31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 190100 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 73171 |
| 3 | 20231219 | 190000 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 4 | 20231219 | 185900 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 5 | 20231219 | 185800 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 6 | 20231219 | 185700 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 7 | 20231219 | 185600 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 8 | 20231219 | 185500 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 9 | 20231219 | 185400 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 10 | 20231219 | 185300 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 11 | 20231219 | 185200 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 12 | 20231219 | 185100 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 13 | 20231219 | 185000 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 14 | 20231219 | 184900 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 15 | 20231219 | 184800 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 16 | 20231219 | 184700 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 17 | 20231219 | 184600 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 18 | 20231219 | 184500 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 19 | 20231219 | 184400 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 20 | 20231219 | 184300 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 21 | 20231219 | 184200 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 22 | 20231219 | 184100 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 23 | 20231219 | 184000 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 24 | 20231219 | 183900 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 25 | 20231219 | 183800 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 26 | 20231219 | 183700 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 27 | 20231219 | 183600 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 28 | 20231219 | 183500 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 29 | 20231219 | 183400 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 30 | 20231219 | 183300 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 31 | 20231219 | 183200 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 32 | 20231219 | 183100 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 73171 |
| 33 | 20231219 | 183000 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 34 | 20231219 | 182900 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 35 | 20231219 | 182800 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 36 | 20231219 | 182700 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 37 | 20231219 | 182600 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 38 | 20231219 | 182500 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 39 | 20231219 | 182400 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 40 | 20231219 | 182300 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 41 | 20231219 | 182200 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 42 | 20231219 | 182100 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 43 | 20231219 | 182000 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 44 | 20231219 | 181900 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 45 | 20231219 | 181800 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 46 | 20231219 | 181700 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 47 | 20231219 | 181600 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 48 | 20231219 | 181500 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 49 | 20231219 | 181400 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 50 | 20231219 | 181300 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 51 | 20231219 | 181200 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 52 | 20231219 | 181100 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 53 | 20231219 | 181000 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 54 | 20231219 | 180900 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 55 | 20231219 | 180800 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 56 | 20231219 | 180700 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 57 | 20231219 | 180600 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 58 | 20231219 | 180500 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 59 | 20231219 | 180400 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 60 | 20231219 | 180300 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 61 | 20231219 | 180200 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 62 | 20231219 | 180100 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 73171 |
| 63 | 20231219 | 180000 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 64 | 20231219 | 175900 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 65 | 20231219 | 175800 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 66 | 20231219 | 175700 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 67 | 20231219 | 175600 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 68 | 20231219 | 175500 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 69 | 20231219 | 175400 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 70 | 20231219 | 175300 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 71 | 20231219 | 175200 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 72 | 20231219 | 175100 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 73 | 20231219 | 175000 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 74 | 20231219 | 174900 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 75 | 20231219 | 174800 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 76 | 20231219 | 174700 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 77 | 