 5650 | 5660 | 5630 | 8864 |
| 466 | 20231220 | 105700 | 1049008450 | 5650 | 5610 | 5660 | 5600 | 22697 |
| 467 | 20231220 | 105600 | 921425020 | 5620 | 5640 | 5640 | 5610 | 1511 |
| 468 | 20231220 | 105500 | 912936930 | 5640 | 5590 | 5650 | 5590 | 24828 |
| 469 | 20231220 | 105400 | 773117800 | 5600 | 5620 | 5630 | 5600 | 4441 |
| 470 | 20231220 | 105300 | 748214390 | 5620 | 5590 | 5620 | 5590 | 9531 |
| 471 | 20231220 | 105200 | 694712690 | 5600 | 5570 | 5600 | 5570 | 9619 |
| 472 | 20231220 | 105100 | 640908980 | 5570 | 5570 | 5580 | 5560 | 1428 |
| 473 | 20231220 | 105000 | 632953300 | 5570 | 5560 | 5570 | 5560 | 537 |
| 474 | 20231220 | 104900 | 629967210 | 5560 | 5580 | 5580 | 5560 | 950 |
| 475 | 20231220 | 104800 | 624679400 | 5580 | 5570 | 5590 | 5570 | 1207 |
| 476 | 20231220 | 104700 | 617935760 | 5570 | 5580 | 5600 | 5570 | 2525 |
| 477 | 20231220 | 104600 | 603812860 | 5580 | 5580 | 5590 | 5550 | 4520 |
| 478 | 20231220 | 104500 | 578586700 | 5580 | 5570 | 5620 | 5570 | 16154 |
| 479 | 20231220 | 104400 | 488212350 | 5570 | 5550 | 5580 | 5550 | 6943 |
| 480 | 20231220 | 104300 | 449561180 | 5550 | 5540 | 5550 | 5540 | 4520 |
| 481 | 20231220 | 104200 | 424482350 | 5540 | 5530 | 5540 | 5530 | 2348 |
| 482 | 20231220 | 104100 | 411485410 | 5530 | 5540 | 5550 | 5530 | 1603 |
| 483 | 20231220 | 104000 | 402591520 | 5540 | 5540 | 5540 | 5540 | 16 |
| 484 | 20231220 | 103900 | 402502880 | 5540 | 5540 | 5540 | 5530 | 168 |
| 485 | 20231220 | 103800 | 401573160 | 5530 | 5550 | 5550 | 5530 | 1225 |
| 486 | 20231220 | 103700 | 394776010 | 5550 | 5540 | 5550 | 5520 | 1362 |
| 487 | 20231220 | 103600 | 387235320 | 5550 | 5560 | 5570 | 5550 | 1472 |
| 488 | 20231220 | 103500 | 379053500 | 5560 | 5560 | 5570 | 5540 | 3001 |
| 489 | 20231220 | 103400 | 362377440 | 5560 | 5540 | 5560 | 5540 | 3832 |
| 490 | 20231220 | 103300 | 341130430 | 5540 | 5530 | 5540 | 5530 | 649 |
| 491 | 20231220 | 103200 | 337540320 | 5530 | 5530 | 5540 | 5520 | 323 |
| 492 | 20231220 | 103100 | 335753260 | 5530 | 5530 | 5530 | 5530 | 572 |
| 493 | 20231220 | 103000 | 332590100 | 5530 | 5530 | 5530 | 5520 | 209 |
| 494 | 20231220 | 102900 | 331434490 | 5530 | 5520 | 5530 | 5520 | 5319 |
| 495 | 20231220 | 102800 | 302049080 | 5520 | 5510 | 5520 | 5510 | 2479 |
| 496 | 20231220 | 102700 | 288387800 | 5510 | 5510 | 5510 | 5500 | 342 |
| 497 | 20231220 | 102600 | 286505380 | 5500 | 5500 | 5500 | 5500 | 2153 |
| 498 | 20231220 | 102500 | 274663880 | 5500 | 5500 | 5500 | 5500 | 378 |
| 499 | 20231220 | 102400 | 272584880 | 5490 | 5500 | 5500 | 5490 | 16 |
| 500 | 20231220 | 102300 | 272496980 | 5500 | 5500 | 5500 | 5490 | 14 |
| 501 | 20231220 | 102200 | 272420000 | 5500 | 5500 | 5500 | 5500 | 30 |
| 502 | 20231220 | 102100 | 272255000 | 5500 | 5500 | 5500 | 5500 | 50 |
| 503 | 20231220 | 102000 | 271980000 | 5500 | 5500 | 5500 | 5500 | 48 |
| 504 | 20231220 | 101900 | 271716000 | 5500 | 5500 | 5500 | 5500 | 26 |
