31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 190700 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 26535 |
| 3 | 20231221 | 190600 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20231221 | 190500 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20231221 | 190400 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20231221 | 190300 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20231221 | 190200 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20231221 | 190100 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20231221 | 190000 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20231221 | 185900 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20231221 | 185800 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20231221 | 185700 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20231221 | 185600 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20231221 | 185500 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20231221 | 185400 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20231221 | 185300 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20231221 | 185200 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20231221 | 185100 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20231221 | 185000 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20231221 | 184900 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20231221 | 184800 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20231221 | 184700 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20231221 | 184600 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20231221 | 184500 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20231221 | 184400 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20231221 | 184300 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20231221 | 184200 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20231221 | 184100 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20231221 | 184000 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20231221 | 183900 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20231221 | 183800 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20231221 | 183700 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 26535 |
| 33 | 20231221 | 183600 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20231221 | 183500 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20231221 | 183400 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20231221 | 183300 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20231221 | 183200 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20231221 | 183100 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20231221 | 183000 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20231221 | 182900 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20231221 | 182800 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20231221 | 182700 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20231221 | 182600 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20231221 | 182500 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20231221 | 182400 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20231221 | 182300 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20231221 | 182200 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20231221 | 182100 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20231221 | 182000 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20231221 | 181900 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20231221 | 181800 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20231221 | 181700 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20231221 | 181600 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20231221 | 181500 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20231221 | 181400 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20231221 | 181300 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20231221 | 181200 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20231221 | 181100 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20231221 | 181000 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20231221 | 180900 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20231221 | 180800 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20231221 | 180700 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 26535 |
| 63 | 20231221 | 180600 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20231221 | 180500 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20231221 | 180400 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20231221 | 180300 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20231221 | 180200 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20231221 | 180100 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20231221 | 180000 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20231221 | 175900 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20231221 | 175800 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20231221 | 175700 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20231221 | 175600 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20231221 | 175500 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20231221 | 175400 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20231221 | 175300 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20231221 | 175200 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20231221 | 175100 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20231221 | 175000 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20231221 | 174900 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20231221 | 174800 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20231221 | 174700 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20231221 | 174600 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20231221 | 174500 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20231221 | 174400 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20231221 | 174300 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20231221 | 174200 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20231221 | 174100 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20231221 | 174000 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20231221 | 173900 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20231221 | 173800 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20231221 | 173700 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 26535 |
| 93 | 20231221 | 173600 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20231221 | 173500 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20231221 | 173400 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20231221 | 173300 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20231221 | 173200 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20231221 | 173100 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20231221 | 173000 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20231221 | 172900 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20231221 | 172800 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20231221 | 172700 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20231221 | 172600 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20231221 | 172500 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20231221 | 172400 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20231221 | 172300 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20231221 | 172200 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20231221 | 172100 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20231221 | 172000 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20231221 | 171900 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20231221 | 171800 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20231221 | 171700 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20231221 | 171600 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20231221 | 171500 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20231221 | 171400 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20231221 | 171300 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20231221 | 171200 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20231221 | 171100 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20231221 | 171000 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20231221 | 170900 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20231221 | 170800 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20231221 | 170700 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 26535 |
| 123 | 20231221 | 170600 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20231221 | 170500 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20231221 | 170400 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20231221 | 170300 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20231221 | 170200 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20231221 | 170100 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20231221 | 170000 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20231221 | 165900 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20231221 | 165800 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20231221 | 165700 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20231221 | 165600 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20231221 | 165500 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20231221 | 165400 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20231221 | 165300 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20231221 | 165200 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20231221 | 165100 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20231221 | 165000 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20231221 | 164900 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20231221 | 164800 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20231221 | 164700 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20231221 | 164600 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20231221 | 164500 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20231221 | 164400 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20231221 | 164300 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20231221 | 164200 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20231221 | 164100 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20231221 | 164000 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20231221 | 163900 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20231221 | 163800 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20231221 | 163700 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 26535 |