20231219 | 174600 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 78 | 20231219 | 174500 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 79 | 20231219 | 174400 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 80 | 20231219 | 174300 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 81 | 20231219 | 174200 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 82 | 20231219 | 174100 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 83 | 20231219 | 174000 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 84 | 20231219 | 173900 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 85 | 20231219 | 173800 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 86 | 20231219 | 173700 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 87 | 20231219 | 173600 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 88 | 20231219 | 173500 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 89 | 20231219 | 173400 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 90 | 20231219 | 173300 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 91 | 20231219 | 173200 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 92 | 20231219 | 173100 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 73171 |
| 93 | 20231219 | 173000 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 94 | 20231219 | 172900 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 95 | 20231219 | 172800 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 96 | 20231219 | 172700 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 97 | 20231219 | 172600 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 98 | 20231219 | 172500 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 99 | 20231219 | 172400 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 100 | 20231219 | 172300 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 101 | 20231219 | 172200 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 102 | 20231219 | 172100 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 103 | 20231219 | 172000 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 104 | 20231219 | 171900 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 105 | 20231219 | 171800 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 106 | 20231219 | 171700 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 107 | 20231219 | 171600 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 108 | 20231219 | 171500 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 109 | 20231219 | 171400 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 110 | 20231219 | 171300 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 111 | 20231219 | 171200 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 112 | 20231219 | 171100 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 113 | 20231219 | 171000 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 114 | 20231219 | 170900 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 115 | 20231219 | 170800 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 116 | 20231219 | 170700 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 117 | 20231219 | 170600 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 118 | 20231219 | 170500 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 119 | 20231219 | 170400 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 120 | 20231219 | 170300 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 121 | 20231219 | 170200 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 122 | 20231219 | 170100 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 73171 |
| 123 | 20231219 | 170000 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 124 | 20231219 | 165900 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 125 | 20231219 | 165800 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 126 | 20231219 | 165700 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 127 | 20231219 | 165600 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 128 | 20231219 | 165500 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 129 | 20231219 | 165400 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 130 | 20231219 | 165300 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 131 | 20231219 | 165200 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 132 | 20231219 | 165100 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 133 | 20231219 | 165000 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 134 | 20231219 | 164900 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 135 | 20231219 | 164800 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 136 | 20231219 | 164700 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 137 | 20231219 | 164600 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 138 | 20231219 | 164500 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 139 | 20231219 | 164400 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 140 | 20231219 | 164300 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 141 | 20231219 | 164200 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 142 | 20231219 | 164100 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 143 | 20231219 | 164000 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 144 | 20231219 | 163900 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 145 | 20231219 | 163800 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 146 | 20231219 | 163700 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 147 | 20231219 | 163600 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 148 | 20231219 | 163500 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 149 | 20231219 | 163400 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 150 | 20231219 | 163300 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 151 | 20231219 | 163200 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 152 | 20231219 | 163100 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 73171 |
