29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 183800 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 30299 |
| 3 | 20231215 | 183700 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 4 | 20231215 | 183600 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 5 | 20231215 | 183500 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 6 | 20231215 | 183400 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 7 | 20231215 | 183300 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 8 | 20231215 | 183200 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 9 | 20231215 | 183100 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 10 | 20231215 | 183000 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 11 | 20231215 | 182900 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 12 | 20231215 | 182800 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 13 | 20231215 | 182700 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 14 | 20231215 | 182600 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 15 | 20231215 | 182500 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 16 | 20231215 | 182400 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 17 | 20231215 | 182300 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 18 | 20231215 | 182200 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 19 | 20231215 | 182100 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 20 | 20231215 | 182000 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 21 | 20231215 | 181900 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 22 | 20231215 | 181800 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 23 | 20231215 | 181700 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 24 | 20231215 | 181600 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 25 | 20231215 | 181500 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 26 | 20231215 | 181400 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 27 | 20231215 | 181300 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 28 | 20231215 | 181200 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 29 | 20231215 | 181100 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 30 | 20231215 | 181000 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 31 | 20231215 | 180900 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 32 | 20231215 | 180800 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 30299 |
| 33 | 20231215 | 180700 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 34 | 20231215 | 180600 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 35 | 20231215 | 180500 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 36 | 20231215 | 180400 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 37 | 20231215 | 180300 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 38 | 20231215 | 180200 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 39 | 20231215 | 180100 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 40 | 20231215 | 180000 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 41 | 20231215 | 175900 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 42 | 20231215 | 175800 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 43 | 20231215 | 175700 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 44 | 20231215 | 175600 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 45 | 20231215 | 175500 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 46 | 20231215 | 175400 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 47 | 20231215 | 175300 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 48 | 20231215 | 175200 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 49 | 20231215 | 175100 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 50 | 20231215 | 175000 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 51 | 20231215 | 174900 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 52 | 20231215 | 174800 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 53 | 20231215 | 174700 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 54 | 20231215 | 174600 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 55 | 20231215 | 174500 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 56 | 20231215 | 174400 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 57 | 20231215 | 174300 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 58 | 20231215 | 174200 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 59 | 20231215 | 174100 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 60 | 20231215 | 174000 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 61 | 20231215 | 173900 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 62 | 20231215 | 173800 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 30299 |