| 153 | 20231221 | 163600 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20231221 | 163500 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20231221 | 163400 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20231221 | 163300 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20231221 | 163200 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20231221 | 163100 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20231221 | 163000 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20231221 | 162900 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20231221 | 162800 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20231221 | 162700 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20231221 | 162600 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20231221 | 162500 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20231221 | 162400 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20231221 | 162300 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20231221 | 162200 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20231221 | 162100 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20231221 | 162000 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20231221 | 161900 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20231221 | 161800 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20231221 | 161700 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20231221 | 161600 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20231221 | 161500 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20231221 | 161400 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20231221 | 161300 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20231221 | 161200 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20231221 | 161100 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20231221 | 161000 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20231221 | 160900 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20231221 | 160800 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20231221 | 160700 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 26535 |
| 183 | 20231221 | 160600 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20231221 | 160500 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20231221 | 160400 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20231221 | 160300 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20231221 | 160200 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20231221 | 160100 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20231221 | 160000 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20231221 | 155900 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20231221 | 155800 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20231221 | 155700 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20231221 | 155600 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20231221 | 155500 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20231221 | 155400 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20231221 | 155300 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20231221 | 155200 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20231221 | 155100 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20231221 | 155000 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20231221 | 154900 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20231221 | 154800 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20231221 | 154700 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 203 | 20231221 | 154600 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 204 | 20231221 | 154500 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 205 | 20231221 | 154400 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 206 | 20231221 | 154300 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 207 | 20231221 | 154200 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 208 | 20231221 | 154100 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 209 | 20231221 | 154000 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 210 | 20231221 | 153900 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 211 | 20231221 | 153800 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 212 | 20231221 | 153700 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 26535 |
| 213 | 20231221 | 153600 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 214 | 20231221 | 153500 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 215 | 20231221 | 153400 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 216 | 20231221 | 153300 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 217 | 20231221 | 153200 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 218 | 20231221 | 153100 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 219 | 20231221 | 153000 | 16014082020 | 5650 | 5650 | 5650 | 5650 | 26535 |
| 220 | 20231221 | 152900 | 15864159270 | 5680 | 5680 | 5680 | 5680 | 0 |
| 221 | 20231221 | 152800 | 15864159270 | 5680 | 5680 | 5680 | 5680 | 0 |
| 222 | 20231221 | 152700 | 15864159270 | 5680 | 5680 | 5680 | 5680 | 0 |
| 223 | 20231221 | 152600 | 15864159270 | 5680 | 5680 | 5680 | 5680 | 0 |
| 224 | 20231221 | 152500 | 15864159270 | 5680 | 5680 | 5680 | 5680 | 0 |
| 225 | 20231221 | 152400 | 15864159270 | 5680 | 5680 | 5680 | 5680 | 0 |
| 226 | 20231221 | 152300 | 15864159270 | 5680 | 5680 | 5680 | 5680 | 0 |
| 227 | 20231221 | 152200 | 15864159270 | 5680 | 5680 | 5680 | 5680 | 0 |
| 228 | 20231221 | 152100 | 15864159270 | 5680 | 5680 | 5680 | 5680 | 0 |
| 229 | 20231221 | 152000 | 15864159270 | 5680 | 5680 | 5680 | 5680 | 0 |
| 230 | 20231221 | 151900 | 15864159270 | 5680 | 5690 | 5690 | 5670 | 5555 |
| 231 | 20231221 | 151800 | 15832653610 | 5690 | 5700 | 5700 | 5660 | 1262 |
| 232 | 20231221 | 151700 | 15825497470 | 5660 | 5690 | 5700 | 5660 | 20821 |
| 233 | 20231221 | 151600 | 15707271510 | 5690 | 5700 | 5700 | 5690 | 180 |
| 234 | 20231221 | 151500 | 15706246460 | 5700 | 5690 | 5710 | 5690 | 2088 |
| 235 | 20231221 | 151400 | 15694352030 | 5690 | 5690 | 5710 | 5680 | 11977 |
| 236 | 20231221 | 151300 | 15626144610 | 5680 | 5680 | 5680 | 5670 | 2931 |
| 237 | 20231221 | 151200 | 15609496990 | 5680 | 5700 | 5700 | 5680 | 3012 |