| 153 | 20231219 | 163000 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 154 | 20231219 | 162900 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 155 | 20231219 | 162800 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 156 | 20231219 | 162700 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 157 | 20231219 | 162600 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 158 | 20231219 | 162500 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 159 | 20231219 | 162400 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 160 | 20231219 | 162300 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 161 | 20231219 | 162200 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 162 | 20231219 | 162100 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 163 | 20231219 | 162000 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 164 | 20231219 | 161900 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 165 | 20231219 | 161800 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 166 | 20231219 | 161700 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 167 | 20231219 | 161600 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 168 | 20231219 | 161500 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 169 | 20231219 | 161400 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 170 | 20231219 | 161300 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 171 | 20231219 | 161200 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 172 | 20231219 | 161100 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 173 | 20231219 | 161000 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 174 | 20231219 | 160900 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 175 | 20231219 | 160800 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 176 | 20231219 | 160700 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 177 | 20231219 | 160600 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 178 | 20231219 | 160500 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 179 | 20231219 | 160400 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 180 | 20231219 | 160300 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 181 | 20231219 | 160200 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 182 | 20231219 | 160100 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 73171 |
| 183 | 20231219 | 160000 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 184 | 20231219 | 155900 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 185 | 20231219 | 155800 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 186 | 20231219 | 155700 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 187 | 20231219 | 155600 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 188 | 20231219 | 155500 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 189 | 20231219 | 155400 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 190 | 20231219 | 155300 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 191 | 20231219 | 155200 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 192 | 20231219 | 155100 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 193 | 20231219 | 155000 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 194 | 20231219 | 154900 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 195 | 20231219 | 154800 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 196 | 20231219 | 154700 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 197 | 20231219 | 154600 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 198 | 20231219 | 154500 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 199 | 20231219 | 154400 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 200 | 20231219 | 154300 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 201 | 20231219 | 154200 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 202 | 20231219 | 154100 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 203 | 20231219 | 154000 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 204 | 20231219 | 153900 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 205 | 20231219 | 153800 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 206 | 20231219 | 153700 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 207 | 20231219 | 153600 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 208 | 20231219 | 153500 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 209 | 20231219 | 153400 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 210 | 20231219 | 153300 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 211 | 20231219 | 153200 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 212 | 20231219 | 153100 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 73171 |
| 213 | 20231219 | 153000 | 26520873540 | 5730 | 5730 | 5730 | 5730 | 73171 |
| 214 | 20231219 | 152900 | 26101603710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 215 | 20231219 | 152800 | 26101603710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 216 | 20231219 | 152700 | 26101603710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 217 | 20231219 | 152600 | 26101603710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 218 | 20231219 | 152500 | 26101603710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 219 | 20231219 | 152400 | 26101603710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 220 | 20231219 | 152300 | 26101603710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 221 | 20231219 | 152200 | 26101603710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 222 | 20231219 | 152100 | 26101603710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 223 | 20231219 | 152000 | 26101603710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 224 | 20231219 | 151900 | 26101603710 | 5700 | 5710 | 5720 | 5700 | 12573 |