| 63 | 20231215 | 173700 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 64 | 20231215 | 173600 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 65 | 20231215 | 173500 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 66 | 20231215 | 173400 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 67 | 20231215 | 173300 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 68 | 20231215 | 173200 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 69 | 20231215 | 173100 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 70 | 20231215 | 173000 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 71 | 20231215 | 172900 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 72 | 20231215 | 172800 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 73 | 20231215 | 172700 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 74 | 20231215 | 172600 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 75 | 20231215 | 172500 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 76 | 20231215 | 172400 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 77 | 20231215 | 172300 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 78 | 20231215 | 172200 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 79 | 20231215 | 172100 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 80 | 20231215 | 172000 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 81 | 20231215 | 171900 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 82 | 20231215 | 171800 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 83 | 20231215 | 171700 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 84 | 20231215 | 171600 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 85 | 20231215 | 171500 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 86 | 20231215 | 171400 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 87 | 20231215 | 171300 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 88 | 20231215 | 171200 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 89 | 20231215 | 171100 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 90 | 20231215 | 171000 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 91 | 20231215 | 170900 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 92 | 20231215 | 170800 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 30299 |
| 93 | 20231215 | 170700 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 94 | 20231215 | 170600 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 95 | 20231215 | 170500 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 96 | 20231215 | 170400 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 97 | 20231215 | 170300 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 98 | 20231215 | 170200 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 99 | 20231215 | 170100 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 100 | 20231215 | 170000 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 101 | 20231215 | 165900 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 102 | 20231215 | 165800 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 103 | 20231215 | 165700 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 104 | 20231215 | 165600 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 105 | 20231215 | 165500 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 106 | 20231215 | 165400 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 107 | 20231215 | 165300 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 108 | 20231215 | 165200 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 109 | 20231215 | 165100 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 110 | 20231215 | 165000 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 111 | 20231215 | 164900 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 112 | 20231215 | 164800 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 113 | 20231215 | 164700 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 114 | 20231215 | 164600 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 115 | 20231215 | 164500 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 116 | 20231215 | 164400 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 117 | 20231215 | 164300 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 118 | 20231215 | 164200 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 119 | 20231215 | 164100 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 120 | 20231215 | 164000 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 121 | 20231215 | 163900 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 122 | 20231215 | 163800 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 30299 |
| 123 | 20231215 | 163700 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 124 | 20231215 | 163600 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 125 | 20231215 | 163500 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 126 | 20231215 | 163400 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 127 | 20231215 | 163300 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 128 | 20231215 | 163200 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 129 | 20231215 | 163100 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 130 | 20231215 | 163000 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 131 | 20231215 | 162900 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 132 | 20231215 | 162800 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 133 | 20231215 | 162700 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 134 | 20231215 | 162600 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 135 | 20231215 | 162500 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 136 | 20231215 | 162400 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 137 | 20231215 | 162300 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 138 | 20231215 | 162200 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 139 | 20231215 | 162100 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 140 | 20231215 | 162000 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 141 | 20231215 | 161900 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 142 | 20231215 | 161800 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 143 | 20231215 | 161700 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 144 | 20231215 | 161600 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 145 | 20231215 | 161500 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 146 | 20231215 | 161400 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 147 | 20231215 | 161300 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 148 | 20231215 | 161200 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 149 | 20231215 | 161100 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 150 | 20231215 | 161000 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 151 | 20231215 | 160900 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 152 | 20231215 | 160800 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 30299 |