| 505 | 20231220 | 101800 | 271573000 | 5500 | 5490 | 5500 | 5490 | 212 |
| 506 | 20231220 | 101700 | 270408810 | 5490 | 5490 | 5490 | 5490 | 824 |
| 507 | 20231220 | 101600 | 265885050 | 5500 | 5500 | 5500 | 5500 | 16 |
| 508 | 20231220 | 101500 | 265797050 | 5490 | 5490 | 5490 | 5490 | 1194 |
| 509 | 20231220 | 101400 | 259241990 | 5490 | 5490 | 5490 | 5490 | 36 |
| 510 | 20231220 | 101300 | 259044350 | 5480 | 5480 | 5480 | 5480 | 10 |
| 511 | 20231220 | 101200 | 258989550 | 5480 | 5480 | 5480 | 5480 | 0 |
| 512 | 20231220 | 101100 | 258989550 | 5480 | 5480 | 5480 | 5480 | 7 |
| 513 | 20231220 | 101000 | 258951190 | 5480 | 5480 | 5480 | 5480 | 0 |
| 514 | 20231220 | 100900 | 258951190 | 5480 | 5480 | 5480 | 5480 | 107 |
| 515 | 20231220 | 100800 | 258364830 | 5480 | 5480 | 5480 | 5480 | 180 |
| 516 | 20231220 | 100700 | 257378430 | 5490 | 5480 | 5490 | 5480 | 66 |
| 517 | 20231220 | 100600 | 257016600 | 5490 | 5490 | 5490 | 5480 | 137 |
| 518 | 20231220 | 100500 | 256265720 | 5490 | 5490 | 5490 | 5490 | 18 |
| 519 | 20231220 | 100400 | 256166900 | 5490 | 5490 | 5490 | 5480 | 113 |
| 520 | 20231220 | 100300 | 255547120 | 5490 | 5490 | 5490 | 5490 | 811 |
| 521 | 20231220 | 100200 | 251094730 | 5490 | 5490 | 5490 | 5480 | 89 |
| 522 | 20231220 | 100100 | 250606870 | 5490 | 5490 | 5490 | 5480 | 27 |
| 523 | 20231220 | 100000 | 250458760 | 5490 | 5490 | 5490 | 5490 | 54 |
| 524 | 20231220 | 095900 | 250162300 | 5470 | 5480 | 5480 | 5470 | 412 |
| 525 | 20231220 | 095800 | 247906600 | 5490 | 5490 | 5490 | 5490 | 17 |
| 526 | 20231220 | 095700 | 247813270 | 5490 | 5490 | 5490 | 5490 | 26 |
| 527 | 20231220 | 095600 | 247670530 | 5490 | 5490 | 5490 | 5490 | 117 |
| 528 | 20231220 | 095500 | 247028200 | 5470 | 5470 | 5470 | 5470 | 0 |
| 529 | 20231220 | 095400 | 247028200 | 5470 | 5480 | 5490 | 5470 | 705 |
| 530 | 20231220 | 095300 | 243164600 | 5480 | 5480 | 5480 | 5480 | 283 |
| 531 | 20231220 | 095200 | 241613760 | 5470 | 5470 | 5470 | 5470 | 50 |
| 532 | 20231220 | 095100 | 241340260 | 5490 | 5490 | 5490 | 5490 | 0 |
| 533 | 20231220 | 095000 | 241340260 | 5490 | 5490 | 5490 | 5490 | 0 |
| 534 | 20231220 | 094900 | 241340260 | 5490 | 5480 | 5490 | 5480 | 240 |
| 535 | 20231220 | 094800 | 240024340 | 5480 | 5490 | 5490 | 5480 | 48 |
| 536 | 20231220 | 094700 | 239761210 | 5490 | 5490 | 5490 | 5490 | 16 |
| 537 | 20231220 | 094600 | 239673370 | 5490 | 5490 | 5490 | 5490 | 16 |
| 538 | 20231220 | 094500 | 239585530 | 5490 | 5490 | 5490 | 5490 | 8 |
| 539 | 20231220 | 094400 | 239541610 | 5490 | 5480 | 5490 | 5480 | 16 |
| 540 | 20231220 | 094300 | 239453800 | 5490 | 5490 | 5490 | 5480 | 54 |
| 541 | 20231220 | 094200 | 239157360 | 5490 | 5490 | 5490 | 5490 | 17 |
| 542 | 20231220 | 094100 | 239064030 | 5490 | 5490 | 5490 | 5490 | 16 |
| 543 | 20231220 | 094000 | 238976190 | 5490 | 5490 | 5490 | 5490 | 8 |