| 225 | 20231219 | 151800 | 26029817030 | 5710 | 5710 | 5720 | 5700 | 7010 |
| 226 | 20231219 | 151700 | 25989806650 | 5700 | 5710 | 5720 | 5700 | 5895 |
| 227 | 20231219 | 151600 | 25956124690 | 5710 | 5730 | 5730 | 5700 | 22903 |
| 228 | 20231219 | 151500 | 25825235750 | 5740 | 5720 | 5740 | 5720 | 8592 |
| 229 | 20231219 | 151400 | 25776026590 | 5730 | 5730 | 5740 | 5720 | 6424 |
| 230 | 20231219 | 151300 | 25739214310 | 5730 | 5730 | 5740 | 5720 | 6485 |
| 231 | 20231219 | 151200 | 25702073790 | 5720 | 5740 | 5750 | 5720 | 22336 |
| 232 | 20231219 | 151100 | 25573988770 | 5740 | 5730 | 5740 | 5720 | 9583 |
| 233 | 20231219 | 151000 | 25519079680 | 5730 | 5760 | 5760 | 5720 | 37295 |
| 234 | 20231219 | 150900 | 25305048060 | 5760 | 5710 | 5760 | 5710 | 26966 |
| 235 | 20231219 | 150800 | 25150328560 | 5710 | 5720 | 5720 | 5710 | 3795 |
| 236 | 20231219 | 150700 | 25128639080 | 5720 | 5710 | 5720 | 5710 | 4740 |
| 237 | 20231219 | 150600 | 25101545400 | 5710 | 5720 | 5720 | 5710 | 11766 |
| 238 | 20231219 | 150500 | 25034358840 | 5720 | 5720 | 5730 | 5710 | 7676 |
| 239 | 20231219 | 150400 | 24990474550 | 5720 | 5730 | 5730 | 5720 | 8523 |
| 240 | 20231219 | 150300 | 24941708440 | 5730 | 5730 | 5730 | 5720 | 6122 |
| 241 | 20231219 | 150200 | 24906648310 | 5730 | 5730 | 5730 | 5720 | 23525 |
| 242 | 20231219 | 150100 | 24772014100 | 5720 | 5730 | 5730 | 5710 | 23089 |
| 243 | 20231219 | 150000 | 24639928800 | 5730 | 5730 | 5730 | 5720 | 5637 |
| 244 | 20231219 | 145900 | 24607636550 | 5730 | 5730 | 5730 | 5720 | 8633 |
| 245 | 20231219 | 145800 | 24558171460 | 5730 | 5730 | 5730 | 5720 | 4666 |
| 246 | 20231219 | 145700 | 24531453430 | 5720 | 5720 | 5730 | 5720 | 3798 |
| 247 | 20231219 | 145600 | 24509714590 | 5720 | 5720 | 5730 | 5720 | 4974 |
| 248 | 20231219 | 145500 | 24481229490 | 5730 | 5730 | 5730 | 5720 | 7168 |
| 249 | 20231219 | 145400 | 24440162190 | 5730 | 5740 | 5740 | 5730 | 13298 |
| 250 | 20231219 | 145300 | 24363963710 | 5730 | 5730 | 5730 | 5720 | 11434 |
| 251 | 20231219 | 145200 | 24298528260 | 5720 | 5730 | 5740 | 5720 | 8285 |
| 252 | 20231219 | 145100 | 24251049730 | 5730 | 5750 | 5750 | 5730 | 21978 |
| 253 | 20231219 | 145000 | 24125031700 | 5750 | 5730 | 5750 | 5730 | 17894 |
| 254 | 20231219 | 144900 | 24022445210 | 5730 | 5730 | 5730 | 5720 | 5327 |
| 255 | 20231219 | 144800 | 23991922930 | 5730 | 5740 | 5740 | 5720 | 5050 |
| 256 | 20231219 | 144700 | 23962998180 | 5740 | 5740 | 5740 | 5720 | 2639 |
| 257 | 20231219 | 144600 | 23947883780 | 5740 | 5730 | 5740 | 5730 | 1693 |
| 258 | 20231219 | 144500 | 23938171480 | 5720 | 5730 | 5730 | 5720 | 5932 |
| 259 | 20231219 | 144400 | 23904187350 | 5730 | 5730 | 5740 | 5720 | 2884 |
| 260 | 20231219 | 144300 | 23887659890 | 5730 | 5720 | 5730 | 5720 | 5296 |
| 261 | 20231219 | 144200 | 23857342670 | 5720 | 5740 | 5740 | 5720 | 7131 |
| 262 | 20231219 | 144100 | 23816494770 | 5710 | 5740 | 5740 | 5710 | 10236 |
| 263 | 20231219 | 144000 | 23757896010 | 5740 | 5740 | 5750 | 5720 | 13809 |
| 264 | 20231219 | 143900 | 23678728570 | 5740 | 5750 | 5750 | 5740 | 7401 |
| 265 | 20231219 | 143800 | 23636243020 | 5750 | 5740 | 5750 | 5730 | 4643 |
| 266 | 20231219 | 143700 | 23609593350 | 5740 | 5720 | 5740 | 5720 | 3801 |
| 267 | 20231219 | 143600 | 23587808880 | 5730 | 5740 | 5740 | 5730 | 1838 |
| 268 | 20231219 | 143500 | 23577276300 | 5740 | 5730 | 5740 | 5730 | 7215 |
| 269 | 20231219 | 143400 | 23535901570 | 5740 | 5740 | 5740 | 5740 | 37 |
| 270 | 20231219 | 143300 | 23535689190 | 5730 | 5750 | 5750 | 5730 | 4849 |
| 271 | 20231219 | 143200 | 23507867030 | 5740 | 5740 | 5750 | 5740 | 4670 |
| 272 | 20231219 | 143100 | 23481040640 | 5740 | 5750 | 5750 | 5730 | 3402 |
| 273 | 20231219 | 143000 | 23461514770 | 5740 | 5720 | 5740 | 5710 | 8250 |
| 274 | 20231219 | 142900 | 23414285130 | 5710 | 5720 | 5720 | 5710 | 214 |
| 275 | 20231219 | 142800 | 23413063050 | 5710 | 5710 | 5720 | 5710 | 4253 |
| 276 | 20231219 | 142700 | 23388768420 | 5710 | 5700 | 5710 | 5700 | 1985 |
| 277 | 20231219 | 142600 | 23377436370 | 5710 | 5700 | 5710 | 5700 | 1173 |
| 278 | 20231219 | 142500 | 23370750240 | 5700 | 5710 | 5710 | 5700 | 4199 |
| 279 | 20231219 | 142400 | 23346783260 | 5710 | 5710 | 5720 | 5710 | 3832 |
| 280 | 20231219 | 142300 | 23324902520 | 5710 | 5710 | 5720 | 5710 | 240 |
| 281 | 20231219 | 142200 | 23323532050 | 5720 | 5710 | 5720 | 5710 | 2849 |
| 282 | 20231219 | 142100 | 23307256900 | 5710 | 5710 | 5720 | 5710 | 3277 |
| 283 | 20231219 | 142000 | 23288532070 | 5710 | 5720 | 5720 | 5710 | 6789 |
| 284 | 20231219 | 141900 | 23249756460 | 5710 | 5720 | 5720 | 5710 | 3111 |
| 285 | 20231219 | 141800 | 23231986640 | 5720 | 5700 | 5720 | 5700 | 4167 |
| 286 | 20231219 | 141700 | 23208223190 | 5700 | 5710 | 5710 | 5700 | 2843 |
| 287 | 20231219 | 141600 | 23191991160 | 5710 | 5710 | 5720 | 5710 | 1729 |
| 288 | 20231219 | 141500 | 23182117960 | 5710 | 5710 | 5720 | 5710 | 1268 |
| 289 | 20231219 | 141400 | 23174877660 | 5710 | 5710 | 5710 | 5710 | 659 |
| 290 | 20231219 | 141300 | 23171114770 | 5720 | 5720 | 5720 | 5710 | 4962 |
| 291 | 20231219 | 141200 | 23142759740 | 5720 | 5700 | 5720 | 5700 | 10651 |
| 292 | 20231219 | 141100 | 23081946550 | 5700 | 5690 | 5710 | 5690 | 381 |
| 293 | 20231219 | 141000 | 23079774980 | 5710 | 5700 | 5710 | 5690 | 5394 |
| 294 | 20231219 | 140900 | 23049044310 | 5700 | 5710 | 5710 | 5700 | 8355 |
| 295 | 20231219 | 140800 | 23001377620 | 5710 | 5710 | 5720 | 5710 | 4012 |
| 296 | 20231219 | 140700 | 22978460840 | 5710 | 5720 | 5720 | 5710 | 5670 |
| 297 | 20231219 | 140600 | 22946067010 | 5720 | 5720 | 5730 | 5720 | 4446 |
| 298 | 20231219 | 140500 | 22920620350 | 5730 | 5740 | 5750 | 5730 | 9053 |
| 299 | 20231219 | 140400 | 22868673080 | 5750 | 5740 | 5750 | 5740 | 1130 |
| 300 | 20231219 | 140300 | 22862179280 | 5740 | 5750 | 5750 | 5740 | 2200 |