| 153 | 20231215 | 160700 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 154 | 20231215 | 160600 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 155 | 20231215 | 160500 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 156 | 20231215 | 160400 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 157 | 20231215 | 160300 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 158 | 20231215 | 160200 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 159 | 20231215 | 160100 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 160 | 20231215 | 160000 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 161 | 20231215 | 155900 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 162 | 20231215 | 155800 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 163 | 20231215 | 155700 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 164 | 20231215 | 155600 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 165 | 20231215 | 155500 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 166 | 20231215 | 155400 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 167 | 20231215 | 155300 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 168 | 20231215 | 155200 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 169 | 20231215 | 155100 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 170 | 20231215 | 155000 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 171 | 20231215 | 154900 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 172 | 20231215 | 154800 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 173 | 20231215 | 154700 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 174 | 20231215 | 154600 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 175 | 20231215 | 154500 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 176 | 20231215 | 154400 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 177 | 20231215 | 154300 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 178 | 20231215 | 154200 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 179 | 20231215 | 154100 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 180 | 20231215 | 154000 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 181 | 20231215 | 153900 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 182 | 20231215 | 153800 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 30299 |
| 183 | 20231215 | 153700 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 184 | 20231215 | 153600 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 185 | 20231215 | 153500 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 186 | 20231215 | 153400 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 187 | 20231215 | 153300 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 188 | 20231215 | 153200 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 189 | 20231215 | 153100 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 190 | 20231215 | 153000 | 41528389380 | 5900 | 5900 | 5900 | 5900 | 30299 |
| 191 | 20231215 | 152900 | 41349625280 | 5870 | 5870 | 5870 | 5870 | 0 |
| 192 | 20231215 | 152800 | 41349625280 | 5870 | 5870 | 5870 | 5870 | 0 |
| 193 | 20231215 | 152700 | 41349625280 | 5870 | 5870 | 5870 | 5870 | 0 |
| 194 | 20231215 | 152600 | 41349625280 | 5870 | 5870 | 5870 | 5870 | 0 |
| 195 | 20231215 | 152500 | 41349625280 | 5870 | 5870 | 5870 | 5870 | 0 |
| 196 | 20231215 | 152400 | 41349625280 | 5870 | 5870 | 5870 | 5870 | 0 |
| 197 | 20231215 | 152300 | 41349625280 | 5870 | 5870 | 5870 | 5870 | 0 |
| 198 | 20231215 | 152200 | 41349625280 | 5870 | 5870 | 5870 | 5870 | 0 |
| 199 | 20231215 | 152100 | 41349625280 | 5870 | 5870 | 5870 | 5870 | 0 |
| 200 | 20231215 | 152000 | 41349625280 | 5870 | 5870 | 5870 | 5870 | 0 |
| 201 | 20231215 | 151900 | 41349625280 | 5870 | 5930 | 5930 | 5860 | 16311 |
| 202 | 20231215 | 151800 | 41253473890 | 5930 | 5900 | 5940 | 5890 | 9834 |
| 203 | 20231215 | 151700 | 41195269770 | 5900 | 5900 | 5920 | 5890 | 4902 |
| 204 | 20231215 | 151600 | 41166305330 | 5910 | 5900 | 5910 | 5890 | 9068 |
| 205 | 20231215 | 151500 | 41112792900 | 5900 | 5920 | 5920 | 5880 | 12385 |
| 206 | 20231215 | 151400 | 41039701150 | 5920 | 5930 | 5930 | 5910 | 7679 |
| 207 | 20231215 | 151300 | 40994245060 | 5920 | 5920 | 5920 | 5910 | 7205 |
| 208 | 20231215 | 151200 | 40951595380 | 5910 | 5900 | 5920 | 5890 | 4742 |
| 209 | 20231215 | 151100 | 40923602490 | 5900 | 5890 | 5910 | 5890 | 1584 |
| 210 | 20231215 | 151000 | 40914261390 | 5890 | 5910 | 5920 | 5880 | 9710 |
| 211 | 20231215 | 150900 | 40856880750 | 5910 | 5910 | 5910 | 5880 | 2848 |
| 212 | 20231215 | 150800 | 40840085120 | 5910 | 5910 | 5920 | 5890 | 1614 |
| 213 | 20231215 | 150700 | 40830547620 | 5910 | 5900 | 5930 | 5870 | 5870 |
| 214 | 20231215 | 150600 | 40795867990 | 5900 | 5850 | 5900 | 5850 | 1585 |
| 215 | 20231215 | 150500 | 40786536780 | 5850 | 5870 | 5880 | 5840 | 4337 |
| 216 | 20231215 | 150400 | 40761143190 | 5850 | 5880 | 5880 | 5850 | 13759 |