| 238 | 20231221 | 151100 | 15592377950 | 5700 | 5690 | 5700 | 5680 | 1490 |
| 239 | 20231221 | 151000 | 15583894640 | 5690 | 5680 | 5690 | 5680 | 2268 |
| 240 | 20231221 | 150900 | 15571002470 | 5680 | 5690 | 5700 | 5680 | 1583 |
| 241 | 20231221 | 150800 | 15561999260 | 5690 | 5690 | 5700 | 5690 | 1661 |
| 242 | 20231221 | 150700 | 15552548160 | 5700 | 5690 | 5700 | 5680 | 1783 |
| 243 | 20231221 | 150600 | 15542405690 | 5690 | 5680 | 5700 | 5680 | 1180 |
| 244 | 20231221 | 150500 | 15535698750 | 5680 | 5690 | 5700 | 5680 | 1223 |
| 245 | 20231221 | 150400 | 15528740450 | 5690 | 5670 | 5700 | 5670 | 3975 |
| 246 | 20231221 | 150300 | 15506170840 | 5670 | 5660 | 5670 | 5660 | 1830 |
| 247 | 20231221 | 150200 | 15495812830 | 5660 | 5660 | 5660 | 5660 | 535 |
| 248 | 20231221 | 150100 | 15492784730 | 5670 | 5670 | 5670 | 5660 | 1354 |
| 249 | 20231221 | 150000 | 15485115700 | 5660 | 5670 | 5670 | 5660 | 5750 |
| 250 | 20231221 | 145900 | 15452563490 | 5670 | 5680 | 5680 | 5670 | 1820 |
| 251 | 20231221 | 145800 | 15442239420 | 5680 | 5670 | 5680 | 5670 | 518 |
| 252 | 20231221 | 145700 | 15439297320 | 5670 | 5670 | 5670 | 5660 | 3757 |
| 253 | 20231221 | 145600 | 15417995620 | 5670 | 5690 | 5690 | 5670 | 1755 |
| 254 | 20231221 | 145500 | 15408024110 | 5690 | 5690 | 5690 | 5680 | 1193 |
| 255 | 20231221 | 145400 | 15401246330 | 5690 | 5670 | 5690 | 5670 | 226 |
| 256 | 20231221 | 145300 | 15399963660 | 5680 | 5670 | 5680 | 5670 | 6350 |
| 257 | 20231221 | 145200 | 15363897830 | 5670 | 5670 | 5680 | 5660 | 752 |
| 258 | 20231221 | 145100 | 15359634420 | 5680 | 5670 | 5680 | 5670 | 1330 |
| 259 | 20231221 | 145000 | 15352093310 | 5690 | 5680 | 5690 | 5670 | 764 |
| 260 | 20231221 | 144900 | 15347758330 | 5670 | 5670 | 5680 | 5660 | 3191 |
| 261 | 20231221 | 144800 | 15329664540 | 5670 | 5660 | 5680 | 5660 | 604 |
| 262 | 20231221 | 144700 | 15326239470 | 5660 | 5660 | 5670 | 5660 | 856 |
| 263 | 20231221 | 144600 | 15321393010 | 5660 | 5660 | 5670 | 5650 | 2609 |
| 264 | 20231221 | 144500 | 15306626190 | 5660 | 5670 | 5670 | 5660 | 308 |
| 265 | 20231221 | 144400 | 15304881880 | 5670 | 5660 | 5670 | 5660 | 1001 |
| 266 | 20231221 | 144300 | 15299216210 | 5660 | 5670 | 5670 | 5660 | 3716 |
| 267 | 20231221 | 144200 | 15278171620 | 5670 | 5670 | 5680 | 5670 | 263 |
| 268 | 20231221 | 144100 | 15276680310 | 5680 | 5660 | 5680 | 5660 | 1070 |
| 269 | 20231221 | 144000 | 15270619330 | 5660 | 5690 | 5690 | 5660 | 1028 |
| 270 | 20231221 | 143900 | 15264793030 | 5660 | 5680 | 5680 | 5660 | 1414 |
| 271 | 20231221 | 143800 | 15256776660 | 5690 | 5680 | 5690 | 5680 | 1204 |
| 272 | 20231221 | 143700 | 15249933140 | 5690 | 5680 | 5690 | 5680 | 717 |
| 273 | 20231221 | 143600 | 15245860260 | 5680 | 5660 | 5680 | 5660 | 1800 |
| 274 | 20231221 | 143500 | 15235652380 | 5660 | 5650 | 5670 | 5650 | 1834 |
| 275 | 20231221 | 143400 | 15225281400 | 5660 | 5670 | 5670 | 5660 | 4574 |
| 276 | 20231221 | 143300 | 15199377520 | 5670 | 5670 | 5680 | 5660 | 4206 |
| 277 | 20231221 | 143200 | 15175549320 | 5680 | 5690 | 5690 | 5680 | 1611 |
| 278 | 20231221 | 143100 | 15166397260 | 5700 | 5690 | 5700 | 5680 | 316 |
| 279 | 20231221 | 143000 | 15164599420 | 5690 | 5700 | 5700 | 5690 | 803 |
| 280 | 20231221 | 142900 | 15160029700 | 5700 | 5700 | 5700 | 5700 | 244 |
| 281 | 20231221 | 142800 | 15158638900 | 5700 | 5690 | 5700 | 5690 | 209 |
| 282 | 20231221 | 142700 | 15157449300 | 5700 | 5700 | 5700 | 5700 | 157 |
| 283 | 20231221 | 142600 | 15156554400 | 5700 | 5700 | 5700 | 5690 | 36 |
| 284 | 20231221 | 142500 | 15156349240 | 5700 | 5690 | 5700 | 5680 | 852 |
| 285 | 20231221 | 142400 | 15151497270 | 5690 | 5690 | 5690 | 5690 | 215 |
| 286 | 20231221 | 142300 | 15150273920 | 5690 | 5690 | 5700 | 5690 | 984 |
| 287 | 20231221 | 142200 | 15144667620 | 5690 | 5690 | 5700 | 5690 | 163 |
| 288 | 20231221 | 142100 | 15143739090 | 5690 | 5680 | 5690 | 5680 | 2578 |
| 289 | 20231221 | 142000 | 15129072550 | 5680 | 5680 | 5680 | 5680 | 102 |
| 290 | 20231221 | 141900 | 15128493190 | 5680 | 5670 | 5690 | 5650 | 5866 |
| 291 | 20231221 | 141800 | 15095278150 | 5670 | 5670 | 5670 | 5670 | 1324 |
| 292 | 20231221 | 141700 | 15087771070 | 5680 | 5680 | 5680 | 5680 | 838 |
| 293 | 20231221 | 141600 | 15083011230 | 5680 | 5680 | 5680 | 5680 | 301 |
| 294 | 20231221 | 141500 | 15081301550 | 5690 | 5690 | 5690 | 5690 | 52 |
| 295 | 20231221 | 141400 | 15081005670 | 5690 | 5700 | 5700 | 5690 | 683 |
| 296 | 20231221 | 141300 | 15077119370 | 5700 | 5700 | 5700 | 5700 | 16 |
| 297 | 20231221 | 141200 | 15077028170 | 5700 | 5700 | 5700 | 5700 | 23 |
| 298 | 20231221 | 141100 | 15076897070 | 5700 | 5700 | 5700 | 5700 | 7 |
| 299 | 20231221 | 141000 | 15076857170 | 5700 | 5680 | 5700 | 5680 | 219 |
| 300 | 20231221 | 140900 | 15075611540 | 5690 | 5680 | 5690 | 5680 | 892 |
| 301 | 20231221 | 140800 | 15070543380 | 5690 | 5690 | 5690 | 5690 | 9 |
| 302 | 20231221 | 140700 | 15070492170 | 5690 | 5690 | 5690 | 5690 | 496 |
| 303 | 20231221 | 140600 | 15067669930 | 5690 | 5690 | 5690 | 5670 | 846 |
| 304 | 20231221 | 140500 | 15062868550 | 5670 | 5670 | 5690 | 5670 | 1814 |
| 305 | 20231221 | 140400 | 15052583150 | 5670 | 5680 | 5680 | 5670 | 694 |
| 306 | 20231221 | 140300 | 15048641730 | 5670 | 5670 | 5670 | 5670 | 303 |
| 307 | 20231221 | 140200 | 15046923720 | 5670 | 5680 | 5680 | 5660 | 4906 |
| 308 | 20231221 | 140100 | 15019105490 | 5680 | 5680 | 5690 | 5680 | 330 |
| 309 | 20231221 | 140000 | 15017230540 | 5680 | 5690 | 5710 | 5680 | 480 |
| 310 | 20231221 | 135900 | 15014496400 | 5690 | 5690 | 5690 | 5690 | 38 |
| 311 | 20231221 | 135800 | 15014280180 | 5680 | 5680 | 5690 | 5680 | 2336 |
| 312 | 20231221 | 135700 | 15001007800 | 5690 | 5690 | 5690 | 5680 | 130 |