| 301 | 20231219 | 140200 | 22849545220 | 5750 | 5750 | 5760 | 5750 | 5125 |
| 302 | 20231219 | 140100 | 22820076460 | 5750 | 5750 | 5750 | 5740 | 1531 |
| 303 | 20231219 | 140000 | 22811285890 | 5760 | 5760 | 5760 | 5740 | 586 |
| 304 | 20231219 | 135900 | 22807911880 | 5760 | 5760 | 5760 | 5740 | 6108 |
| 305 | 20231219 | 135800 | 22772783690 | 5760 | 5760 | 5760 | 5750 | 5166 |
| 306 | 20231219 | 135700 | 22743029310 | 5760 | 5750 | 5760 | 5740 | 12582 |
| 307 | 20231219 | 135600 | 22670648180 | 5750 | 5740 | 5750 | 5730 | 3706 |
| 308 | 20231219 | 135500 | 22649367820 | 5740 | 5740 | 5750 | 5740 | 3687 |
| 309 | 20231219 | 135400 | 22628203700 | 5740 | 5730 | 5740 | 5730 | 774 |
| 310 | 20231219 | 135300 | 22623765990 | 5730 | 5730 | 5730 | 5720 | 3798 |
| 311 | 20231219 | 135200 | 22602007450 | 5720 | 5730 | 5730 | 5720 | 1362 |
| 312 | 20231219 | 135100 | 22594211180 | 5730 | 5720 | 5730 | 5720 | 4714 |
| 313 | 20231219 | 135000 | 22567223410 | 5710 | 5720 | 5720 | 5710 | 8519 |
| 314 | 20231219 | 134900 | 22518565880 | 5720 | 5720 | 5730 | 5720 | 2808 |
| 315 | 20231219 | 134800 | 22502502120 | 5730 | 5740 | 5740 | 5720 | 1853 |
| 316 | 20231219 | 134700 | 22491898350 | 5730 | 5720 | 5740 | 5720 | 2193 |
| 317 | 20231219 | 134600 | 22479332940 | 5730 | 5720 | 5730 | 5710 | 2276 |
| 318 | 20231219 | 134500 | 22466306010 | 5720 | 5710 | 5740 | 5710 | 595 |
| 319 | 20231219 | 134400 | 22462900600 | 5710 | 5740 | 5740 | 5710 | 4583 |
| 320 | 20231219 | 134300 | 22436668410 | 5730 | 5730 | 5740 | 5730 | 898 |
| 321 | 20231219 | 134200 | 22431522820 | 5730 | 5730 | 5740 | 5730 | 1773 |
| 322 | 20231219 | 134100 | 22421358480 | 5730 | 5740 | 5750 | 5730 | 590 |
| 323 | 20231219 | 134000 | 22417972030 | 5740 | 5720 | 5750 | 5710 | 12018 |
| 324 | 20231219 | 133900 | 22348909550 | 5740 | 5730 | 5740 | 5710 | 174 |
| 325 | 20231219 | 133800 | 22347914290 | 5740 | 5730 | 5740 | 5710 | 4286 |
| 326 | 20231219 | 133700 | 22323404890 | 5740 | 5720 | 5740 | 5720 | 3995 |
| 327 | 20231219 | 133600 | 22300495170 | 5720 | 5720 | 5730 | 5720 | 9897 |
| 328 | 20231219 | 133500 | 22243879220 | 5720 | 5740 | 5740 | 5720 | 2136 |
| 329 | 20231219 | 133400 | 22231646740 | 5740 | 5740 | 5740 | 5730 | 1801 |
| 330 | 20231219 | 133300 | 22221324240 | 5740 | 5740 | 5750 | 5740 | 2204 |
| 331 | 20231219 | 133200 | 22208672760 | 5740 | 5730 | 5740 | 5730 | 3342 |
| 332 | 20231219 | 133100 | 22189508540 | 5730 | 5720 | 5740 | 5710 | 2958 |
| 333 | 20231219 | 133000 | 22172593150 | 5720 | 5710 | 5720 | 5710 | 2417 |
| 334 | 20231219 | 132900 | 22158773040 | 5720 | 5710 | 5720 | 5710 | 2970 |
| 335 | 20231219 | 132800 | 22141808000 | 5720 | 5730 | 5730 | 5720 | 6562 |
| 336 | 20231219 | 132700 | 22104241920 | 5740 | 5740 | 5740 | 5740 | 319 |
| 337 | 20231219 | 132600 | 22102410860 | 5740 | 5740 | 5760 | 5730 | 2274 |
| 338 | 20231219 | 132500 | 22089341360 | 5740 | 5740 | 5740 | 5730 | 2877 |
| 339 | 20231219 | 132400 | 22072840480 | 5750 | 5750 | 5750 | 5740 | 569 |
| 340 | 20231219 | 132300 | 22069573730 | 5750 | 5740 | 5750 | 5720 | 4900 |
| 341 | 20231219 | 132200 | 22041491380 | 5740 | 5730 | 5750 | 5730 | 460 |
| 342 | 20231219 | 132100 | 22038851320 | 5740 | 5740 | 5750 | 5730 | 673 |
| 343 | 20231219 | 132000 | 22034986790 | 5750 | 5740 | 5750 | 5730 | 2242 |
| 344 | 20231219 | 131900 | 22022122670 | 5740 | 5730 | 5740 | 5730 | 4577 |
| 345 | 20231219 | 131800 | 21995896280 | 5730 | 5730 | 5740 | 5730 | 3155 |
| 346 | 20231219 | 131700 | 21977807170 | 5740 | 5740 | 5750 | 5730 | 1664 |
| 347 | 20231219 | 131600 | 21968256300 | 5740 | 5750 | 5760 | 5740 | 2353 |
| 348 | 20231219 | 131500 | 21954732870 | 5750 | 5750 | 5760 | 5750 | 5051 |
| 349 | 20231219 | 131400 | 21925658690 | 5760 | 5760 | 5760 | 5760 | 2675 |
| 350 | 20231219 | 131300 | 21910250690 | 5750 | 5750 | 5750 | 5730 | 10149 |
| 351 | 20231219 | 131200 | 21851910730 | 5750 | 5750 | 5760 | 5750 | 3459 |
| 352 | 20231219 | 131100 | 21832011130 | 5760 | 5780 | 5780 | 5750 | 4941 |
| 353 | 20231219 | 131000 | 21803505950 | 5780 | 5760 | 5780 | 5760 | 3340 |
| 354 | 20231219 | 130900 | 21784233080 | 5770 | 5780 | 5780 | 5770 | 6312 |
| 355 | 20231219 | 130800 | 21747783300 | 5780 | 5780 | 5780 | 5770 | 3419 |
| 356 | 20231219 | 130700 | 21728030710 | 5780 | 5760 | 5780 | 5760 | 14031 |
| 357 | 20231219 | 130600 | 21647057940 | 5770 | 5750 | 5770 | 5750 | 6067 |
| 358 | 20231219 | 130500 | 21612117070 | 5750 | 5750 | 5760 | 5750 | 3301 |
| 359 | 20231219 | 130400 | 21593130400 | 5760 | 5740 | 5760 | 5740 | 6725 |
| 360 | 20231219 | 130300 | 21554439350 | 5750 | 5750 | 5750 | 5740 | 1080 |
| 361 | 20231219 | 130200 | 21548229410 | 5750 | 5750 | 5750 | 5730 | 2563 |
| 362 | 20231219 | 130100 | 21533509470 | 5750 | 5760 | 5760 | 5750 | 1030 |
| 363 | 20231219 | 130000 | 21527586560 | 5760 | 5760 | 5760 | 5750 | 1952 |
| 364 | 20231219 | 125900 | 21516354810 | 5750 | 5720 | 5750 | 5710 | 15305 |
| 365 | 20231219 | 125800 | 21428518680 | 5720 | 5730 | 5740 | 5720 | 1516 |
| 366 | 20231219 | 125700 | 21419832330 | 5740 | 5730 | 5740 | 5730 | 780 |
| 367 | 20231219 | 125600 | 21415362370 | 5730 | 5740 | 5740 | 5730 | 956 |
| 368 | 20231219 | 125500 | 21409883260 | 5740 | 5720 | 5740 | 5710 | 6699 |
| 369 | 20231219 | 125400 | 21371545880 | 5720 | 5730 | 5730 | 5720 | 8749 |
| 370 | 20231219 | 125300 | 21321448340 | 5730 | 5730 | 5730 | 5720 | 1350 |
| 371 | 20231219 | 125200 | 21313716900 | 5720 | 5700 | 5720 | 5700 | 4078 |
| 372 | 20231219 | 125100 | 21290415090 | 5700 | 5690 | 5700 | 5680 | 5158 |
| 373 | 20231219 | 125000 | 21261047400 | 5690 | 5690 | 5690 | 5680 | 1401 |
| 374 | 20231219 | 124900 | 21253082710 | 5690 | 5670 | 5690 | 5670 | 6546 |
| 375 | 20231219 | 124800 | 21215943760 | 5660 | 5670 | 5680 | 5660 | 4127 |
| 376 | 20231219 | 124700 | 21192545030 | 5680 | 5680 | 5680 | 5660 | 1154 |