| 217 | 20231215 | 150300 | 40680633330 | 5880 | 5890 | 5890 | 5840 | 10910 |
| 218 | 20231215 | 150200 | 40616731650 | 5890 | 5910 | 5930 | 5870 | 13295 |
| 219 | 20231215 | 150100 | 40538300530 | 5930 | 5900 | 5930 | 5900 | 4984 |
| 220 | 20231215 | 150000 | 40508810250 | 5900 | 5920 | 5920 | 5890 | 6336 |
| 221 | 20231215 | 145900 | 40471406550 | 5950 | 5940 | 5960 | 5890 | 15580 |
| 222 | 20231215 | 145800 | 40379158860 | 5950 | 5940 | 5980 | 5890 | 16872 |
| 223 | 20231215 | 145700 | 40279090280 | 5960 | 5900 | 5980 | 5870 | 16665 |
| 224 | 20231215 | 145600 | 40179987230 | 5880 | 5890 | 5900 | 5880 | 3747 |
| 225 | 20231215 | 145500 | 40157942620 | 5890 | 5920 | 5920 | 5880 | 2769 |
| 226 | 20231215 | 145400 | 40141591010 | 5920 | 5910 | 5920 | 5870 | 9917 |
| 227 | 20231215 | 145300 | 40083076910 | 5910 | 5870 | 5910 | 5850 | 5114 |
| 228 | 20231215 | 145200 | 40052951830 | 5870 | 5850 | 5870 | 5850 | 3663 |
| 229 | 20231215 | 145100 | 40031487300 | 5860 | 5860 | 5860 | 5840 | 512 |
| 230 | 20231215 | 145000 | 40028494630 | 5850 | 5850 | 5860 | 5850 | 1969 |
| 231 | 20231215 | 144900 | 40016975130 | 5840 | 5850 | 5850 | 5830 | 3162 |
| 232 | 20231215 | 144800 | 39998502950 | 5830 | 5850 | 5850 | 5820 | 766 |
| 233 | 20231215 | 144700 | 39994036930 | 5830 | 5850 | 5850 | 5830 | 2343 |
| 234 | 20231215 | 144600 | 39980372340 | 5840 | 5840 | 5840 | 5820 | 1381 |
| 235 | 20231215 | 144500 | 39972329190 | 5840 | 5850 | 5850 | 5820 | 3749 |
| 236 | 20231215 | 144400 | 39950469060 | 5840 | 5840 | 5850 | 5830 | 1468 |
| 237 | 20231215 | 144300 | 39941907930 | 5850 | 5840 | 5850 | 5840 | 868 |
| 238 | 20231215 | 144200 | 39936836740 | 5830 | 5830 | 5850 | 5830 | 861 |
| 239 | 20231215 | 144100 | 39931814580 | 5840 | 5850 | 5850 | 5830 | 7325 |
| 240 | 20231215 | 144000 | 39889049560 | 5840 | 5860 | 5860 | 5840 | 3970 |
| 241 | 20231215 | 143900 | 39865826550 | 5850 | 5850 | 5870 | 5840 | 3831 |
| 242 | 20231215 | 143800 | 39843410990 | 5840 | 5840 | 5870 | 5830 | 2442 |
| 243 | 20231215 | 143700 | 39829123710 | 5860 | 5830 | 5870 | 5830 | 2470 |
| 244 | 20231215 | 143600 | 39814666230 | 5840 | 5830 | 5850 | 5820 | 711 |
| 245 | 20231215 | 143500 | 39810517940 | 5850 | 5840 | 5850 | 5820 | 3187 |
| 246 | 20231215 | 143400 | 39791921680 | 5840 | 5860 | 5860 | 5830 | 812 |
| 247 | 20231215 | 143300 | 39787183300 | 5850 | 5830 | 5860 | 5830 | 2135 |
| 248 | 20231215 | 143200 | 39774712940 | 5810 | 5850 | 5850 | 5800 | 6466 |
| 249 | 20231215 | 143100 | 39737059180 | 5860 | 5850 | 5860 | 5840 | 1607 |
| 250 | 20231215 | 143000 | 39727658670 | 5850 | 5840 | 5860 | 5840 | 3346 |
| 251 | 20231215 | 142900 | 39708116830 | 5840 | 5860 | 5860 | 5840 | 1536 |
| 252 | 20231215 | 142800 | 39699133900 | 5850 | 5890 | 5890 | 5850 | 3104 |
| 253 | 20231215 | 142700 | 39680879300 | 5890 | 5870 | 5900 | 5870 | 3226 |
| 254 | 20231215 | 142600 | 39661883770 | 5870 | 5860 | 5920 | 5860 | 8544 |
| 255 | 20231215 | 142500 | 39611600240 | 5860 | 5850 | 5860 | 5800 | 7449 |
| 256 | 20231215 | 142400 | 39568273050 | 5850 | 5870 | 5870 | 5840 | 1047 |
| 257 | 20231215 | 142300 | 39562145270 | 5860 | 5820 | 5860 | 5810 | 3517 |
| 258 | 20231215 | 142200 | 39541585440 | 5820 | 5860 | 5860 | 5810 | 2761 |
| 259 | 20231215 | 142100 | 39525510190 | 5810 | 5850 | 5860 | 5810 | 7477 |
| 260 | 20231215 | 142000 | 39481969750 | 5840 | 5860 | 5870 | 5840 | 232 |
| 261 | 20231215 | 141900 | 39480610360 | 5860 | 5830 | 5860 | 5830 | 811 |
| 262 | 20231215 | 141800 | 39475873450 | 5830 | 5820 | 5850 | 5820 | 2029 |
| 263 | 20231215 | 141700 | 39464057160 | 5820 | 5850 | 5850 | 5820 | 12781 |
| 264 | 20231215 | 141600 | 39389514490 | 5850 | 5850 | 5860 | 5840 | 681 |
| 265 | 20231215 | 141500 | 39385530700 | 5860 | 5860 | 5860 | 5850 | 449 |
| 266 | 20231215 | 141400 | 39382901110 | 5860 | 5860 | 5860 | 5840 | 2528 |
| 267 | 20231215 | 141300 | 39368111010 | 5860 | 5880 | 5880 | 5860 | 664 |
| 268 | 20231215 | 141200 | 39364215970 | 5860 | 5850 | 5890 | 5850 | 4055 |
| 269 | 20231215 | 141100 | 39340462070 | 5850 | 5900 | 5900 | 5850 | 1074 |
| 270 | 20231215 | 141000 | 39334166310 | 5900 | 5910 | 5910 | 5860 | 3462 |
| 271 | 20231215 | 140900 | 39313845220 | 5880 | 5880 | 5930 | 5870 | 4127 |
| 272 | 20231215 | 140800 | 39289519690 | 5910 | 5900 | 5920 | 5870 | 3563 |
| 273 | 20231215 | 140700 | 39268527100 | 5900 | 5910 | 5910 | 5880 | 4854 |
| 274 | 20231215 | 140600 | 39239947620 | 5910 | 5950 | 5950 | 5890 | 7298 |
| 275 | 20231215 | 140500 | 39196819420 | 5950 | 5940 | 5980 | 5940 | 8812 |
| 276 | 20231215 | 140400 | 39144315140 | 5940 | 5920 | 5940 | 5900 | 6364 |
| 277 | 20231215 | 140300 | 39106647220 | 5910 | 6000 | 6020 | 5900 | 34281 |
| 278 | 20231215 | 140200 | 38902967210 | 6000 | 5890 | 6040 | 5890 | 59690 |
| 279 | 20231215 | 140100 | 38546495840 | 5880 | 5870 | 5880 | 5860 | 3721 |
| 280 | 20231215 | 140000 | 38524630600 | 5880 | 5870 | 5890 | 5850 | 1534 |
| 281 | 20231215 | 135900 | 38515620510 | 5850 | 5850 | 5860 | 5850 | 1269 |
| 282 | 20231215 | 135800 | 38508193050 | 5850 | 5870 | 5870 | 5850 | 1046 |
| 283 | 20231215 | 135700 | 38502067060 | 5870 | 5880 | 5880 | 5870 | 347 |
| 284 | 20231215 | 135600 | 38500028140 | 5880 | 5860 | 5890 | 5860 | 4777 |
| 285 | 20231215 | 135500 | 38471936930 | 5860 | 5860 | 5860 | 5860 | 360 |
| 286 | 20231215 | 135400 | 38469827330 | 5850 | 5870 | 5880 | 5840 | 1363 |
| 287 | 20231215 | 135300 | 38461841640 | 5880 | 5870 | 5880 | 5850 | 6380 |
| 288 | 20231215 | 135200 | 38424384540 | 5870 | 5850 | 5870 | 5850 | 445 |
