30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 190400 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 8185 |
| 3 | 20231221 | 190300 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 4 | 20231221 | 190200 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 5 | 20231221 | 190100 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 6 | 20231221 | 190000 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 7 | 20231221 | 185900 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 8 | 20231221 | 185800 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 9 | 20231221 | 185700 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 10 | 20231221 | 185600 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 11 | 20231221 | 185500 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 12 | 20231221 | 185400 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 13 | 20231221 | 185300 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 14 | 20231221 | 185200 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 15 | 20231221 | 185100 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 16 | 20231221 | 185000 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 17 | 20231221 | 184900 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 18 | 20231221 | 184800 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 19 | 20231221 | 184700 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 20 | 20231221 | 184600 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 21 | 20231221 | 184500 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 22 | 20231221 | 184400 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 23 | 20231221 | 184300 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 24 | 20231221 | 184200 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 25 | 20231221 | 184100 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 26 | 20231221 | 184000 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 27 | 20231221 | 183900 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 28 | 20231221 | 183800 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 29 | 20231221 | 183700 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 30 | 20231221 | 183600 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 31 | 20231221 | 183500 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 32 | 20231221 | 183400 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 8185 |
| 33 | 20231221 | 183300 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 34 | 20231221 | 183200 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 35 | 20231221 | 183100 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 36 | 20231221 | 183000 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 37 | 20231221 | 182900 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 38 | 20231221 | 182800 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 39 | 20231221 | 182700 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 40 | 20231221 | 182600 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 41 | 20231221 | 182500 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 42 | 20231221 | 182400 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 43 | 20231221 | 182300 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 44 | 20231221 | 182200 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 45 | 20231221 | 182100 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 46 | 20231221 | 182000 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 47 | 20231221 | 181900 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 48 | 20231221 | 181800 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 49 | 20231221 | 181700 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 50 | 20231221 | 181600 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 51 | 20231221 | 181500 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 52 | 20231221 | 181400 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 53 | 20231221 | 181300 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 54 | 20231221 | 181200 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 55 | 20231221 | 181100 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 56 | 20231221 | 181000 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 57 | 20231221 | 180900 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 58 | 20231221 | 180800 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 59 | 20231221 | 180700 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 60 | 20231221 | 180600 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 61 | 20231221 | 180500 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 62 | 20231221 | 180400 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 8185 |