| 377 | 20231219 | 124600 | 21185999260 | 5670 | 5670 | 5680 | 5670 | 3465 |
| 378 | 20231219 | 124500 | 21166350570 | 5670 | 5670 | 5680 | 5670 | 4104 |
| 379 | 20231219 | 124400 | 21143079760 | 5670 | 5670 | 5680 | 5660 | 3206 |
| 380 | 20231219 | 124300 | 21124907750 | 5670 | 5670 | 5680 | 5670 | 4172 |
| 381 | 20231219 | 124200 | 21101248310 | 5680 | 5680 | 5690 | 5670 | 11116 |
| 382 | 20231219 | 124100 | 21038199970 | 5670 | 5680 | 5690 | 5670 | 7060 |
| 383 | 20231219 | 124000 | 20998104190 | 5680 | 5680 | 5690 | 5670 | 3181 |
| 384 | 20231219 | 123900 | 20980035810 | 5680 | 5680 | 5690 | 5680 | 832 |
| 385 | 20231219 | 123800 | 20975307860 | 5680 | 5680 | 5680 | 5670 | 1352 |
| 386 | 20231219 | 123700 | 20967629740 | 5680 | 5670 | 5680 | 5670 | 2610 |
| 387 | 20231219 | 123600 | 20952807170 | 5680 | 5670 | 5680 | 5670 | 3973 |
| 388 | 20231219 | 123500 | 20930278030 | 5670 | 5680 | 5680 | 5670 | 1562 |
| 389 | 20231219 | 123400 | 20921418500 | 5680 | 5680 | 5680 | 5670 | 1585 |
| 390 | 20231219 | 123300 | 20912418930 | 5690 | 5670 | 5690 | 5660 | 4238 |
| 391 | 20231219 | 123200 | 20888384810 | 5670 | 5680 | 5680 | 5660 | 3820 |
| 392 | 20231219 | 123100 | 20866717240 | 5680 | 5700 | 5700 | 5680 | 1574 |
| 393 | 20231219 | 123000 | 20857758750 | 5700 | 5660 | 5700 | 5660 | 10951 |
| 394 | 20231219 | 122900 | 20795690340 | 5660 | 5670 | 5670 | 5660 | 2071 |
| 395 | 20231219 | 122800 | 20783964520 | 5670 | 5670 | 5680 | 5660 | 3350 |
| 396 | 20231219 | 122700 | 20764978770 | 5680 | 5660 | 5680 | 5650 | 10096 |
| 397 | 20231219 | 122600 | 20707810060 | 5660 | 5670 | 5670 | 5650 | 12621 |
| 398 | 20231219 | 122500 | 20636361470 | 5660 | 5690 | 5690 | 5660 | 27787 |
| 399 | 20231219 | 122400 | 20478799560 | 5700 | 5700 | 5700 | 5690 | 2777 |
| 400 | 20231219 | 122300 | 20462984220 | 5700 | 5700 | 5710 | 5690 | 2427 |
| 401 | 20231219 | 122200 | 20449156150 | 5700 | 5700 | 5710 | 5690 | 7883 |
| 402 | 20231219 | 122100 | 20404270540 | 5720 | 5690 | 5720 | 5680 | 3989 |
| 403 | 20231219 | 122000 | 20381564230 | 5720 | 5740 | 5740 | 5680 | 57554 |
| 404 | 20231219 | 121900 | 20053304510 | 5740 | 5740 | 5750 | 5720 | 8789 |
| 405 | 20231219 | 121800 | 20002891060 | 5740 | 5750 | 5750 | 5740 | 2946 |
| 406 | 20231219 | 121700 | 19985957690 | 5750 | 5760 | 5760 | 5750 | 4614 |
| 407 | 20231219 | 121600 | 19959409060 | 5760 | 5770 | 5770 | 5760 | 7175 |
| 408 | 20231219 | 121500 | 19918074260 | 5770 | 5780 | 5780 | 5770 | 7282 |
| 409 | 20231219 | 121400 | 19876046600 | 5780 | 5770 | 5780 | 5770 | 7578 |
| 410 | 20231219 | 121300 | 19832299640 | 5770 | 5780 | 5790 | 5770 | 2354 |
| 411 | 20231219 | 121200 | 19818688840 | 5780 | 5790 | 5790 | 5780 | 12419 |
| 412 | 20231219 | 121100 | 19746867920 | 5790 | 5770 | 5790 | 5770 | 10763 |
| 413 | 20231219 | 121000 | 19684654100 | 5770 | 5750 | 5770 | 5750 | 6923 |
| 414 | 20231219 | 120900 | 19644774720 | 5750 | 5750 | 5750 | 5740 | 6857 |
| 415 | 20231219 | 120800 | 19605360860 | 5750 | 5730 | 5750 | 5730 | 1580 |
| 416 | 20231219 | 120700 | 19596295820 | 5730 | 5740 | 5750 | 5730 | 1920 |
| 417 | 20231219 | 120600 | 19585279310 | 5750 | 5750 | 5750 | 5730 | 223 |
| 418 | 20231219 | 120500 | 19583999160 | 5750 | 5730 | 5760 | 5730 | 3020 |
| 419 | 20231219 | 120400 | 19566675670 | 5730 | 5750 | 5750 | 5720 | 7131 |
| 420 | 20231219 | 120300 | 19525791370 | 5750 | 5720 | 5760 | 5720 | 6071 |
| 421 | 20231219 | 120200 | 19490982390 | 5720 | 5740 | 5740 | 5720 | 9798 |
| 422 | 20231219 | 120100 | 19434798960 | 5740 | 5750 | 5760 | 5740 | 7896 |
| 423 | 20231219 | 120000 | 19389397860 | 5750 | 5760 | 5760 | 5750 | 3574 |
| 424 | 20231219 | 115900 | 19368818480 | 5770 | 5760 | 5770 | 5760 | 1175 |
| 425 | 20231219 | 115800 | 19362049810 | 5760 | 5760 | 5770 | 5760 | 2763 |
| 426 | 20231219 | 115700 | 19346134330 | 5770 | 5760 | 5770 | 5760 | 3444 |
| 427 | 20231219 | 115600 | 19326295840 | 5770 | 5760 | 5780 | 5760 | 3633 |
| 428 | 20231219 | 115500 | 19305327710 | 5770 | 5770 | 5780 | 5760 | 2839 |
| 429 | 20231219 | 115400 | 19288973620 | 5760 | 5770 | 5780 | 5760 | 2721 |
| 430 | 20231219 | 115300 | 19273270920 | 5770 | 5770 | 5780 | 5760 | 3571 |
| 431 | 20231219 | 115200 | 19252668250 | 5760 | 5760 | 5780 | 5750 | 2074 |
| 432 | 20231219 | 115100 | 19240721500 | 5760 | 5760 | 5770 | 5750 | 4370 |
| 433 | 20231219 | 115000 | 19215550520 | 5760 | 5750 | 5770 | 5750 | 3308 |
| 434 | 20231219 | 114900 | 19196496820 | 5750 | 5760 | 5770 | 5750 | 7770 |
| 435 | 20231219 | 114800 | 19151803360 | 5770 | 5780 | 5780 | 5770 | 11096 |
| 436 | 20231219 | 114700 | 19087779410 | 5780 | 5780 | 5780 | 5770 | 7342 |
| 437 | 20231219 | 114600 | 19045366720 | 5790 | 5790 | 5790 | 5780 | 3722 |
| 438 | 20231219 | 114500 | 19023822950 | 5790 | 5770 | 5800 | 5770 | 20844 |
| 439 | 20231219 | 114400 | 18902951680 | 5790 | 5800 | 5800 | 5770 | 25564 |
| 440 | 20231219 | 114300 | 18754941930 | 5800 | 5800 | 5810 | 5770 | 23584 |
| 441 | 20231219 | 114200 | 18618352520 | 5810 | 5800 | 5820 | 5800 | 56551 |
| 442 | 20231219 | 114100 | 18289755260 | 5800 | 5780 | 5800 | 5770 | 23762 |
| 443 | 20231219 | 114000 | 18152145450 | 5780 | 5770 | 5780 | 5770 | 7141 |
| 444 | 20231219 | 113900 | 18110875560 | 5770 | 5760 | 5780 | 5760 | 6940 |
| 445 | 20231219 | 113800 | 18070816810 | 5760 | 5760 | 5780 | 5760 | 15898 |
| 446 | 20231219 | 113700 | 17979125820 | 5760 | 5750 | 5760 | 5750 | 8083 |
| 447 | 20231219 | 113600 | 17932577690 | 5760 | 5740 | 5760 | 5740 | 5593 |
| 448 | 20231219 | 113500 | 17900400800 | 5730 | 5740 | 5750 | 5730 | 5936 |
| 449 | 20231219 | 113400 | 17866324090 | 5730 | 5740 | 5750 | 5730 | 15403 |
| 450 | 20231219 | 113300 | 17777900420 | 5740 | 5740 | 5750 | 5730 | 3612 |
| 451 | 20231219 | 113200 | 17757167350 | 5740 | 5730 | 5750 | 5730 | 6550 |
| 452 | 20231219 | 113100 | 17719558820 | 5730 | 5720 | 5740 | 5720 | 1424 |