| 289 | 20231215 | 135100 | 38421775610 | 5850 | 5860 | 5860 | 5840 | 229 |
| 290 | 20231215 | 135000 | 38420435490 | 5870 | 5880 | 5890 | 5860 | 2455 |
| 291 | 20231215 | 134900 | 38406001890 | 5870 | 5830 | 5870 | 5820 | 7024 |
| 292 | 20231215 | 134800 | 38364900150 | 5830 | 5850 | 5850 | 5820 | 1084 |
| 293 | 20231215 | 134700 | 38358582890 | 5840 | 5840 | 5840 | 5840 | 503 |
| 294 | 20231215 | 134600 | 38355645370 | 5840 | 5840 | 5840 | 5820 | 2359 |
| 295 | 20231215 | 134500 | 38341878770 | 5850 | 5850 | 5860 | 5850 | 2555 |
| 296 | 20231215 | 134400 | 38326926430 | 5860 | 5850 | 5860 | 5830 | 3181 |
| 297 | 20231215 | 134300 | 38308316680 | 5850 | 5840 | 5850 | 5810 | 2181 |
| 298 | 20231215 | 134200 | 38295564620 | 5840 | 5840 | 5860 | 5840 | 5952 |
| 299 | 20231215 | 134100 | 38260763010 | 5840 | 5820 | 5840 | 5820 | 2316 |
| 300 | 20231215 | 134000 | 38247250200 | 5810 | 5810 | 5810 | 5810 | 52 |
| 301 | 20231215 | 133900 | 38246948080 | 5800 | 5800 | 5800 | 5800 | 479 |
| 302 | 20231215 | 133800 | 38244169880 | 5800 | 5810 | 5820 | 5800 | 1176 |
| 303 | 20231215 | 133700 | 38237345530 | 5800 | 5810 | 5840 | 5800 | 2261 |
| 304 | 20231215 | 133600 | 38224204070 | 5830 | 5800 | 5830 | 5800 | 876 |
| 305 | 20231215 | 133500 | 38219107270 | 5810 | 5810 | 5810 | 5800 | 8 |
| 306 | 20231215 | 133400 | 38219060800 | 5800 | 5820 | 5820 | 5790 | 1391 |
| 307 | 20231215 | 133300 | 38210997300 | 5800 | 5810 | 5810 | 5800 | 616 |
| 308 | 20231215 | 133200 | 38207423170 | 5810 | 5810 | 5810 | 5810 | 910 |
| 309 | 20231215 | 133100 | 38202136070 | 5800 | 5780 | 5810 | 5780 | 2940 |
| 310 | 20231215 | 133000 | 38185079210 | 5790 | 5790 | 5810 | 5780 | 6743 |
| 311 | 20231215 | 132900 | 38146013130 | 5800 | 5800 | 5800 | 5780 | 6882 |
| 312 | 20231215 | 132800 | 38106186610 | 5800 | 5810 | 5810 | 5800 | 1663 |
| 313 | 20231215 | 132700 | 38096538960 | 5810 | 5810 | 5820 | 5810 | 163 |
| 314 | 20231215 | 132600 | 38095591510 | 5810 | 5810 | 5810 | 5810 | 126 |
| 315 | 20231215 | 132500 | 38094859450 | 5830 | 5820 | 5830 | 5810 | 210 |
| 316 | 20231215 | 132400 | 38093639150 | 5820 | 5830 | 5830 | 5810 | 2290 |
| 317 | 20231215 | 132300 | 38080325330 | 5830 | 5840 | 5840 | 5830 | 404 |
| 318 | 20231215 | 132200 | 38077969800 | 5840 | 5830 | 5840 | 5820 | 1778 |
| 319 | 20231215 | 132100 | 38067616080 | 5830 | 5840 | 5850 | 5830 | 2547 |
| 320 | 20231215 | 132000 | 38052728940 | 5840 | 5830 | 5850 | 5830 | 771 |
| 321 | 20231215 | 131900 | 38048223110 | 5840 | 5790 | 5840 | 5790 | 1384 |
| 322 | 20231215 | 131800 | 38040165270 | 5790 | 5800 | 5810 | 5780 | 5840 |
| 323 | 20231215 | 131700 | 38006392910 | 5800 | 5800 | 5800 | 5790 | 3393 |
| 324 | 20231215 | 131600 | 37986741340 | 5800 | 5810 | 5810 | 5790 | 7658 |
| 325 | 20231215 | 131500 | 37942307310 | 5810 | 5830 | 5830 | 5810 | 472 |
| 326 | 20231215 | 131400 | 37939564970 | 5810 | 5820 | 5830 | 5810 | 2940 |
| 327 | 20231215 | 131300 | 37922453140 | 5830 | 5830 | 5830 | 5820 | 177 |
| 328 | 20231215 | 131200 | 37921422070 | 5830 | 5810 | 5830 | 5810 | 80 |
| 329 | 20231215 | 131100 | 37920956520 | 5810 | 5820 | 5830 | 5810 | 2189 |
| 330 | 20231215 | 131000 | 37908231800 | 5810 | 5810 | 5820 | 5810 | 2381 |
| 331 | 20231215 | 130900 | 37894393060 | 5830 | 5830 | 5840 | 5810 | 1813 |
| 332 | 20231215 | 130800 | 37883852630 | 5820 | 5830 | 5830 | 5820 | 422 |
| 333 | 20231215 | 130700 | 37881394260 | 5830 | 5800 | 5830 | 5800 | 628 |
| 334 | 20231215 | 130600 | 37877745030 | 5800 | 5810 | 5820 | 5800 | 5796 |
| 335 | 20231215 | 130500 | 37844109980 | 5830 | 5810 | 5830 | 5800 | 3496 |
| 336 | 20231215 | 130400 | 37823815970 | 5810 | 5830 | 5840 | 5810 | 4943 |
| 337 | 20231215 | 130300 | 37795073890 | 5830 | 5840 | 5840 | 5830 | 188 |
| 338 | 20231215 | 130200 | 37793977820 | 5850 | 5830 | 5850 | 5810 | 7155 |
| 339 | 20231215 | 130100 | 37752285880 | 5830 | 5830 | 5850 | 5830 | 5463 |
| 340 | 20231215 | 130000 | 37720434980 | 5840 | 5840 | 5840 | 5840 | 1070 |
| 341 | 20231215 | 125900 | 37714186180 | 5850 | 5850 | 5850 | 5840 | 381 |
| 342 | 20231215 | 125800 | 37711958410 | 5850 | 5850 | 5870 | 5850 | 1170 |
| 343 | 20231215 | 125700 | 37705111360 | 5850 | 5850 | 5850 | 5840 | 2531 |
| 344 | 20231215 | 125600 | 37690319650 | 5850 | 5860 | 5860 | 5850 | 2079 |
| 345 | 20231215 | 125500 | 37678156840 | 5860 | 5870 | 5870 | 5850 | 2240 |
| 346 | 20231215 | 125400 | 37665017140 | 5860 | 5860 | 5860 | 5860 | 1026 |
| 347 | 20231215 | 125300 | 37659004780 | 5870 | 5860 | 5870 | 5860 | 1430 |
| 348 | 20231215 | 125200 | 37650617710 | 5870 | 5860 | 5870 | 5840 | 1488 |
| 349 | 20231215 | 125100 | 37641908380 | 5860 | 5840 | 5860 | 5840 | 343 |
| 350 | 20231215 | 125000 | 37639903100 | 5840 | 5860 | 5860 | 5830 | 2950 |
| 351 | 20231215 | 124900 | 37622646430 | 5860 | 5880 | 5880 | 5860 | 2325 |
| 352 | 20231215 | 124800 | 37608994660 | 5890 | 5890 | 5890 | 5870 | 125 |
| 353 | 20231215 | 124700 | 37608258510 | 5890 | 5900 | 5900 | 5870 | 3632 |
| 354 | 20231215 | 124600 | 37586871980 | 5890 | 5840 | 5890 | 5840 | 8073 |
| 355 | 20231215 | 124500 | 37539454260 | 5850 | 5830 | 5850 | 5820 | 789 |
| 356 | 20231215 | 124400 | 37534859080 | 5830 | 5830 | 5860 | 5830 | 3511 |
| 357 | 20231215 | 124300 | 37514340440 | 5820 | 5810 | 5830 | 5810 | 969 |
| 358 | 20231215 | 124200 | 37508702150 | 5790 | 5830 | 5830 | 5790 | 3654 |
| 359 | 20231215 | 124100 | 37487484630 | 5820 | 5790 | 5820 | 5790 | 1958 |
| 360 | 20231215 | 124000 | 37476091100 | 5810 | 5820 | 5820 | 5790 | 1550 |
| 361 | 20231215 | 123900 | 37467086710 | 5830 | 5790 | 5830 | 5790 | 2126 |