| 313 | 20231221 | 135600 | 15000269100 | 5690 | 5700 | 5700 | 5690 | 2675 |
| 314 | 20231221 | 135500 | 14985032120 | 5700 | 5720 | 5720 | 5700 | 488 |
| 315 | 20231221 | 135400 | 14982247430 | 5700 | 5710 | 5710 | 5700 | 502 |
| 316 | 20231221 | 135300 | 14979381120 | 5710 | 5720 | 5720 | 5700 | 1424 |
| 317 | 20231221 | 135200 | 14971250260 | 5730 | 5730 | 5730 | 5720 | 354 |
| 318 | 20231221 | 135100 | 14969223010 | 5730 | 5730 | 5730 | 5730 | 851 |
| 319 | 20231221 | 135000 | 14964346780 | 5730 | 5730 | 5730 | 5710 | 4807 |
| 320 | 20231221 | 134900 | 14936869510 | 5730 | 5730 | 5730 | 5730 | 2571 |
| 321 | 20231221 | 134800 | 14922137680 | 5730 | 5720 | 5730 | 5710 | 1007 |
| 322 | 20231221 | 134700 | 14916376800 | 5720 | 5710 | 5720 | 5710 | 286 |
| 323 | 20231221 | 134600 | 14914742910 | 5710 | 5710 | 5710 | 5710 | 282 |
| 324 | 20231221 | 134500 | 14913132690 | 5710 | 5700 | 5710 | 5700 | 954 |
| 325 | 20231221 | 134400 | 14907685450 | 5700 | 5700 | 5710 | 5700 | 2241 |
| 326 | 20231221 | 134300 | 14894909680 | 5710 | 5710 | 5710 | 5700 | 1054 |
| 327 | 20231221 | 134200 | 14888897490 | 5710 | 5700 | 5710 | 5700 | 135 |
| 328 | 20231221 | 134100 | 14888127980 | 5700 | 5710 | 5710 | 5700 | 3320 |
| 329 | 20231221 | 134000 | 14869201440 | 5700 | 5700 | 5710 | 5700 | 1107 |
| 330 | 20231221 | 133900 | 14862889530 | 5700 | 5690 | 5700 | 5690 | 2331 |
| 331 | 20231221 | 133800 | 14849606430 | 5690 | 5700 | 5700 | 5690 | 1279 |
| 332 | 20231221 | 133700 | 14842328780 | 5690 | 5690 | 5700 | 5690 | 796 |
| 333 | 20231221 | 133600 | 14837799050 | 5690 | 5700 | 5700 | 5680 | 1422 |
| 334 | 20231221 | 133500 | 14829713860 | 5700 | 5700 | 5700 | 5690 | 973 |
| 335 | 20231221 | 133400 | 14824168960 | 5690 | 5680 | 5690 | 5680 | 371 |
| 336 | 20231221 | 133300 | 14822058320 | 5680 | 5700 | 5700 | 5670 | 5507 |
| 337 | 20231221 | 133200 | 14790771670 | 5700 | 5700 | 5700 | 5700 | 483 |
| 338 | 20231221 | 133100 | 14788018570 | 5700 | 5690 | 5700 | 5690 | 1311 |
| 339 | 20231221 | 133000 | 14780548750 | 5680 | 5690 | 5690 | 5680 | 1156 |
| 340 | 20231221 | 132900 | 14773980240 | 5690 | 5690 | 5690 | 5690 | 309 |
| 341 | 20231221 | 132800 | 14772222030 | 5690 | 5680 | 5690 | 5670 | 2724 |
| 342 | 20231221 | 132700 | 14756772430 | 5670 | 5670 | 5690 | 5670 | 220 |
| 343 | 20231221 | 132600 | 14755524430 | 5670 | 5670 | 5670 | 5670 | 1476 |
| 344 | 20231221 | 132500 | 14747155510 | 5670 | 5690 | 5700 | 5670 | 2855 |
| 345 | 20231221 | 132400 | 14730945270 | 5700 | 5670 | 5700 | 5670 | 827 |
| 346 | 20231221 | 132300 | 14726242110 | 5680 | 5680 | 5680 | 5670 | 581 |
| 347 | 20231221 | 132200 | 14722942910 | 5680 | 5670 | 5680 | 5670 | 153 |
| 348 | 20231221 | 132100 | 14722075050 | 5670 | 5660 | 5670 | 5660 | 217 |
| 349 | 20231221 | 132000 | 14720845730 | 5660 | 5660 | 5680 | 5650 | 325 |
| 350 | 20231221 | 131900 | 14719008880 | 5650 | 5650 | 5690 | 5640 | 1727 |
| 351 | 20231221 | 131800 | 14709251100 | 5640 | 5680 | 5690 | 5640 | 5897 |
| 352 | 20231221 | 131700 | 14675858960 | 5680 | 5700 | 5700 | 5670 | 1086 |
| 353 | 20231221 | 131600 | 14669685940 | 5700 | 5700 | 5700 | 5690 | 952 |
| 354 | 20231221 | 131500 | 14664259760 | 5690 | 5680 | 5700 | 5670 | 2953 |
| 355 | 20231221 | 131400 | 14647457230 | 5670 | 5670 | 5670 | 5660 | 374 |
| 356 | 20231221 | 131300 | 14645337670 | 5660 | 5660 | 5660 | 5650 | 2670 |
| 357 | 20231221 | 131200 | 14630240260 | 5670 | 5680 | 5680 | 5650 | 4474 |
| 358 | 20231221 | 131100 | 14604960580 | 5680 | 5680 | 5680 | 5650 | 17575 |
| 359 | 20231221 | 131000 | 14505478270 | 5680 | 5680 | 5690 | 5670 | 1401 |
| 360 | 20231221 | 130900 | 14497525140 | 5680 | 5680 | 5690 | 5680 | 3388 |
| 361 | 20231221 | 130800 | 14478280480 | 5690 | 5690 | 5690 | 5680 | 3063 |
| 362 | 20231221 | 130700 | 14460866680 | 5700 | 5690 | 5700 | 5690 | 92 |
| 363 | 20231221 | 130600 | 14460343190 | 5690 | 5690 | 5690 | 5690 | 909 |
| 364 | 20231221 | 130500 | 14455170980 | 5690 | 5690 | 5690 | 5690 | 139 |
| 365 | 20231221 | 130400 | 14454380070 | 5680 | 5700 | 5710 | 5680 | 1328 |
| 366 | 20231221 | 130300 | 14446817580 | 5710 | 5710 | 5710 | 5710 | 353 |
| 367 | 20231221 | 130200 | 14444801950 | 5710 | 5680 | 5710 | 5680 | 1474 |
| 368 | 20231221 | 130100 | 14436403630 | 5680 | 5680 | 5680 | 5680 | 649 |
| 369 | 20231221 | 130000 | 14432717310 | 5680 | 5680 | 5680 | 5670 | 11109 |
| 370 | 20231221 | 125900 | 14369621980 | 5680 | 5680 | 5680 | 5670 | 919 |
| 371 | 20231221 | 125800 | 14364409280 | 5670 | 5690 | 5690 | 5670 | 4928 |
| 372 | 20231221 | 125700 | 14336418410 | 5690 | 5690 | 5700 | 5690 | 1833 |
| 373 | 20231221 | 125600 | 14325986630 | 5690 | 5690 | 5690 | 5690 | 1197 |
| 374 | 20231221 | 125500 | 14319175700 | 5690 | 5710 | 5710 | 5690 | 4447 |
| 375 | 20231221 | 125400 | 14293866690 | 5700 | 5700 | 5710 | 5700 | 417 |
| 376 | 20231221 | 125300 | 14291488870 | 5700 | 5700 | 5710 | 5700 | 576 |
| 377 | 20231221 | 125200 | 14288205610 | 5710 | 5700 | 5710 | 5700 | 357 |
| 378 | 20231221 | 125100 | 14286170310 | 5700 | 5690 | 5700 | 5690 | 1598 |
| 379 | 20231221 | 125000 | 14277066850 | 5690 | 5700 | 5710 | 5690 | 1713 |
| 380 | 20231221 | 124900 | 14267313390 | 5710 | 5700 | 5720 | 5690 | 555 |
| 381 | 20231221 | 124800 | 14264149480 | 5700 | 5700 | 5720 | 5690 | 1269 |
| 382 | 20231221 | 124700 | 14256919380 | 5690 | 5680 | 5690 | 5680 | 2859 |
| 383 | 20231221 | 124600 | 14240671900 | 5680 | 5680 | 5690 | 5670 | 12527 |
| 384 | 20231221 | 124500 | 14169528760 | 5690 | 5730 | 5730 | 5690 | 5935 |
| 385 | 20231221 | 124400 | 14135711070 | 5710 | 5710 | 5710 | 5700 | 5803 |
| 386 | 20231221 | 124300 | 14102621380 | 5710 | 5710 | 5710 | 5710 | 2235 |