| 453 | 20231219 | 113000 | 17711403140 | 5720 | 5710 | 5740 | 5710 | 4495 |
| 454 | 20231219 | 112900 | 17685649900 | 5730 | 5730 | 5740 | 5710 | 8003 |
| 455 | 20231219 | 112800 | 17639840540 | 5730 | 5750 | 5750 | 5730 | 3142 |
| 456 | 20231219 | 112700 | 17621815010 | 5750 | 5750 | 5760 | 5750 | 5278 |
| 457 | 20231219 | 112600 | 17591461360 | 5750 | 5750 | 5760 | 5730 | 9819 |
| 458 | 20231219 | 112500 | 17535068060 | 5750 | 5740 | 5760 | 5730 | 9420 |
| 459 | 20231219 | 112400 | 17480935460 | 5740 | 5750 | 5760 | 5730 | 7272 |
| 460 | 20231219 | 112300 | 17439156660 | 5750 | 5750 | 5760 | 5740 | 2759 |
| 461 | 20231219 | 112200 | 17423272950 | 5750 | 5760 | 5760 | 5740 | 10530 |
| 462 | 20231219 | 112100 | 17362712510 | 5750 | 5750 | 5760 | 5750 | 4497 |
| 463 | 20231219 | 112000 | 17336835340 | 5760 | 5710 | 5760 | 5700 | 30955 |
| 464 | 20231219 | 111900 | 17159242670 | 5710 | 5720 | 5730 | 5710 | 2309 |
| 465 | 20231219 | 111800 | 17146038500 | 5730 | 5730 | 5730 | 5720 | 1615 |
| 466 | 20231219 | 111700 | 17136790450 | 5720 | 5730 | 5740 | 5720 | 12371 |
| 467 | 20231219 | 111600 | 17065908510 | 5730 | 5730 | 5740 | 5730 | 5941 |
| 468 | 20231219 | 111500 | 17031830600 | 5740 | 5720 | 5740 | 5720 | 6323 |
| 469 | 20231219 | 111400 | 16995620510 | 5720 | 5700 | 5720 | 5700 | 7578 |
| 470 | 20231219 | 111300 | 16952360820 | 5710 | 5700 | 5710 | 5690 | 5008 |
| 471 | 20231219 | 111200 | 16923816530 | 5700 | 5700 | 5710 | 5700 | 1087 |
| 472 | 20231219 | 111100 | 16917618900 | 5700 | 5700 | 5710 | 5700 | 3073 |
| 473 | 20231219 | 111000 | 16900100310 | 5700 | 5720 | 5720 | 5700 | 7288 |
| 474 | 20231219 | 110900 | 16858508320 | 5720 | 5740 | 5740 | 5710 | 11050 |
| 475 | 20231219 | 110800 | 16795194840 | 5740 | 5720 | 5750 | 5720 | 26000 |
| 476 | 20231219 | 110700 | 16646140110 | 5720 | 5690 | 5720 | 5690 | 18803 |
| 477 | 20231219 | 110600 | 16538909120 | 5680 | 5690 | 5700 | 5680 | 13680 |
| 478 | 20231219 | 110500 | 16461183180 | 5690 | 5680 | 5700 | 5680 | 7697 |
| 479 | 20231219 | 110400 | 16417395670 | 5680 | 5690 | 5690 | 5680 | 5624 |
| 480 | 20231219 | 110300 | 16385440300 | 5680 | 5680 | 5690 | 5660 | 23653 |
| 481 | 20231219 | 110200 | 16251379770 | 5690 | 5670 | 5690 | 5670 | 14536 |
| 482 | 20231219 | 110100 | 16168829020 | 5680 | 5660 | 5690 | 5660 | 3080 |
| 483 | 20231219 | 110000 | 16151334020 | 5660 | 5650 | 5660 | 5650 | 7580 |
| 484 | 20231219 | 105900 | 16108451770 | 5650 | 5660 | 5660 | 5650 | 4199 |
| 485 | 20231219 | 105800 | 16084718870 | 5660 | 5660 | 5670 | 5650 | 3972 |
| 486 | 20231219 | 105700 | 16062253040 | 5660 | 5660 | 5680 | 5650 | 6442 |
| 487 | 20231219 | 105600 | 16025752250 | 5670 | 5670 | 5680 | 5650 | 4772 |
| 488 | 20231219 | 105500 | 15998721270 | 5690 | 5680 | 5700 | 5670 | 20017 |
| 489 | 20231219 | 105400 | 15884934020 | 5680 | 5650 | 5680 | 5650 | 4472 |
| 490 | 20231219 | 105300 | 15859597280 | 5650 | 5640 | 5650 | 5640 | 2178 |
| 491 | 20231219 | 105200 | 15847299430 | 5640 | 5630 | 5650 | 5630 | 1925 |
| 492 | 20231219 | 105100 | 15836444100 | 5640 | 5640 | 5640 | 5630 | 1493 |
| 493 | 20231219 | 105000 | 15828036800 | 5620 | 5630 | 5640 | 5620 | 3175 |
| 494 | 20231219 | 104900 | 15810149260 | 5630 | 5620 | 5630 | 5610 | 2699 |
| 495 | 20231219 | 104800 | 15794979690 | 5620 | 5610 | 5620 | 5610 | 2908 |
| 496 | 20231219 | 104700 | 15778655240 | 5610 | 5620 | 5620 | 5610 | 4821 |
| 497 | 20231219 | 104600 | 15751590160 | 5620 | 5630 | 5630 | 5610 | 3323 |
| 498 | 20231219 | 104500 | 15732914080 | 5630 | 5620 | 5630 | 5610 | 3062 |
| 499 | 20231219 | 104400 | 15715685500 | 5630 | 5620 | 5630 | 5610 | 3764 |
| 500 | 20231219 | 104300 | 15694550520 | 5620 | 5630 | 5640 | 5620 | 2927 |
| 501 | 20231219 | 104200 | 15678078260 | 5640 | 5650 | 5650 | 5630 | 3206 |
| 502 | 20231219 | 104100 | 15659985830 | 5650 | 5670 | 5670 | 5640 | 20689 |
| 503 | 20231219 | 104000 | 15542799860 | 5670 | 5670 | 5670 | 5660 | 7577 |
| 504 | 20231219 | 103900 | 15499839300 | 5670 | 5660 | 5680 | 5660 | 8834 |
| 505 | 20231219 | 103800 | 15449765640 | 5660 | 5640 | 5660 | 5630 | 10932 |
| 506 | 20231219 | 103700 | 15388004850 | 5640 | 5630 | 5640 | 5620 | 1873 |
| 507 | 20231219 | 103600 | 15377453520 | 5620 | 5620 | 5630 | 5620 | 2377 |
| 508 | 20231219 | 103500 | 15364081000 | 5620 | 5630 | 5630 | 5620 | 4380 |
| 509 | 20231219 | 103400 | 15339456780 | 5640 | 5610 | 5640 | 5600 | 4482 |
| 510 | 20231219 | 103300 | 15314256660 | 5610 | 5580 | 5610 | 5580 | 8108 |
| 511 | 20231219 | 103200 | 15268889310 | 5590 | 5580 | 5600 | 5580 | 3898 |
| 512 | 20231219 | 103100 | 15247100630 | 5590 | 5580 | 5600 | 5580 | 9512 |
| 513 | 20231219 | 103000 | 15193997230 | 5580 | 5600 | 5600 | 5580 | 11072 |
| 514 | 20231219 | 102900 | 15132108030 | 5600 | 5620 | 5620 | 5600 | 14870 |
| 515 | 20231219 | 102800 | 15048770670 | 5620 | 5650 | 5650 | 5610 | 16649 |
| 516 | 20231219 | 102700 | 14955088440 | 5650 | 5630 | 5650 | 5620 | 5827 |
| 517 | 20231219 | 102600 | 14922247680 | 5620 | 5610 | 5620 | 5610 | 2698 |
| 518 | 20231219 | 102500 | 14907099210 | 5610 | 5620 | 5630 | 5600 | 9307 |
| 519 | 20231219 | 102400 | 14854844100 | 5630 | 5610 | 5630 | 5600 | 9405 |
| 520 | 20231219 | 102300 | 14801988880 | 5610 | 5600 | 5610 | 5590 | 10205 |
| 521 | 20231219 | 102200 | 14744863470 | 5600 | 5590 | 5600 | 5570 | 11109 |
| 522 | 20231219 | 102100 | 14682855560 | 5600 | 5570 | 5600 | 5560 | 21939 |
| 523 | 20231219 | 102000 | 14560473910 | 5560 | 5570 | 5580 | 5560 | 14725 |
| 524 | 20231219 | 101900 | 14478507090 | 5560 | 5590 | 5600 | 5560 | 81965 |
| 525 | 20231219 | 101800 | 14022145240 | 5580 | 5600 | 5600 | 5580 | 9874 |
| 526 | 20231219 | 101700 | 13966981110 | 5600 | 5590 | 5610 | 5590 | 17297 |
| 527 | 20231219 | 101600 | 13870168140 | 5620 | 5610 | 5620 | 5570 | 56398 |