| 362 | 20231215 | 123800 | 37454767360 | 5830 | 5830 | 5830 | 5790 | 3868 |
| 363 | 20231215 | 123700 | 37432343470 | 5800 | 5790 | 5830 | 5790 | 1564 |
| 364 | 20231215 | 123600 | 37423263240 | 5800 | 5820 | 5820 | 5800 | 2412 |
| 365 | 20231215 | 123500 | 37409260640 | 5820 | 5830 | 5840 | 5820 | 1800 |
| 366 | 20231215 | 123400 | 37398772740 | 5830 | 5820 | 5840 | 5810 | 1405 |
| 367 | 20231215 | 123300 | 37390598630 | 5820 | 5860 | 5860 | 5820 | 557 |
| 368 | 20231215 | 123200 | 37387344510 | 5860 | 5830 | 5880 | 5830 | 11942 |
| 369 | 20231215 | 123100 | 37317431570 | 5820 | 5810 | 5840 | 5790 | 2332 |
| 370 | 20231215 | 123000 | 37303856460 | 5780 | 5810 | 5810 | 5780 | 25791 |
| 371 | 20231215 | 122900 | 37154435730 | 5810 | 5840 | 5840 | 5810 | 1364 |
| 372 | 20231215 | 122800 | 37146498510 | 5840 | 5840 | 5850 | 5840 | 4075 |
| 373 | 20231215 | 122700 | 37122678560 | 5840 | 5830 | 5840 | 5830 | 1109 |
| 374 | 20231215 | 122600 | 37116211120 | 5830 | 5820 | 5840 | 5810 | 2269 |
| 375 | 20231215 | 122500 | 37102996590 | 5830 | 5850 | 5850 | 5820 | 3778 |
| 376 | 20231215 | 122400 | 37080955310 | 5850 | 5840 | 5850 | 5830 | 2360 |
| 377 | 20231215 | 122300 | 37067179080 | 5830 | 5830 | 5850 | 5830 | 3954 |
| 378 | 20231215 | 122200 | 37044077970 | 5850 | 5840 | 5850 | 5820 | 4738 |
| 379 | 20231215 | 122100 | 37016380900 | 5820 | 5840 | 5850 | 5820 | 4641 |
| 380 | 20231215 | 122000 | 36989265520 | 5850 | 5840 | 5850 | 5800 | 7692 |
| 381 | 20231215 | 121900 | 36944448280 | 5800 | 5820 | 5850 | 5790 | 9075 |
| 382 | 20231215 | 121800 | 36891602870 | 5840 | 5800 | 5840 | 5790 | 4150 |
| 383 | 20231215 | 121700 | 36867446310 | 5800 | 5810 | 5810 | 5790 | 2050 |
| 384 | 20231215 | 121600 | 36855555680 | 5810 | 5810 | 5810 | 5810 | 328 |
| 385 | 20231215 | 121500 | 36853650000 | 5810 | 5810 | 5810 | 5800 | 1320 |
| 386 | 20231215 | 121400 | 36845991060 | 5810 | 5810 | 5820 | 5810 | 763 |
| 387 | 20231215 | 121300 | 36841557980 | 5810 | 5810 | 5820 | 5810 | 926 |
| 388 | 20231215 | 121200 | 36836170920 | 5810 | 5820 | 5820 | 5800 | 823 |
| 389 | 20231215 | 121100 | 36831392960 | 5810 | 5800 | 5820 | 5800 | 3501 |
| 390 | 20231215 | 121000 | 36811082850 | 5800 | 5820 | 5820 | 5790 | 2900 |
| 391 | 20231215 | 120900 | 36794284980 | 5820 | 5830 | 5840 | 5790 | 12690 |
| 392 | 20231215 | 120800 | 36720699680 | 5830 | 5810 | 5830 | 5800 | 3454 |
| 393 | 20231215 | 120700 | 36700661710 | 5810 | 5810 | 5830 | 5800 | 2851 |
| 394 | 20231215 | 120600 | 36684097390 | 5810 | 5840 | 5840 | 5810 | 1093 |
| 395 | 20231215 | 120500 | 36677732270 | 5850 | 5840 | 5870 | 5840 | 5200 |
| 396 | 20231215 | 120400 | 36647264630 | 5830 | 5810 | 5850 | 5800 | 11941 |
| 397 | 20231215 | 120300 | 36577577220 | 5800 | 5820 | 5830 | 5800 | 3023 |
| 398 | 20231215 | 120200 | 36560014230 | 5820 | 5810 | 5830 | 5810 | 2471 |
| 399 | 20231215 | 120100 | 36545629810 | 5820 | 5810 | 5820 | 5800 | 1785 |
| 400 | 20231215 | 120000 | 36535254500 | 5810 | 5790 | 5810 | 5790 | 1840 |
| 401 | 20231215 | 115900 | 36524578030 | 5790 | 5810 | 5810 | 5780 | 1541 |
| 402 | 20231215 | 115800 | 36515652040 | 5810 | 5770 | 5810 | 5770 | 2177 |
| 403 | 20231215 | 115700 | 36503039790 | 5780 | 5790 | 5790 | 5780 | 4669 |
| 404 | 20231215 | 115600 | 36476051890 | 5790 | 5790 | 5800 | 5780 | 3447 |
| 405 | 20231215 | 115500 | 36456122700 | 5780 | 5800 | 5800 | 5780 | 1731 |
| 406 | 20231215 | 115400 | 36446110740 | 5800 | 5790 | 5810 | 5790 | 2433 |
| 407 | 20231215 | 115300 | 36432009860 | 5780 | 5800 | 5810 | 5780 | 3001 |
| 408 | 20231215 | 115200 | 36414607540 | 5800 | 5790 | 5800 | 5770 | 3283 |
| 409 | 20231215 | 115100 | 36395596520 | 5780 | 5790 | 5790 | 5760 | 5486 |
| 410 | 20231215 | 115000 | 36363940840 | 5790 | 5780 | 5800 | 5770 | 3592 |
| 411 | 20231215 | 114900 | 36343184390 | 5780 | 5770 | 5800 | 5770 | 2291 |
| 412 | 20231215 | 114800 | 36329942770 | 5780 | 5800 | 5810 | 5780 | 1274 |
| 413 | 20231215 | 114700 | 36322575610 | 5800 | 5790 | 5800 | 5770 | 2344 |
| 414 | 20231215 | 114600 | 36309025550 | 5780 | 5770 | 5840 | 5760 | 20296 |
| 415 | 20231215 | 114500 | 36191634440 | 5770 | 5780 | 5800 | 5770 | 5723 |
| 416 | 20231215 | 114400 | 36158572140 | 5780 | 5770 | 5800 | 5760 | 11248 |
| 417 | 20231215 | 114300 | 36093710040 | 5770 | 5810 | 5810 | 5760 | 10638 |
| 418 | 20231215 | 114200 | 36032232440 | 5810 | 5810 | 5820 | 5800 | 2323 |
| 419 | 20231215 | 114100 | 36018740960 | 5810 | 5800 | 5810 | 5770 | 11121 |
| 420 | 20231215 | 114000 | 35954332800 | 5810 | 5780 | 5830 | 5770 | 8337 |
| 421 | 20231215 | 113900 | 35905948040 | 5780 | 5850 | 5850 | 5770 | 40764 |
| 422 | 20231215 | 113800 | 35669781230 | 5840 | 5860 | 5880 | 5840 | 12378 |
| 423 | 20231215 | 113700 | 35597387370 | 5860 | 5870 | 5900 | 5860 | 4279 |
| 424 | 20231215 | 113600 | 35572230390 | 5860 | 5920 | 5920 | 5850 | 8240 |
| 425 | 20231215 | 113500 | 35523882030 | 5910 | 5930 | 5940 | 5910 | 6558 |
| 426 | 20231215 | 113400 | 35485015430 | 5920 | 5930 | 5940 | 5920 | 4175 |
| 427 | 20231215 | 113300 | 35460254260 | 5920 | 5910 | 5950 | 5900 | 15971 |
| 428 | 20231215 | 113200 | 35365480860 | 5930 | 5900 | 5930 | 5900 | 9942 |
| 429 | 20231215 | 113100 | 35306667250 | 5910 | 5900 | 5910 | 5860 | 10951 |
| 430 | 20231215 | 113000 | 35242153050 | 5900 | 5870 | 5920 | 5870 | 3515 |
| 431 | 20231215 | 112900 | 35221415410 | 5920 | 5870 | 5920 | 5870 | 14647 |
| 432 | 20231215 | 112800 | 35134948920 | 5870 | 5850 | 5880 | 5850 | 6732 |
| 433 | 20231215 | 112700 | 35095495540 | 5860 | 5900 | 5910 | 5850 | 9830 |