| 544 | 20231220 | 093900 | 238932270 | 5490 | 5480 | 5490 | 5480 | 16 |
| 545 | 20231220 | 093800 | 238844440 | 5480 | 5470 | 5480 | 5470 | 297 |
| 546 | 20231220 | 093700 | 237216930 | 5480 | 5490 | 5490 | 5480 | 82 |
| 547 | 20231220 | 093600 | 236767560 | 5490 | 5490 | 5490 | 5490 | 30 |
| 548 | 20231220 | 093500 | 236602860 | 5490 | 5490 | 5490 | 5490 | 19 |
| 549 | 20231220 | 093400 | 236498550 | 5490 | 5490 | 5490 | 5490 | 500 |
| 550 | 20231220 | 093300 | 233753550 | 5490 | 5490 | 5490 | 5490 | 18 |
| 551 | 20231220 | 093200 | 233654730 | 5490 | 5490 | 5490 | 5470 | 145 |
| 552 | 20231220 | 093100 | 232861080 | 5490 | 5490 | 5490 | 5470 | 563 |
| 553 | 20231220 | 093000 | 229780630 | 5490 | 5470 | 5490 | 5470 | 125 |
| 554 | 20231220 | 092900 | 229095080 | 5480 | 5490 | 5490 | 5480 | 61 |
| 555 | 20231220 | 092800 | 228760690 | 5490 | 5490 | 5490 | 5490 | 21 |
| 556 | 20231220 | 092700 | 228645400 | 5490 | 5480 | 5490 | 5480 | 20 |
| 557 | 20231220 | 092600 | 228535700 | 5490 | 5490 | 5490 | 5490 | 41 |
| 558 | 20231220 | 092500 | 228310610 | 5470 | 5490 | 5490 | 5470 | 105 |
| 559 | 20231220 | 092400 | 227735790 | 5490 | 5480 | 5490 | 5480 | 33 |
| 560 | 20231220 | 092300 | 227554750 | 5490 | 5490 | 5490 | 5490 | 20 |
| 561 | 20231220 | 092200 | 227444950 | 5490 | 5480 | 5490 | 5480 | 324 |
| 562 | 20231220 | 092100 | 225669420 | 5480 | 5480 | 5490 | 5480 | 114 |
| 563 | 20231220 | 092000 | 225044560 | 5480 | 5490 | 5490 | 5470 | 723 |
| 564 | 20231220 | 091900 | 221082400 | 5490 | 5490 | 5490 | 5490 | 10 |
| 565 | 20231220 | 091800 | 221027500 | 5490 | 5490 | 5490 | 5490 | 790 |
| 566 | 20231220 | 091700 | 216690400 | 5470 | 5490 | 5490 | 5470 | 1210 |
| 567 | 20231220 | 091600 | 210062690 | 5490 | 5500 | 5510 | 5490 | 4319 |
| 568 | 20231220 | 091500 | 186298360 | 5510 | 5480 | 5510 | 5470 | 15710 |
| 569 | 20231220 | 091400 | 100024070 | 5480 | 5460 | 5480 | 5460 | 1451 |
| 570 | 20231220 | 091300 | 92089330 | 5460 | 5450 | 5460 | 5450 | 38 |
| 571 | 20231220 | 091200 | 91882150 | 5450 | 5460 | 5460 | 5450 | 351 |
| 572 | 20231220 | 091100 | 89969190 | 5440 | 5450 | 5450 | 5440 | 696 |
| 573 | 20231220 | 091000 | 86178250 | 5460 | 5450 | 5460 | 5450 | 4030 |
| 574 | 20231220 | 090900 | 64211910 | 5450 | 5430 | 5450 | 5430 | 1015 |
| 575 | 20231220 | 090800 | 58691300 | 5440 | 5440 | 5440 | 5440 | 0 |
| 576 | 20231220 | 090700 | 58691300 | 5440 | 5440 | 5440 | 5440 | 2386 |
| 577 | 20231220 | 090600 | 45711460 | 5440 | 5440 | 5440 | 5440 | 200 |
| 578 | 20231220 | 090500 | 44623460 | 5440 | 5440 | 5440 | 5440 | 590 |
| 579 | 20231220 | 090400 | 41413860 | 5440 | 5430 | 5460 | 5430 | 4092 |
| 580 | 20231220 | 090300 | 19144770 | 5440 | 5450 | 5450 | 5430 | 1134 |
| 581 | 20231220 | 090200 | 12977770 | 5450 | 5430 | 5450 | 5430 | 1266 |
| 582 | 20231220 | 090100 | 6099010 | 5430 | 5420 | 5430 | 5420 | 128 |
| 583 | 20231220 | 090000 | 5405240 | 5420 | 5440 | 5440 | 5420 | 995 |