| 63 | 20231221 | 180300 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 64 | 20231221 | 180200 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 65 | 20231221 | 180100 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 66 | 20231221 | 180000 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 67 | 20231221 | 175900 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 68 | 20231221 | 175800 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 69 | 20231221 | 175700 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 70 | 20231221 | 175600 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 71 | 20231221 | 175500 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 72 | 20231221 | 175400 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 73 | 20231221 | 175300 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 74 | 20231221 | 175200 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 75 | 20231221 | 175100 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 76 | 20231221 | 175000 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 77 | 20231221 | 174900 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 78 | 20231221 | 174800 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 79 | 20231221 | 174700 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 80 | 20231221 | 174600 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 81 | 20231221 | 174500 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 82 | 20231221 | 174400 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 83 | 20231221 | 174300 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 84 | 20231221 | 174200 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 85 | 20231221 | 174100 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 86 | 20231221 | 174000 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 87 | 20231221 | 173900 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 88 | 20231221 | 173800 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 89 | 20231221 | 173700 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 90 | 20231221 | 173600 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 91 | 20231221 | 173500 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 92 | 20231221 | 173400 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 8185 |
| 93 | 20231221 | 173300 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 94 | 20231221 | 173200 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 95 | 20231221 | 173100 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 96 | 20231221 | 173000 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 97 | 20231221 | 172900 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 98 | 20231221 | 172800 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 99 | 20231221 | 172700 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 100 | 20231221 | 172600 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 101 | 20231221 | 172500 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 102 | 20231221 | 172400 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 103 | 20231221 | 172300 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 104 | 20231221 | 172200 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 105 | 20231221 | 172100 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 106 | 20231221 | 172000 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 107 | 20231221 | 171900 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 108 | 20231221 | 171800 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 109 | 20231221 | 171700 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 110 | 20231221 | 171600 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 111 | 20231221 | 171500 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 112 | 20231221 | 171400 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 113 | 20231221 | 171300 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 114 | 20231221 | 171200 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 115 | 20231221 | 171100 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 116 | 20231221 | 171000 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 117 | 20231221 | 170900 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 118 | 20231221 | 170800 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 119 | 20231221 | 170700 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 120 | 20231221 | 170600 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 121 | 20231221 | 170500 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 122 | 20231221 | 170400 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 8185 |