| 387 | 20231221 | 124200 | 14089859530 | 5710 | 5720 | 5720 | 5710 | 1797 |
| 388 | 20231221 | 124100 | 14079592100 | 5720 | 5730 | 5730 | 5710 | 649 |
| 389 | 20231221 | 124000 | 14075883350 | 5730 | 5720 | 5730 | 5710 | 778 |
| 390 | 20231221 | 123900 | 14071440730 | 5710 | 5710 | 5710 | 5710 | 3112 |
| 391 | 20231221 | 123800 | 14053671210 | 5710 | 5720 | 5720 | 5710 | 2589 |
| 392 | 20231221 | 123700 | 14038881110 | 5720 | 5740 | 5740 | 5720 | 1004 |
| 393 | 20231221 | 123600 | 14033134610 | 5740 | 5730 | 5740 | 5730 | 1686 |
| 394 | 20231221 | 123500 | 14023473340 | 5720 | 5720 | 5720 | 5710 | 234 |
| 395 | 20231221 | 123400 | 14022135160 | 5710 | 5730 | 5730 | 5710 | 1897 |
| 396 | 20231221 | 123300 | 14011278410 | 5730 | 5730 | 5730 | 5720 | 140 |
| 397 | 20231221 | 123200 | 14010476220 | 5730 | 5740 | 5740 | 5720 | 1422 |
| 398 | 20231221 | 123100 | 14002322340 | 5740 | 5720 | 5740 | 5710 | 1669 |
| 399 | 20231221 | 123000 | 13992773240 | 5720 | 5710 | 5720 | 5710 | 3290 |
| 400 | 20231221 | 122900 | 13973966930 | 5710 | 5700 | 5720 | 5700 | 2301 |
| 401 | 20231221 | 122800 | 13960831580 | 5700 | 5700 | 5710 | 5700 | 10312 |
| 402 | 20231221 | 122700 | 13902053060 | 5700 | 5700 | 5710 | 5700 | 10813 |
| 403 | 20231221 | 122600 | 13840407340 | 5700 | 5740 | 5740 | 5700 | 23736 |
| 404 | 20231221 | 122500 | 13704772940 | 5740 | 5730 | 5740 | 5720 | 4613 |
| 405 | 20231221 | 122400 | 13678367430 | 5730 | 5720 | 5730 | 5720 | 2973 |
| 406 | 20231221 | 122300 | 13661332580 | 5720 | 5720 | 5730 | 5720 | 4677 |
| 407 | 20231221 | 122200 | 13634573910 | 5720 | 5730 | 5740 | 5720 | 6830 |
| 408 | 20231221 | 122100 | 13595450210 | 5730 | 5740 | 5740 | 5730 | 2401 |
| 409 | 20231221 | 122000 | 13581688070 | 5740 | 5750 | 5750 | 5740 | 2278 |
| 410 | 20231221 | 121900 | 13568607550 | 5750 | 5750 | 5770 | 5740 | 3535 |
| 411 | 20231221 | 121800 | 13548308070 | 5750 | 5760 | 5760 | 5750 | 3446 |
| 412 | 20231221 | 121700 | 13528493520 | 5760 | 5760 | 5760 | 5760 | 431 |
| 413 | 20231221 | 121600 | 13526010960 | 5760 | 5760 | 5760 | 5750 | 6134 |
| 414 | 20231221 | 121500 | 13490740240 | 5760 | 5760 | 5760 | 5750 | 2335 |
| 415 | 20231221 | 121400 | 13477303660 | 5770 | 5770 | 5780 | 5770 | 377 |
| 416 | 20231221 | 121300 | 13475127290 | 5760 | 5750 | 5760 | 5750 | 1635 |
| 417 | 20231221 | 121200 | 13465711900 | 5750 | 5760 | 5760 | 5750 | 3937 |
| 418 | 20231221 | 121100 | 13443034860 | 5760 | 5770 | 5770 | 5760 | 1399 |
| 419 | 20231221 | 121000 | 13434962650 | 5770 | 5770 | 5770 | 5770 | 709 |
| 420 | 20231221 | 120900 | 13430871720 | 5770 | 5780 | 5780 | 5770 | 785 |
| 421 | 20231221 | 120800 | 13426341260 | 5780 | 5790 | 5790 | 5780 | 68 |
| 422 | 20231221 | 120700 | 13425948160 | 5790 | 5770 | 5790 | 5770 | 119 |
| 423 | 20231221 | 120600 | 13425261510 | 5800 | 5780 | 5800 | 5770 | 2339 |
| 424 | 20231221 | 120500 | 13411716040 | 5780 | 5780 | 5790 | 5780 | 80 |
| 425 | 20231221 | 120400 | 13411253540 | 5780 | 5780 | 5780 | 5770 | 286 |
| 426 | 20231221 | 120300 | 13409602380 | 5780 | 5780 | 5790 | 5780 | 675 |
| 427 | 20231221 | 120200 | 13405700630 | 5790 | 5790 | 5790 | 5790 | 379 |
| 428 | 20231221 | 120100 | 13403506220 | 5780 | 5790 | 5790 | 5780 | 2316 |
| 429 | 20231221 | 120000 | 13390105290 | 5790 | 5790 | 5790 | 5790 | 1010 |
| 430 | 20231221 | 115900 | 13384257390 | 5800 | 5790 | 5800 | 5790 | 954 |
| 431 | 20231221 | 115800 | 13378733530 | 5790 | 5790 | 5790 | 5790 | 248 |
| 432 | 20231221 | 115700 | 13377297610 | 5790 | 5780 | 5790 | 5780 | 173 |
| 433 | 20231221 | 115600 | 13376297570 | 5790 | 5780 | 5790 | 5780 | 56 |
| 434 | 20231221 | 115500 | 13375973480 | 5780 | 5780 | 5780 | 5780 | 536 |
| 435 | 20231221 | 115400 | 13372875400 | 5770 | 5780 | 5780 | 5770 | 5 |
| 436 | 20231221 | 115300 | 13372846530 | 5780 | 5790 | 5790 | 5770 | 2648 |
| 437 | 20231221 | 115200 | 13357556750 | 5780 | 5780 | 5780 | 5780 | 163 |
| 438 | 20231221 | 115100 | 13356614610 | 5790 | 5790 | 5790 | 5790 | 5 |
| 439 | 20231221 | 115000 | 13356585660 | 5780 | 5790 | 5790 | 5780 | 1046 |
| 440 | 20231221 | 114900 | 13350538380 | 5790 | 5790 | 5790 | 5790 | 28 |
| 441 | 20231221 | 114800 | 13350376260 | 5790 | 5800 | 5800 | 5780 | 476 |
| 442 | 20231221 | 114700 | 13347624020 | 5780 | 5780 | 5800 | 5780 | 305 |
| 443 | 20231221 | 114600 | 13345858790 | 5780 | 5780 | 5780 | 5770 | 5871 |
| 444 | 20231221 | 114500 | 13311943300 | 5780 | 5790 | 5800 | 5780 | 1815 |
| 445 | 20231221 | 114400 | 13301435190 | 5790 | 5810 | 5810 | 5790 | 9135 |
| 446 | 20231221 | 114300 | 13248510040 | 5820 | 5810 | 5820 | 5800 | 1506 |
| 447 | 20231221 | 114200 | 13239772980 | 5800 | 5800 | 5820 | 5800 | 394 |
| 448 | 20231221 | 114100 | 13237484420 | 5800 | 5800 | 5810 | 5800 | 1103 |
| 449 | 20231221 | 114000 | 13231083010 | 5810 | 5820 | 5820 | 5810 | 2176 |
| 450 | 20231221 | 113900 | 13218430140 | 5810 | 5800 | 5810 | 5800 | 118 |
| 451 | 20231221 | 113800 | 13217745430 | 5800 | 5800 | 5810 | 5800 | 758 |
| 452 | 20231221 | 113700 | 13213349010 | 5800 | 5810 | 5810 | 5800 | 3475 |
| 453 | 20231221 | 113600 | 13193177770 | 5830 | 5800 | 5830 | 5790 | 4653 |
| 454 | 20231221 | 113500 | 13166133590 | 5810 | 5810 | 5810 | 5800 | 2164 |
| 455 | 20231221 | 113400 | 13153561550 | 5810 | 5810 | 5810 | 5810 | 1410 |
| 456 | 20231221 | 113300 | 13145369450 | 5820 | 5810 | 5820 | 5810 | 324 |
| 457 | 20231221 | 113200 | 13143484010 | 5810 | 5810 | 5820 | 5810 | 474 |
| 458 | 20231221 | 113100 | 13140730060 | 5810 | 5810 | 5810 | 5810 | 361 |
| 459 | 20231221 | 113000 | 13138632650 | 5790 | 5800 | 5800 | 5790 | 156 |
| 460 | 20231221 | 112900 | 13137728210 | 5800 | 5790 | 5800 | 5790 | 2079 |
| 461 | 20231221 | 112800 | 13125683350 | 5800 | 5800 | 5800 | 5790 | 1101 |