| 434 | 20231215 | 112600 | 35037645310 | 5910 | 5900 | 5920 | 5880 | 11128 |
| 435 | 20231215 | 112500 | 34971967580 | 5910 | 5830 | 5960 | 5830 | 39846 |
| 436 | 20231215 | 112400 | 34737246500 | 5840 | 5820 | 5840 | 5820 | 4396 |
| 437 | 20231215 | 112300 | 34711623270 | 5840 | 5850 | 5860 | 5820 | 15789 |
| 438 | 20231215 | 112200 | 34619539250 | 5820 | 5800 | 5870 | 5780 | 28787 |
| 439 | 20231215 | 112100 | 34451969610 | 5790 | 5860 | 5860 | 5780 | 56265 |
| 440 | 20231215 | 112000 | 34125405680 | 5840 | 5910 | 5910 | 5840 | 21215 |
| 441 | 20231215 | 111900 | 34001074230 | 5890 | 5910 | 5930 | 5880 | 6341 |
| 442 | 20231215 | 111800 | 33963650500 | 5890 | 5920 | 5930 | 5880 | 10114 |
| 443 | 20231215 | 111700 | 33903935350 | 5910 | 5900 | 5930 | 5880 | 10982 |
| 444 | 20231215 | 111600 | 33839038740 | 5880 | 5880 | 5900 | 5870 | 8471 |
| 445 | 20231215 | 111500 | 33789161880 | 5880 | 5880 | 5900 | 5870 | 3919 |
| 446 | 20231215 | 111400 | 33766092000 | 5870 | 5930 | 5960 | 5870 | 14239 |
| 447 | 20231215 | 111300 | 33681988000 | 5900 | 5870 | 5980 | 5850 | 12685 |
| 448 | 20231215 | 111200 | 33607134170 | 5860 | 5860 | 5920 | 5860 | 15724 |
| 449 | 20231215 | 111100 | 33514411420 | 5870 | 5870 | 5880 | 5840 | 5196 |
| 450 | 20231215 | 111000 | 33483956930 | 5870 | 5890 | 5900 | 5840 | 12762 |
| 451 | 20231215 | 110900 | 33409255280 | 5900 | 5890 | 5900 | 5870 | 12528 |
| 452 | 20231215 | 110800 | 33335606700 | 5890 | 5890 | 5910 | 5830 | 59132 |
| 453 | 20231215 | 110700 | 32988575600 | 5890 | 5900 | 5930 | 5880 | 15263 |
| 454 | 20231215 | 110600 | 32898647490 | 5900 | 5910 | 5930 | 5880 | 29537 |
| 455 | 20231215 | 110500 | 32724245280 | 5910 | 5980 | 5990 | 5910 | 23900 |
| 456 | 20231215 | 110400 | 32582478560 | 5980 | 5950 | 6010 | 5930 | 16071 |
| 457 | 20231215 | 110300 | 32486797630 | 5950 | 6040 | 6040 | 5930 | 32866 |
| 458 | 20231215 | 110200 | 32290129570 | 6020 | 6010 | 6090 | 6000 | 35488 |
| 459 | 20231215 | 110100 | 32075279120 | 6040 | 6000 | 6060 | 6000 | 15522 |
| 460 | 20231215 | 110000 | 31981605020 | 6000 | 6000 | 6000 | 5980 | 14932 |
| 461 | 20231215 | 105900 | 31892246280 | 5980 | 5990 | 6020 | 5980 | 9997 |
| 462 | 20231215 | 105800 | 31832223480 | 5990 | 6020 | 6040 | 5960 | 12869 |
| 463 | 20231215 | 105700 | 31755087810 | 6030 | 6000 | 6050 | 6000 | 12197 |
| 464 | 20231215 | 105600 | 31681498270 | 5990 | 6100 | 6110 | 5970 | 25812 |
| 465 | 20231215 | 105500 | 31526067890 | 6090 | 6020 | 6090 | 5960 | 38793 |
| 466 | 20231215 | 105400 | 31293473160 | 6020 | 6110 | 6110 | 6000 | 39366 |
| 467 | 20231215 | 105300 | 31055268000 | 6110 | 6030 | 6160 | 6030 | 63639 |
| 468 | 20231215 | 105200 | 30666192160 | 6030 | 6010 | 6080 | 6010 | 25748 |
| 469 | 20231215 | 105100 | 30510567750 | 5990 | 6080 | 6090 | 5980 | 41881 |
| 470 | 20231215 | 105000 | 30258768970 | 6080 | 6070 | 6090 | 5960 | 72083 |
| 471 | 20231215 | 104900 | 29824127130 | 6060 | 6110 | 6110 | 6010 | 64357 |
| 472 | 20231215 | 104800 | 29433810590 | 6110 | 6180 | 6220 | 6090 | 186822 |
| 473 | 20231215 | 104700 | 28282366380 | 6180 | 6110 | 6180 | 6090 | 197751 |
| 474 | 20231215 | 104600 | 27069595200 | 6100 | 5930 | 6140 | 5910 | 175996 |
| 475 | 20231215 | 104500 | 26007252980 | 5940 | 5900 | 5960 | 5890 | 73781 |
| 476 | 20231215 | 104400 | 25569696940 | 5890 | 5850 | 5900 | 5830 | 26537 |
| 477 | 20231215 | 104300 | 25414013350 | 5830 | 5800 | 5880 | 5760 | 51095 |
| 478 | 20231215 | 104200 | 25116856530 | 5800 | 5880 | 5900 | 5760 | 76773 |
| 479 | 20231215 | 104100 | 24671394260 | 5890 | 5890 | 5920 | 5850 | 22856 |
| 480 | 20231215 | 104000 | 24536650790 | 5900 | 5920 | 5930 | 5890 | 21660 |
| 481 | 20231215 | 103900 | 24408710230 | 5920 | 5890 | 5920 | 5840 | 29459 |
| 482 | 20231215 | 103800 | 24235498430 | 5850 | 5880 | 5900 | 5830 | 19585 |
| 483 | 20231215 | 103700 | 24120759910 | 5870 | 5910 | 5910 | 5840 | 27038 |
| 484 | 20231215 | 103600 | 23962219770 | 5910 | 5890 | 5930 | 5880 | 48825 |
| 485 | 20231215 | 103500 | 23673931360 | 5890 | 5910 | 5910 | 5830 | 63819 |
| 486 | 20231215 | 103400 | 23299743050 | 5860 | 5990 | 6000 | 5830 | 150851 |
| 487 | 20231215 | 103300 | 22408432210 | 5990 | 5990 | 6060 | 5980 | 46410 |
| 488 | 20231215 | 103200 | 22128659770 | 5990 | 6000 | 6030 | 5980 | 60637 |
| 489 | 20231215 | 103100 | 21764921560 | 5990 | 6030 | 6080 | 5990 | 88709 |
| 490 | 20231215 | 103000 | 21231145000 | 6020 | 6060 | 6130 | 6010 | 136310 |
| 491 | 20231215 | 102900 | 20404718940 | 6060 | 6160 | 6160 | 6050 | 149964 |
| 492 | 20231215 | 102800 | 19489076120 | 6160 | 6300 | 6310 | 6130 | 135545 |
| 493 | 20231215 | 102700 | 18651192390 | 6300 | 6210 | 6320 | 6210 | 94397 |
| 494 | 20231215 | 102600 | 18058493900 | 6210 | 6310 | 6410 | 6200 | 100241 |
| 495 | 20231215 | 102500 | 17426239250 | 6340 | 6390 | 6410 | 6250 | 208275 |
| 496 | 20231215 | 102400 | 16109927280 | 6390 | 6490 | 6500 | 6330 | 179692 |
| 497 | 20231215 | 102300 | 14957850170 | 6490 | 6450 | 6540 | 6420 | 172373 |
| 498 | 20231215 | 102200 | 13837716560 | 6440 | 6470 | 6550 | 6410 | 262475 |
| 499 | 20231215 | 102100 | 12135976600 | 6430 | 6360 | 6500 | 6260 | 381326 |
| 500 | 20231215 | 102000 | 9685605790 | 6370 | 6390 | 6430 | 6310 | 167823 |
| 501 | 20231215 | 101900 | 8616111550 | 6400 | 6370 | 6400 | 6290 | 221155 |
| 502 | 20231215 | 101800 | 7209516800 | 6370 | 6210 | 6380 | 6170 | 280362 |
| 503 | 20231215 | 101700 | 5442553210 | 6210 | 6150 | 6250 | 6070 | 183041 |
| 504 | 20231215 | 101600 | 4311743360 | 6170 | 6100 | 6200 | 5970 | 256778 |