| 123 | 20231221 | 170300 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 124 | 20231221 | 170200 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 125 | 20231221 | 170100 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 126 | 20231221 | 170000 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 127 | 20231221 | 165900 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 128 | 20231221 | 165800 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 129 | 20231221 | 165700 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 130 | 20231221 | 165600 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 131 | 20231221 | 165500 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 132 | 20231221 | 165400 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 133 | 20231221 | 165300 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 134 | 20231221 | 165200 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 135 | 20231221 | 165100 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 136 | 20231221 | 165000 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 137 | 20231221 | 164900 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 138 | 20231221 | 164800 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 139 | 20231221 | 164700 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 140 | 20231221 | 164600 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 141 | 20231221 | 164500 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 142 | 20231221 | 164400 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 143 | 20231221 | 164300 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 144 | 20231221 | 164200 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 145 | 20231221 | 164100 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 146 | 20231221 | 164000 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 147 | 20231221 | 163900 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 148 | 20231221 | 163800 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 149 | 20231221 | 163700 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 150 | 20231221 | 163600 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 151 | 20231221 | 163500 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 152 | 20231221 | 163400 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 8185 |
| 153 | 20231221 | 163300 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 154 | 20231221 | 163200 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 155 | 20231221 | 163100 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 156 | 20231221 | 163000 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 157 | 20231221 | 162900 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 158 | 20231221 | 162800 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 159 | 20231221 | 162700 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 160 | 20231221 | 162600 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 161 | 20231221 | 162500 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 162 | 20231221 | 162400 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 163 | 20231221 | 162300 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 164 | 20231221 | 162200 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 165 | 20231221 | 162100 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 166 | 20231221 | 162000 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 167 | 20231221 | 161900 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 168 | 20231221 | 161800 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 169 | 20231221 | 161700 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 170 | 20231221 | 161600 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 171 | 20231221 | 161500 