| 462 | 20231221 | 112700 | 13119300740 | 5790 | 5800 | 5810 | 5790 | 1837 |
| 463 | 20231221 | 112600 | 13108653290 | 5800 | 5810 | 5810 | 5800 | 4 |
| 464 | 20231221 | 112500 | 13108630070 | 5800 | 5830 | 5830 | 5800 | 1679 |
| 465 | 20231221 | 112400 | 13098874530 | 5830 | 5820 | 5840 | 5810 | 2840 |
| 466 | 20231221 | 112300 | 13082308550 | 5810 | 5800 | 5810 | 5800 | 3235 |
| 467 | 20231221 | 112200 | 13063530510 | 5810 | 5820 | 5820 | 5810 | 342 |
| 468 | 20231221 | 112100 | 13061543430 | 5820 | 5800 | 5820 | 5800 | 1338 |
| 469 | 20231221 | 112000 | 13053772800 | 5790 | 5790 | 5790 | 5790 | 1080 |
| 470 | 20231221 | 111900 | 13047519600 | 5790 | 5790 | 5800 | 5790 | 1681 |
| 471 | 20231221 | 111800 | 13037782050 | 5800 | 5810 | 5820 | 5800 | 1046 |
| 472 | 20231221 | 111700 | 13031708120 | 5810 | 5810 | 5810 | 5800 | 1381 |
| 473 | 20231221 | 111600 | 13023688270 | 5800 | 5770 | 5810 | 5760 | 1304 |
| 474 | 20231221 | 111500 | 13016152270 | 5770 | 5780 | 5810 | 5770 | 7484 |
| 475 | 20231221 | 111400 | 12972881360 | 5790 | 5800 | 5810 | 5790 | 2464 |
| 476 | 20231221 | 111300 | 12958603280 | 5800 | 5800 | 5800 | 5790 | 471 |
| 477 | 20231221 | 111200 | 12955871600 | 5800 | 5800 | 5820 | 5800 | 1688 |
| 478 | 20231221 | 111100 | 12946075320 | 5800 | 5790 | 5800 | 5780 | 1135 |
| 479 | 20231221 | 111000 | 12939501810 | 5790 | 5780 | 5790 | 5770 | 488 |
| 480 | 20231221 | 110900 | 12936681750 | 5780 | 5770 | 5790 | 5770 | 2204 |
| 481 | 20231221 | 110800 | 12923943750 | 5770 | 5770 | 5780 | 5770 | 2149 |
| 482 | 20231221 | 110700 | 12911543860 | 5770 | 5760 | 5780 | 5760 | 502 |
| 483 | 20231221 | 110600 | 12908647550 | 5760 | 5770 | 5790 | 5760 | 3387 |
| 484 | 20231221 | 110500 | 12889084370 | 5770 | 5770 | 5780 | 5770 | 2556 |
| 485 | 20231221 | 110400 | 12874336240 | 5780 | 5780 | 5790 | 5780 | 1117 |
| 486 | 20231221 | 110300 | 12867879830 | 5790 | 5780 | 5790 | 5780 | 2377 |
| 487 | 20231221 | 110200 | 12854126860 | 5780 | 5750 | 5780 | 5750 | 2333 |
| 488 | 20231221 | 110100 | 12840660710 | 5750 | 5740 | 5770 | 5740 | 3481 |
| 489 | 20231221 | 110000 | 12820650670 | 5740 | 5750 | 5760 | 5730 | 4715 |
| 490 | 20231221 | 105900 | 12793572570 | 5740 | 5740 | 5760 | 5730 | 5607 |
| 491 | 20231221 | 105800 | 12761390940 | 5740 | 5730 | 5750 | 5730 | 1532 |
| 492 | 20231221 | 105700 | 12752611530 | 5730 | 5740 | 5750 | 5730 | 5866 |
| 493 | 20231221 | 105600 | 12718973650 | 5740 | 5750 | 5760 | 5730 | 17386 |
| 494 | 20231221 | 105500 | 12619092450 | 5750 | 5800 | 5800 | 5750 | 17879 |
| 495 | 20231221 | 105400 | 12515938090 | 5800 | 5800 | 5810 | 5790 | 1723 |
| 496 | 20231221 | 105300 | 12505953170 | 5800 | 5800 | 5800 | 5790 | 6600 |
| 497 | 20231221 | 105200 | 12467678280 | 5800 | 5810 | 5820 | 5800 | 2131 |
| 498 | 20231221 | 105100 | 12455310820 | 5810 | 5800 | 5810 | 5790 | 1244 |
| 499 | 20231221 | 105000 | 12448091600 | 5800 | 5810 | 5810 | 5790 | 4844 |
| 500 | 20231221 | 104900 | 12420028740 | 5790 | 5820 | 5820 | 5790 | 6441 |
| 501 | 20231221 | 104800 | 12382676640 | 5820 | 5830 | 5830 | 5810 | 2039 |
| 502 | 20231221 | 104700 | 12370813570 | 5830 | 5840 | 5850 | 5820 | 2357 |
| 503 | 20231221 | 104600 | 12357061730 | 5850 | 5850 | 5860 | 5850 | 866 |
| 504 | 20231221 | 104500 | 12351994570 | 5840 | 5860 | 5860 | 5840 | 951 |
| 505 | 20231221 | 104400 | 12346424680 | 5860 | 5830 | 5860 | 5830 | 715 |
| 506 | 20231221 | 104300 | 12342245660 | 5840 | 5800 | 5840 | 5800 | 5131 |
| 507 | 20231221 | 104200 | 12312382070 | 5790 | 5810 | 5820 | 5790 | 4993 |
| 508 | 20231221 | 104100 | 12283391330 | 5810 | 5820 | 5830 | 5810 | 603 |
| 509 | 20231221 | 104000 | 12279883920 | 5820 | 5810 | 5820 | 5800 | 547 |
| 510 | 20231221 | 103900 | 12276708410 | 5810 | 5810 | 5810 | 5790 | 17503 |
| 511 | 20231221 | 103800 | 12175195560 | 5810 | 5830 | 5830 | 5810 | 10563 |
| 512 | 20231221 | 103700 | 12113782100 | 5830 | 5820 | 5840 | 5820 | 3061 |
| 513 | 20231221 | 103600 | 12095963230 | 5820 | 5820 | 5840 | 5810 | 2587 |
| 514 | 20231221 | 103500 | 12080896910 | 5820 | 5810 | 5820 | 5800 | 5209 |
| 515 | 20231221 | 103400 | 12050620210 | 5810 | 5810 | 5810 | 5800 | 3583 |
| 516 | 20231221 | 103300 | 12029824520 | 5810 | 5810 | 5820 | 5800 | 8980 |
| 517 | 20231221 | 103200 | 11977634540 | 5820 | 5840 | 5840 | 5810 | 14044 |
| 518 | 20231221 | 103100 | 11895894100 | 5840 | 5840 | 5860 | 5840 | 2614 |
| 519 | 20231221 | 103000 | 11880602390 | 5850 | 5850 | 5860 | 5840 | 3039 |
| 520 | 20231221 | 102900 | 11862835750 | 5850 | 5840 | 5850 | 5840 | 1874 |
| 521 | 20231221 | 102800 | 11851885630 | 5850 | 5860 | 5860 | 5840 | 7865 |
| 522 | 20231221 | 102700 | 11805876450 | 5870 | 5890 | 5890 | 5860 | 21275 |
| 523 | 20231221 | 102600 | 11680966730 | 5890 | 5880 | 5890 | 5880 | 857 |
| 524 | 20231221 | 102500 | 11675924170 | 5890 | 5890 | 5900 | 5880 | 2847 |
| 525 | 20231221 | 102400 | 11659168850 | 5900 | 5880 | 5900 | 5880 | 3414 |
| 526 | 20231221 | 102300 | 11639040530 | 5890 | 5870 | 5890 | 5870 | 988 |
| 527 | 20231221 | 102200 | 11633231360 | 5880 | 5880 | 5880 | 5870 | 5163 |
| 528 | 20231221 | 102100 | 11602887680 | 5880 | 5880 | 5890 | 5880 | 3087 |
| 529 | 20231221 | 102000 | 11584735980 | 5880 | 5880 | 5890 | 5880 | 2956 |
| 530 | 20231221 | 101900 | 11567353090 | 5890 | 5890 | 5900 | 5880 | 1708 |
| 531 | 20231221 | 101800 | 11557291160 | 5890 | 5890 | 5900 | 5880 | 3828 |
| 532 | 20231221 | 101700 | 11534745070 | 5900 | 5890 | 5900 | 5890 | 1781 |
| 533 | 20231221 | 101600 | 11524254960 | 5890 | 5880 | 5900 | 5880 | 1976 |
| 534 | 20231221 | 101500 | 11512617120 | 5900 | 5900 | 5910 | 5890 | 4708 |
| 535 | 20231221 | 101400 | 11484868770 | 5890 | 5880 | 5890 | 5880 | 4411 |