| 505 | 20231215 | 101500 | 2743604500 | 6090 | 5970 | 6130 | 5950 | 187434 |
| 506 | 20231215 | 101400 | 1613636830 | 5950 | 5950 | 5950 | 5950 | 0 |
| 507 | 20231215 | 101300 | 1613636830 | 5950 | 5880 | 5960 | 5860 | 67309 |
| 508 | 20231215 | 101200 | 1214848880 | 5880 | 5840 | 5880 | 5840 | 56037 |
| 509 | 20231215 | 101100 | 886259270 | 5840 | 5740 | 5870 | 5710 | 56535 |
| 510 | 20231215 | 101000 | 558278550 | 5730 | 5710 | 5760 | 5710 | 21644 |
| 511 | 20231215 | 100900 | 434268370 | 5710 | 5660 | 5710 | 5660 | 13495 |
| 512 | 20231215 | 100800 | 357504800 | 5660 | 5660 | 5660 | 5650 | 1790 |
| 513 | 20231215 | 100700 | 347373570 | 5660 | 5650 | 5680 | 5630 | 2320 |
| 514 | 20231215 | 100600 | 334229000 | 5630 | 5630 | 5670 | 5630 | 856 |
| 515 | 20231215 | 100500 | 329397980 | 5640 | 5650 | 5690 | 5630 | 5392 |
| 516 | 20231215 | 100400 | 298822150 | 5620 | 5610 | 5650 | 5610 | 2738 |
| 517 | 20231215 | 100300 | 283371470 | 5620 | 5630 | 5650 | 5610 | 3026 |
| 518 | 20231215 | 100200 | 266343890 | 5630 | 5580 | 5650 | 5580 | 7571 |
| 519 | 20231215 | 100100 | 223736720 | 5620 | 5550 | 5620 | 5550 | 3801 |
| 520 | 20231215 | 100000 | 202410240 | 5590 | 5570 | 5600 | 5570 | 3773 |
| 521 | 20231215 | 095900 | 181310920 | 5570 | 5580 | 5590 | 5570 | 342 |
| 522 | 20231215 | 095800 | 179402360 | 5580 | 5550 | 5610 | 5550 | 6782 |
| 523 | 20231215 | 095700 | 141596000 | 5550 | 5540 | 5550 | 5540 | 365 |
| 524 | 20231215 | 095600 | 139573700 | 5540 | 5540 | 5540 | 5540 | 313 |
| 525 | 20231215 | 095500 | 137839680 | 5540 | 5550 | 5550 | 5540 | 1234 |
| 526 | 20231215 | 095400 | 131003310 | 5550 | 5510 | 5550 | 5510 | 4379 |
| 527 | 20231215 | 095300 | 106783660 | 5510 | 5500 | 5510 | 5500 | 762 |
| 528 | 20231215 | 095200 | 102585220 | 5510 | 5510 | 5510 | 5510 | 0 |
| 529 | 20231215 | 095100 | 102585220 | 5510 | 5500 | 5510 | 5500 | 293 |
| 530 | 20231215 | 095000 | 100973700 | 5500 | 5500 | 5500 | 5500 | 55 |
| 531 | 20231215 | 094900 | 100671200 | 5500 | 5500 | 5500 | 5500 | 396 |
| 532 | 20231215 | 094800 | 98493200 | 5500 | 5500 | 5500 | 5490 | 1006 |
| 533 | 20231215 | 094700 | 92960220 | 5490 | 5490 | 5490 | 5490 | 664 |
| 534 | 20231215 | 094600 | 89314860 | 5480 | 5480 | 5480 | 5480 | 21 |
| 535 | 20231215 | 094500 | 89199780 | 5480 | 5470 | 5480 | 5470 | 258 |
| 536 | 20231215 | 094400 | 87788510 | 5470 | 5470 | 5470 | 5470 | 221 |
| 537 | 20231215 | 094300 | 86579640 | 5470 | 5470 | 5470 | 5470 | 0 |
| 538 | 20231215 | 094200 | 86579640 | 5470 | 5470 | 5470 | 5470 | 8 |
| 539 | 20231215 | 094100 | 86535880 | 5470 | 5470 | 5470 | 5470 | 164 |
| 540 | 20231215 | 094000 | 85638800 | 5490 | 5480 | 5490 | 5480 | 965 |
| 541 | 20231215 | 093900 | 80350290 | 5480 | 5470 | 5480 | 5460 | 1024 |
| 542 | 20231215 | 093800 | 74748710 | 5470 | 5470 | 5470 | 5470 | 0 |
| 543 | 20231215 | 093700 | 74748710 | 5470 | 5470 | 5470 | 5440 | 48 |
| 544 | 20231215 | 093600 | 74486420 | 5460 | 5470 | 5470 | 5460 | 20 |
| 545 | 20231215 | 093500 | 74377120 | 5470 | 5470 | 5480 | 5470 | 320 |
| 546 | 20231215 | 093400 | 72626490 | 5470 | 5470 | 5470 | 5470 | 3 |
| 547 | 20231215 | 093300 | 72610080 | 5470 | 5450 | 5470 | 5450 | 1221 |
| 548 | 20231215 | 093200 | 65949140 | 5460 | 5460 | 5460 | 5460 | 1 |
| 549 | 20231215 | 093100 | 65943680 | 5460 | 5460 | 5460 | 5460 | 1 |
| 550 | 20231215 | 093000 | 65938220 | 5450 | 5450 | 5450 | 5450 | 40 |
| 551 | 20231215 | 092900 | 65720220 | 5460 | 5460 | 5460 | 5460 | 0 |
| 552 | 20231215 | 092800 | 65720220 | 5460 | 5460 | 5460 | 5460 | 0 |
| 553 | 20231215 | 092700 | 65720220 | 5460 | 5440 | 5460 | 5440 | 332 |
| 554 | 20231215 | 092600 | 63912580 | 5450 | 5440 | 5450 | 5440 | 416 |
| 555 | 20231215 | 092500 | 61646170 | 5440 | 5440 | 5440 | 5440 | 1 |
| 556 | 20231215 | 092400 | 61640730 | 5450 | 5450 | 5450 | 5450 | 0 |
| 557 | 20231215 | 092300 | 61640730 | 5450 | 5450 | 5450 | 5450 | 0 |
| 558 | 20231215 | 092200 | 61640730 | 5450 | 5450 | 5450 | 5450 | 0 |
| 559 | 20231215 | 092100 | 61640730 | 5450 | 5450 | 5450 | 5450 | 100 |
| 560 | 20231215 | 092000 | 61095730 | 5450 | 5450 | 5450 | 5450 | 0 |
| 561 | 20231215 | 091900 | 61095730 | 5450 | 5450 | 5450 | 5450 | 43 |
| 562 | 20231215 | 091800 | 60861380 | 5460 | 5460 | 5460 | 5460 | 50 |
| 563 | 20231215 | 091700 | 60588380 | 5460 | 5460 | 5460 | 5460 | 0 |
| 564 | 20231215 | 091600 | 60588380 | 5460 | 5460 | 5460 | 5460 | 0 |
| 565 | 20231215 | 091500 | 60588380 | 5460 | 5460 | 5460 | 5460 | 0 |
| 566 | 20231215 | 091400 | 60588380 | 5460 | 5440 | 5460 | 5440 | 74 |
| 567 | 20231215 | 091300 | 60185700 | 5460 | 5440 | 5460 | 5440 | 422 |
| 568 | 20231215 | 091200 | 57884820 | 5470 | 5460 | 5470 | 5460 | 458 |
| 569 | 20231215 | 091100 | 55384130 | 5460 | 5450 | 5460 | 5440 | 306 |
| 570 | 20231215 | 091000 | 53718910 | 5450 | 5450 | 5450 | 5450 | 458 |
| 571 | 20231215 | 090900 | 51222810 | 5450 | 5450 | 5450 | 5440 | 27 |
| 572 | 20231215 | 090800 | 51075740 | 5450 | 5450 | 5450 | 5450 | 20 |
| 573 | 20231215 | 090700 | 50966740 | 5450 | 5440 | 5450 | 5440 | 236 |
| 574 | 20231215 | 090600 | 49680630 | 5410 | 5440 | 5440 | 5410 | 388 |
| 575 | 20231215 | 090500 | 47581510 | 5450 | 5450 | 5450 | 5450 | 0 |
| 576 | 20231215 | 090400 | 47581510 | 5450 | 5420 | 5450 | 5420 | 630 |
| 577 | 20231215 | 090300 | 44153490 | 5400 | 5400 | 5430 | 5390 | 3758 |
| 578 | 20231215 | 090200 | 23817070 | 5390 | 5400 | 5420 | 5390 | 1098 |
| 579 | 20231215 | 090100 | 17891570 | 5400 | 5400 | 5400 | 5400 | 1 |
| 580 | 20231215 | 090000 | 17886170 | 5400 | 5420 | 5420 | 5400 | 2303 |