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 172 | 20231221 | 161400 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 173 | 20231221 | 161300 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 174 | 20231221 | 161200 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 175 | 20231221 | 161100 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 176 | 20231221 | 161000 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 177 | 20231221 | 160900 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 178 | 20231221 | 160800 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 179 | 20231221 | 160700 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 180 | 20231221 | 160600 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 181 | 20231221 | 160500 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 182 | 20231221 | 160400 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 8185 |
| 183 | 20231221 | 160300 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 184 | 20231221 | 160200 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 185 | 20231221 | 160100 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 186 | 20231221 | 160000 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 187 | 20231221 | 155900 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 188 | 20231221 | 155800 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 189 | 20231221 | 155700 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 190 | 20231221 | 155600 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 191 | 20231221 | 155500 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 192 | 20231221 | 155400 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 193 | 20231221 | 155300 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 194 | 20231221 | 155200 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 195 | 20231221 | 155100 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 196 | 20231221 | 155000 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 197 | 20231221 | 154900 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 198 | 20231221 | 154800 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 199 | 20231221 | 154700 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 200 | 20231221 | 154600 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 201 | 20231221 | 154500 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 202 | 20231221 | 154400 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 203 | 20231221 | 154300 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 204 | 20231221 | 154200 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 205 | 20231221 | 154100 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 206 | 20231221 | 154000 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 207 | 20231221 | 153900 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 208 | 20231221 | 153800 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 209 | 20231221 | 153700 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 210 | 20231221 | 153600 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 211 | 20231221 | 153500 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 212 | 20231221 | 153400 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 8185 |
| 213 | 20231221 | 153300 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 214 | 20231221 | 153200 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 215 | 20231221 | 153100 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 216 | 20231221 | 153000 | 8375722980 | 5410 | 5410 | 5410 | 5410 | 8185 |
| 217 | 20231221 | 152900 | 8331442130 | 5430 | 5430 | 5430 | 5430 | 0 |
| 218 | 20231221 | 152800 | 8331442130 | 5430 | 5430 | 5430 | 5430 | 0 |
| 219 | 20231221 | 152700 | 8331442130 | 5430 | 5430 | 5430 | 5430 | 0 |
| 220 | 20231221 | 152600 | 8331442130 | 5430 | 5430 | 5430 | 5430 | 0 |
| 221 | 20231221 | 152500 | 8331442130 | 5430 | 5430 | 5430 | 5430 | 0 |
| 222 | 20231221 | 152400 | 8331442130 | 5430 | 5430 | 5430 | 5430 | 0 |
| 223 | 20231221 | 152300 | 8331442130 | 5430 | 5430 | 5430 | 5430 | 0 |
| 224 | 20231221 | 152200 | 8331442130 | 5430 | 5430 | 5430 | 5430 | 0 |
| 225 | 20231221 | 152100 | 8331442130 | 5430 | 5430 | 5430 | 5430 | 0 |
| 226 | 20231221 | 152000 | 8331442130 | 5430 | 5430 | 5430 | 5430 | 0 |
| 227 | 20231221 | 151900 | 8331442130 | 5430 | 5450 | 5500 | 5370 | 2391 |
| 228 | 20231221 | 151800 | 8318474300 | 5450 | 5530 | 5530 | 5440 | 203 |