| 528 | 20231219 | 101500 | 13554634120 | 5610 | 5630 | 5630 | 5610 | 14522 |
| 529 | 20231219 | 101400 | 13473060300 | 5640 | 5660 | 5660 | 5630 | 18630 |
| 530 | 20231219 | 101300 | 13367968620 | 5660 | 5680 | 5680 | 5660 | 14884 |
| 531 | 20231219 | 101200 | 13283554360 | 5680 | 5670 | 5680 | 5670 | 11638 |
| 532 | 20231219 | 101100 | 13217519730 | 5680 | 5670 | 5690 | 5660 | 5868 |
| 533 | 20231219 | 101000 | 13184225200 | 5670 | 5650 | 5670 | 5640 | 10388 |
| 534 | 20231219 | 100900 | 13125495310 | 5650 | 5650 | 5660 | 5600 | 88450 |
| 535 | 20231219 | 100800 | 12629270070 | 5660 | 5680 | 5690 | 5650 | 73681 |
| 536 | 20231219 | 100700 | 12212270690 | 5690 | 5700 | 5700 | 5680 | 14624 |
| 537 | 20231219 | 100600 | 12129105450 | 5690 | 5690 | 5700 | 5680 | 12562 |
| 538 | 20231219 | 100500 | 12057649620 | 5690 | 5710 | 5710 | 5670 | 22788 |
| 539 | 20231219 | 100400 | 11928172900 | 5680 | 5710 | 5730 | 5670 | 47054 |
| 540 | 20231219 | 100300 | 11660155950 | 5700 | 5740 | 5740 | 5690 | 78277 |
| 541 | 20231219 | 100200 | 11213102160 | 5740 | 5750 | 5760 | 5740 | 8504 |
| 542 | 20231219 | 100100 | 11164255600 | 5750 | 5740 | 5780 | 5740 | 19969 |
| 543 | 20231219 | 100000 | 11049404190 | 5740 | 5760 | 5770 | 5730 | 58901 |
| 544 | 20231219 | 095900 | 10711170360 | 5760 | 5770 | 5780 | 5750 | 31082 |
| 545 | 20231219 | 095800 | 10532148310 | 5770 | 5790 | 5790 | 5760 | 14109 |
| 546 | 20231219 | 095700 | 10450700390 | 5790 | 5810 | 5820 | 5790 | 10775 |
| 547 | 20231219 | 095600 | 10388223980 | 5810 | 5770 | 5820 | 5760 | 28145 |
| 548 | 20231219 | 095500 | 10225082830 | 5770 | 5780 | 5780 | 5770 | 7885 |
| 549 | 20231219 | 095400 | 10179561160 | 5770 | 5760 | 5780 | 5750 | 9914 |
| 550 | 20231219 | 095300 | 10122432620 | 5770 | 5790 | 5790 | 5750 | 45581 |
| 551 | 20231219 | 095200 | 9859509100 | 5790 | 5800 | 5800 | 5780 | 13561 |
| 552 | 20231219 | 095100 | 9780976930 | 5800 | 5770 | 5810 | 5770 | 23346 |
| 553 | 20231219 | 095000 | 9645696750 | 5770 | 5810 | 5810 | 5770 | 19074 |
| 554 | 20231219 | 094900 | 9535312730 | 5810 | 5810 | 5820 | 5800 | 12519 |
| 555 | 20231219 | 094800 | 9462529030 | 5800 | 5800 | 5810 | 5770 | 36546 |
| 556 | 20231219 | 094700 | 9250888760 | 5800 | 5830 | 5830 | 5790 | 19282 |
| 557 | 20231219 | 094600 | 9138947720 | 5820 | 5810 | 5840 | 5810 | 36279 |
| 558 | 20231219 | 094500 | 8927621940 | 5820 | 5790 | 5820 | 5790 | 42671 |
| 559 | 20231219 | 094400 | 8679893220 | 5790 | 5770 | 5800 | 5760 | 19248 |
| 560 | 20231219 | 094300 | 8568544270 | 5770 | 5820 | 5820 | 5770 | 55702 |
| 561 | 20231219 | 094200 | 8245552510 | 5820 | 5770 | 5830 | 5760 | 36802 |
| 562 | 20231219 | 094100 | 8032393470 | 5770 | 5810 | 5810 | 5750 | 42083 |
| 563 | 20231219 | 094000 | 7789314950 | 5810 | 5850 | 5850 | 5780 | 88152 |
| 564 | 20231219 | 093900 | 7276070010 | 5840 | 5770 | 5850 | 5760 | 67509 |
| 565 | 20231219 | 093800 | 6882733230 | 5760 | 5810 | 5840 | 5750 | 107262 |
| 566 | 20231219 | 093700 | 6258475760 | 5810 | 5770 | 5820 | 5750 | 128223 |
| 567 | 20231219 | 093600 | 5516300190 | 5770 | 5730 | 5770 | 5720 | 68370 |
| 568 | 20231219 | 093500 | 5123434030 | 5730 | 5720 | 5730 | 5710 | 48395 |
| 569 | 20231219 | 093400 | 4846798720 | 5720 | 5670 | 5720 | 5670 | 56911 |
| 570 | 20231219 | 093300 | 4522585420 | 5670 | 5680 | 5690 | 5670 | 14398 |
| 571 | 20231219 | 093200 | 4440816650 | 5690 | 5700 | 5700 | 5670 | 41188 |
| 572 | 20231219 | 093100 | 4206716970 | 5700 | 5680 | 5700 | 5680 | 68164 |
| 573 | 20231219 | 093000 | 3818979930 | 5680 | 5670 | 5690 | 5660 | 38782 |
| 574 | 20231219 | 092900 | 3598776640 | 5660 | 5640 | 5680 | 5640 | 36105 |
| 575 | 20231219 | 092800 | 3394524970 | 5640 | 5630 | 5650 | 5630 | 7854 |
| 576 | 20231219 | 092700 | 3350239500 | 5640 | 5630 | 5640 | 5630 | 7068 |
| 577 | 20231219 | 092600 | 3310409030 | 5630 | 5640 | 5650 | 5610 | 31379 |
| 578 | 20231219 | 092500 | 3133545330 | 5640 | 5620 | 5640 | 5610 | 20524 |
| 579 | 20231219 | 092400 | 3017970900 | 5620 | 5610 | 5650 | 5600 | 21341 |
| 580 | 20231219 | 092300 | 2897825620 | 5600 | 5610 | 5610 | 5580 | 17470 |
| 581 | 20231219 | 092200 | 2799921210 | 5620 | 5640 | 5640 | 5600 | 16392 |
| 582 | 20231219 | 092100 | 2707690430 | 5640 | 5590 | 5650 | 5590 | 34145 |
| 583 | 20231219 | 092000 | 2515790110 | 5600 | 5560 | 5600 | 5560 | 29124 |
| 584 | 20231219 | 091900 | 2353273000 | 5560 | 5560 | 5570 | 5550 | 8309 |
| 585 | 20231219 | 091800 | 2307091250 | 5560 | 5580 | 5590 | 5550 | 9834 |
| 586 | 20231219 | 091700 | 2252337460 | 5580 | 5590 | 5590 | 5570 | 7377 |
| 587 | 20231219 | 091600 | 2211171480 | 5580 | 5600 | 5600 | 5580 | 8014 |
| 588 | 20231219 | 091500 | 2166325460 | 5600 | 5600 | 5620 | 5580 | 19125 |
| 589 | 20231219 | 091400 | 2059259330 | 5600 | 5560 | 5610 | 5560 | 12979 |
| 590 | 20231219 | 091300 | 1986735200 | 5560 | 5520 | 5560 | 5520 | 6962 |
| 591 | 20231219 | 091200 | 1948114120 | 5520 | 5540 | 5570 | 5520 | 11178 |
| 592 | 20231219 | 091100 | 1886083910 | 5550 | 5480 | 5550 | 5480 | 24401 |
| 593 | 20231219 | 091000 | 1751708090 | 5470 | 5480 | 5490 | 5470 | 18477 |
| 594 | 20231219 | 090900 | 1650451480 | 5490 | 5490 | 5490 | 5470 | 23387 |
| 595 | 20231219 | 090800 | 1522368740 | 5480 | 5500 | 5500 | 5470 | 27587 |
| 596 | 20231219 | 090700 | 1371238970 | 5500 | 5490 | 5500 | 5490 | 14712 |
| 597 | 20231219 | 090600 | 1290456600 | 5490 | 5520 | 5520 | 5490 | 51090 |
| 598 | 20231219 | 090500 | 1009490240 | 5510 | 5510 | 5530 | 5490 | 14045 |
| 599 | 20231219 | 090400 | 932272840 | 5520 | 5480 | 5520 | 5480 | 18514 |
| 600 | 20231219 | 090300 | 830706190 | 5490 | 5540 | 5540 | 5460 | 54736 |
| 601 | 20231219 | 090200 | 529903810 | 5540 | 5520 | 5540 | 5520 | 12555 |
| 602 | 20231219 | 090100 | 460478190 | 5530 | 5490 | 5570 | 5490 | 15264 |
| 603 | 20231219 | 090000 | 375972940 | 5520 | 5460 | 5520 | 5450 | 60908 |