| 536 | 20231221 | 101300 | 11458890180 | 5890 | 5880 | 5890 | 5880 | 1524 |
| 537 | 20231221 | 101200 | 11449914360 | 5890 | 5870 | 5890 | 5870 | 2853 |
| 538 | 20231221 | 101100 | 11433121940 | 5870 | 5870 | 5880 | 5870 | 2876 |
| 539 | 20231221 | 101000 | 11416225510 | 5870 | 5870 | 5880 | 5860 | 2381 |
| 540 | 20231221 | 100900 | 11402240820 | 5870 | 5860 | 5880 | 5850 | 4316 |
| 541 | 20231221 | 100800 | 11376903990 | 5860 | 5840 | 5870 | 5830 | 11807 |
| 542 | 20231221 | 100700 | 11307835460 | 5840 | 5840 | 5850 | 5830 | 9447 |
| 543 | 20231221 | 100600 | 11252668920 | 5840 | 5860 | 5870 | 5840 | 15234 |
| 544 | 20231221 | 100500 | 11163535080 | 5860 | 5870 | 5880 | 5860 | 9478 |
| 545 | 20231221 | 100400 | 11107924100 | 5870 | 5870 | 5880 | 5870 | 2903 |
| 546 | 20231221 | 100300 | 11090877830 | 5870 | 5870 | 5890 | 5870 | 3839 |
| 547 | 20231221 | 100200 | 11068304750 | 5870 | 5880 | 5890 | 5870 | 6812 |
| 548 | 20231221 | 100100 | 11028258630 | 5890 | 5880 | 5920 | 5870 | 9586 |
| 549 | 20231221 | 100000 | 10971847160 | 5880 | 5910 | 5920 | 5880 | 26377 |
| 550 | 20231221 | 095900 | 10816221180 | 5920 | 5920 | 5930 | 5910 | 7151 |
| 551 | 20231221 | 095800 | 10773929570 | 5910 | 5940 | 5940 | 5910 | 10499 |
| 552 | 20231221 | 095700 | 10711723870 | 5940 | 5930 | 5950 | 5930 | 2549 |
| 553 | 20231221 | 095600 | 10696586900 | 5950 | 5930 | 5950 | 5930 | 6124 |
| 554 | 20231221 | 095500 | 10660257840 | 5930 | 5920 | 5940 | 5920 | 3608 |
| 555 | 20231221 | 095400 | 10638871030 | 5930 | 5930 | 5940 | 5920 | 7358 |
| 556 | 20231221 | 095300 | 10595286000 | 5940 | 5950 | 5960 | 5930 | 10268 |
| 557 | 20231221 | 095200 | 10534258370 | 5960 | 5950 | 5960 | 5940 | 3456 |
| 558 | 20231221 | 095100 | 10513698400 | 5950 | 5950 | 5950 | 5940 | 4134 |
| 559 | 20231221 | 095000 | 10489131600 | 5950 | 5920 | 5950 | 5910 | 12642 |
| 560 | 20231221 | 094900 | 10414239280 | 5930 | 5940 | 5950 | 5920 | 5719 |
| 561 | 20231221 | 094800 | 10380315970 | 5950 | 5930 | 5950 | 5920 | 5923 |
| 562 | 20231221 | 094700 | 10345172600 | 5940 | 5970 | 5990 | 5930 | 11743 |
| 563 | 20231221 | 094600 | 10275110380 | 5970 | 5960 | 5980 | 5960 | 4249 |
| 564 | 20231221 | 094500 | 10249758420 | 5970 | 5940 | 5990 | 5920 | 6610 |
| 565 | 20231221 | 094400 | 10210396070 | 5950 | 5940 | 5950 | 5920 | 17923 |
| 566 | 20231221 | 094300 | 10104093980 | 5920 | 5910 | 5950 | 5910 | 17520 |
| 567 | 20231221 | 094200 | 10000322860 | 5930 | 5920 | 5940 | 5900 | 23837 |
| 568 | 20231221 | 094100 | 9859288670 | 5930 | 5950 | 5970 | 5920 | 19301 |
| 569 | 20231221 | 094000 | 9744505910 | 5950 | 5990 | 6000 | 5950 | 22633 |
| 570 | 20231221 | 093900 | 9609284850 | 5990 | 5980 | 6000 | 5980 | 4079 |
| 571 | 20231221 | 093800 | 9584832200 | 5980 | 5980 | 5990 | 5970 | 12174 |
| 572 | 20231221 | 093700 | 9512012710 | 5980 | 5990 | 6000 | 5980 | 10855 |
| 573 | 20231221 | 093600 | 9447038850 | 5990 | 5980 | 6000 | 5980 | 11762 |
| 574 | 20231221 | 093500 | 9376574740 | 5980 | 5980 | 6010 | 5980 | 11820 |
| 575 | 20231221 | 093400 | 9305754240 | 5990 | 5960 | 6000 | 5940 | 21862 |
| 576 | 20231221 | 093300 | 9175396280 | 5940 | 6020 | 6030 | 5940 | 52594 |
| 577 | 20231221 | 093200 | 8860797610 | 6030 | 6040 | 6040 | 6020 | 17549 |
| 578 | 20231221 | 093100 | 8755000590 | 6040 | 6040 | 6050 | 6030 | 9801 |
| 579 | 20231221 | 093000 | 8695807900 | 6040 | 6070 | 6070 | 6010 | 28820 |
| 580 | 20231221 | 092900 | 8521864890 | 6060 | 6070 | 6080 | 6050 | 14039 |
| 581 | 20231221 | 092800 | 8436827480 | 6060 | 6050 | 6070 | 6050 | 17638 |
| 582 | 20231221 | 092700 | 8330029660 | 6060 | 6100 | 6120 | 6050 | 24316 |
| 583 | 20231221 | 092600 | 8182259550 | 6100 | 6090 | 6100 | 6070 | 21595 |
| 584 | 20231221 | 092500 | 8050899850 | 6090 | 6050 | 6090 | 6050 | 7533 |
| 585 | 20231221 | 092400 | 8005155420 | 6060 | 6000 | 6080 | 5990 | 27797 |
| 586 | 20231221 | 092300 | 7837596310 | 6010 | 6130 | 6150 | 6000 | 83228 |
| 587 | 20231221 | 092200 | 7333193210 | 6120 | 6150 | 6160 | 6110 | 33392 |
| 588 | 20231221 | 092100 | 7128111570 | 6150 | 6110 | 6160 | 6110 | 17499 |
| 589 | 20231221 | 092000 | 7020743420 | 6120 | 6100 | 6120 | 6090 | 9091 |
| 590 | 20231221 | 091900 | 6965266850 | 6090 | 6150 | 6170 | 6090 | 41717 |
| 591 | 20231221 | 091800 | 6710030310 | 6160 | 6120 | 6170 | 6110 | 30801 |
| 592 | 20231221 | 091700 | 6520696350 | 6120 | 6100 | 6130 | 6100 | 12151 |
| 593 | 20231221 | 091600 | 6446418580 | 6100 | 6110 | 6130 | 6100 | 33930 |
| 594 | 20231221 | 091500 | 6239234980 | 6110 | 6140 | 6150 | 6090 | 47942 |
| 595 | 20231221 | 091400 | 5946066640 | 6150 | 6140 | 6150 | 6100 | 50103 |
| 596 | 20231221 | 091300 | 5639279460 | 6140 | 6180 | 6200 | 6130 | 90673 |
| 597 | 20231221 | 091200 | 5078979510 | 6180 | 6150 | 6180 | 6130 | 74386 |
| 598 | 20231221 | 091100 | 4620398210 | 6170 | 6100 | 6190 | 6100 | 60562 |
| 599 | 20231221 | 091000 | 4247673670 | 6110 | 6090 | 6150 | 6090 | 38744 |
| 600 | 20231221 | 090900 | 4010575060 | 6090 | 6050 | 6150 | 6050 | 63603 |
| 601 | 20231221 | 090800 | 3622172000 | 6060 | 6060 | 6110 | 6050 | 52798 |
| 602 | 20231221 | 090700 | 3301697070 | 6060 | 6130 | 6190 | 6060 | 139309 |
| 603 | 20231221 | 090600 | 2447111570 | 6120 | 6110 | 6170 | 6090 | 133388 |
| 604 | 20231221 | 090500 | 1629694360 | 6120 | 5960 | 6140 | 5960 | 126254 |
| 605 | 20231221 | 090400 | 864598610 | 5980 | 5950 | 5980 | 5930 | 48891 |
| 606 | 20231221 | 090300 | 573877270 | 5950 | 5870 | 5960 | 5870 | 22497 |
| 607 | 20231221 | 090200 | 440856230 | 5870 | 5770 | 5870 | 5770 | 5216 |
| 608 | 20231221 | 090100 | 410379090 | 5790 | 5860 | 5860 | 5750 | 30237 |
| 609 | 20231221 | 090000 | 234895180 | 5880 | 5890 | 5900 | 5840 | 38903 |