| 229 | 20231221 | 151700 | 8317369810 | 5570 | 5430 | 5570 | 5420 | 1279 |
| 230 | 20231221 | 151600 | 8310399920 | 5430 | 5430 | 5430 | 5430 | 95 |
| 231 | 20231221 | 151500 | 8309884070 | 5420 | 5410 | 5420 | 5410 | 307 |
| 232 | 20231221 | 151400 | 8308223140 | 5400 | 5380 | 5400 | 5370 | 1339 |
| 233 | 20231221 | 151300 | 8301018620 | 5380 | 5390 | 5390 | 5380 | 1273 |
| 234 | 20231221 | 151200 | 8294166640 | 5390 | 5420 | 5420 | 5380 | 5430 |
| 235 | 20231221 | 151100 | 8264856850 | 5410 | 5440 | 5450 | 5400 | 5795 |
| 236 | 20231221 | 151000 | 8233492570 | 5430 | 5450 | 5450 | 5420 | 5221 |
| 237 | 20231221 | 150900 | 8205155860 | 5450 | 5440 | 5460 | 5440 | 1047 |
| 238 | 20231221 | 150800 | 8199446730 | 5440 | 5440 | 5460 | 5440 | 3244 |
| 239 | 20231221 | 150700 | 8181799090 | 5450 | 5450 | 5450 | 5440 | 1137 |
| 240 | 20231221 | 150600 | 8175603190 | 5450 | 5460 | 5460 | 5450 | 693 |
| 241 | 20231221 | 150500 | 8171825740 | 5450 | 5460 | 5460 | 5450 | 1097 |
| 242 | 20231221 | 150400 | 8165843090 | 5450 | 5460 | 5460 | 5450 | 249 |
| 243 | 20231221 | 150300 | 8164483660 | 5470 | 5470 | 5500 | 5460 | 2048 |
| 244 | 20231221 | 150200 | 8153282180 | 5480 | 5470 | 5480 | 5470 | 488 |
| 245 | 20231221 | 150100 | 8150612200 | 5470 | 5470 | 5480 | 5460 | 1978 |
| 246 | 20231221 | 150000 | 8139792760 | 5470 | 5500 | 5500 | 5470 | 4467 |
| 247 | 20231221 | 145900 | 8115311360 | 5510 | 5510 | 5510 | 5510 | 41 |
| 248 | 20231221 | 145800 | 8115085450 | 5510 | 5510 | 5510 | 5500 | 1658 |
| 249 | 20231221 | 145700 | 8105959040 | 5530 | 5510 | 5530 | 5510 | 11 |
| 250 | 20231221 | 145600 | 8105898350 | 5510 | 5510 | 5510 | 5510 | 916 |
| 251 | 20231221 | 145500 | 8100851190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 252 | 20231221 | 145400 | 8100851190 | 5530 | 5520 | 5530 | 5520 | 527 |
| 253 | 20231221 | 145300 | 8097939880 | 5520 | 5520 | 5520 | 5520 | 939 |
| 254 | 20231221 | 145200 | 8092756600 | 5530 | 5530 | 5530 | 5530 | 0 |
| 255 | 20231221 | 145100 | 8092756600 | 5530 | 5530 | 5530 | 5530 | 20 |
| 256 | 20231221 | 145000 | 8092646000 | 5530 | 5530 | 5530 | 5530 | 373 |
| 257 | 20231221 | 144900 | 8090583310 | 5550 | 5550 | 5550 | 5550 | 10 |
| 258 | 20231221 | 144800 | 8090527810 | 5550 | 5540 | 5550 | 5530 | 14 |
| 259 | 20231221 | 144700 | 8090450290 | 5530 | 5530 | 5530 | 5530 | 60 |
| 260 | 20231221 | 144600 | 8090118490 | 5520 | 5530 | 5530 | 5520 | 38 |
| 261 | 20231221 | 144500 | 8089908430 | 5530 | 5530 | 5530 | 5530 | 12 |
| 262 | 20231221 | 144400 | 8089842070 | 5530 | 5520 | 5530 | 5520 | 318 |
| 263 | 20231221 | 144300 | 8088084620 | 5500 | 5500 | 5500 | 5500 | 0 |
| 264 | 20231221 | 144200 | 8088084620 | 5500 | 5500 | 5500 | 5500 | 7 |
| 265 | 20231221 | 144100 | 8088046120 | 5490 | 5490 | 5490 | 5490 | 21 |
| 266 | 20231221 | 144000 | 8087930830 | 5490 | 5510 | 5530 | 5490 | 567 |
| 267 | 20231221 | 143900 | 8084804440 | 5500 | 5500 | 5500 | 5500 | 1 |
| 268 | 20231221 | 143800 | 8084798940 | 5490 | 5510 | 5530 | 5490 | 862 |
| 269 | 20231221 | 143700 | 8080043830 | 5530 | 5500 | 5530 | 5480 | 1932 |
| 270 | 20231221 | 143600 | 8069429680 | 5500 | 5510 | 5510 | 5500 | 1348 |
| 271 | 20231221 | 143500 | 8062014460 | 5510 | 5520 | 5530 | 5510 | 687 |
| 272 | 20231221 | 143400 | 8058222790 | 5520 | 5520 | 5520 | 5520 | 10 |
| 273 | 20231221 | 143300 | 8058167590 | 5520 | 5510 | 5530 | 5500 | 447 |
| 274 | 20231221 | 143200 | 8055706950 | 5510 | 5500 | 5510 | 5500 | 292 |
| 275 | 20231221 | 143100 | 8054099220 | 5510 | 5510 | 5520 | 5500 | 2969 |
| 276 | 20231221 | 143000 | 8037749140 | 5520 | 5530 | 5530 | 5520 | 529 |
| 277 | 20231221 | 142900 | 8034826880 | 5540 | 5550 | 5550 | 5540 | 1049 |
| 278 | 20231221 | 142800 | 8029014970 | 5540 | 5560 | 5560 | 5540 | 1330 |
| 279 | 20231221 | 142700 | 8021640070 | 5550 | 5560 | 5560 | 5550 | 230 |
| 280 | 20231221 | 142600 | 8020363430 | 5550 | 5550 | 5550 | 5550 | 0 |
| 281 | 20231221 | 142500 | 8020363430 | 5550 | 5550 | 5550 | 5550 | 0 |
| 282 | 20231221 | 142400 | 8020363430 | 5550 | 5560 | 5560 | 5550 | 104 |
| 283 | 20231221 | 142300 | 8019785230 | 5550 | 5550 | 5550 | 5550 | 490 |
| 284 | 20231221 | 142200 | 8017065730 | 5550 | 5550 | 5550 | 5550 | 70 |
| 285 | 20231221 | 142100 | 8016677230 | 5580 | 5580 | 5580 | 5580 | 709 |
| 286 | 20231221 | 142000 | 8012721010 | 5550 | 5550 | 5550 | 5550 | 0 |
| 287 | 20231221 | 141900 | 8012721010 | 5550 | 5570 | 5570 | 5550 | 1116 |
| 288 | 20231221 | 141800 | 8006513120 | 5580 | 5580 | 5580 | 5580 | 0 |
| 289 | 20231221 | 141700 | 8006513120 | 5580 | 5570 | 5580 | 5570 | 115 |
| 290 | 20231221 | 141600 | 8005872360 | 5570 | 5580 | 5580 | 5570 | 14 |
| 291 | 20231221 | 141500 | 8005794310 | 5560 | 5560 | 5560 | 5560 | 303 |
| 292 | 20231221 | 141400 | 8004109630 | 5550 | 5550 | 5550 | 5550 | 0 |
| 293 | 20231221 | 141300 | 8004109630 | 5550 | 5550 | 5550 | 5550 | 100 |
| 294 | 20231221 | 141200 | 8003554630 | 5550 | 5590 | 5590 | 5540 | 318 |
| 295 | 20231221 | 141100 | 8001786590 | 5590 | 5590 | 5590 | 5590 | 42 |
| 296 | 20231221 | 141000 | 8001551810 | 5580 | 5570 | 5580 | 5570 | 260 |
| 297 | 20231221 | 140900 | 8000101560 | 5580 | 5550 | 5580 | 5540 | 127 |
| 298 | 20231221 | 140800 | 7999397730 | 5540 | 5550 | 5550 | 5540 | 402 |
| 299 | 20231221 | 140700 | 7997169790 | 5550 | 5570 | 5570 | 5540 | 981 |
| 300 | 20231221 | 140600 | 7991726920 | 5570 | 5570 | 5570 | 5570 | 1090 |
| 301 | 20231221 | 140500 | 7985655620 | 5570 | 5590 | 5590 | 5570 | 946 |
| 302 | 20231221 | 140400 | 7980377360 | 5590 | 5590 | 5590 | 5590 | 0 |
| 303 | 20231221 | 140300 | 7980377360 | 5590 | 5590 | 5590 | 5590 | 14 |
| 304 | 20231221 | 140200 | 7980299100 | 5600 | 5590 | 5600 | 5590 | 1400 |
| 305 | 20231221 | 140100 | 7972459150 | 5600 | 5590 | 5600 | 5590 | 451 |
| 306 | 20231221 | 140000 | 7969937450 | 5590 | 5590 | 5590 | 5590 | 1 |
| 307 | 20231221 | 135900 | 7969931860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 308 | 20231221 | 135800 | 7969931860 | 5590 | 5590 | 5590 | 5590 | 33 |
| 309 | 20231221 | 135700 | 7969747390 | 5580 | 5580 | 5580 | 5580 | 541 |
| 310 | 20231221 | 135600 | 7966728610 | 5580 | 5580 | 5580 | 5580 | 477 |
| 311 | 20231221 | 135500 | 7964066950 | 5580 | 5590 | 5590 | 5580 | 469 |
| 312 | 20231221 | 135400 | 7961448740 | 5590 | 5610 | 5610 | 5590 | 2583 |
| 313 | 20231221 | 135300 | 7946975930 | 5620 | 5620 | 5620 | 5620 | 181 |
| 314 | 20231221 | 135200 | 7945958710 | 5630 | 5630 | 5640 | 5630 | 1420 |
| 315 | 20231221 | 135100 | 7937963810 | 5630 | 5620 | 5630 | 5610 | 1832 |
| 316 | 20231221 | 135000 | 7927658130 | 5620 | 5620 | 5620 | 5620 | 510 |
| 317 | 20231221 | 134900 | 7924791930 | 5620 | 5620 | 5620 | 5610 | 676 |
| 318 | 20231221 | 134800 | 7920993610 | 5620 | 5620 | 5620 | 5620 | 465 |
| 319 | 20231221 | 134700 | 7918380310 | 5620 | 5630 | 5630 | 5610 | 2620 |
| 320 | 20231221 | 134600 | 7903645710 | 5630 | 5610 | 5630 | 5610 | 1089 |
| 321 | 20231221 | 134500 | 7897525420 | 5600 | 5610 | 5610 | 5600 | 1677 |
| 322 | 20231221 | 134400 | 7888123130 | 5610 | 5610 | 5610 | 5600 | 556 |
| 323 | 20231221 | 134300 | 7885003980 | 5600 | 5590 | 5600 | 5590 | 2024 |
| 324 | 20231221 | 134200 | 7873671160 | 5590 | 5590 | 5600 | 5580 | 516 |
| 325 | 20231221 | 134100 | 7870787010 | 5590 | 5590 | 5590 | 5590 | 601 |
| 326 | 20231221 | 134000 | 7867427420 | 5590 | 5590 | 5590 | 5590 | 100 |
| 327 | 20231221 | 133900 | 7866868420 | 5590 | 5590 | 5590 | 5580 | 9 |
| 328 | 20231221 | 133800 | 7866818140 | 5590 | 5570 | 5590 | 5570 | 1022 |
| 329 | 20231221 | 133700 | 7861116840 | 5570 | 5570 | 5570 | 5570 | 17 |
| 330 | 20231221 | 133600 | 7861022150 | 5580 | 5580 | 5580 | 5580 | 309 |
| 331 | 20231221 | 133500 | 7859297930 | 5590 | 5590 | 5590 | 5590 | 10 |
| 332 | 20231221 | 133400 | 7859242030 | 5590 | 5570 | 5590 | 5550 | 296 |
| 333 | 20231221 | 133300 | 7857593580 | 5590 | 5590 | 5590 | 5570 | 267 |
| 334 | 20231221 | 133200 | 7856105770 | 5590 | 5590 | 5590 | 5570 | 873 |
| 335 | 20231221 | 133100 | 7851234390 | 5580 | 5580 | 5580 | 5580 | 774 |
| 336 | 20231221 | 133000 | 7846915470 | 5580 | 5580 | 5580 | 5580 | 1394 |
| 337 | 20231221 | 132900 | 7839136950 | 5580 | 5590 | 5590 | 5580 | 30 |
| 338 | 20231221 | 132800 | 7838969450 | 5580 | 5590 | 5600 | 5580 | 153 |
| 339 | 20231221 | 132700 | 7838114200 | 5590 | 5580 | 5590 | 5570 | 442 |
| 340 | 20231221 | 132600 | 7835646880 | 5580 | 5570 | 5580 | 5570 | 732 |
| 341 | 20231221 | 132500 | 7831565200 | 5580 | 5570 | 5580 | 5560 | 1038 |
| 342 | 20231221 | 132400 | 7825793490 | 5570 | 5590 | 5600 | 5560 | 427 |
| 343 | 20231221 | 132300 | 7823406570 | 5600 | 5560 | 5600 | 5560 | 2536 |
| 344 | 20231221 | 132200 | 7809228460 | 5560 | 5540 | 5560 | 5540 | 229 |
| 345 | 20231221 | 132100 | 7807956970 | 5550 | 5550 | 5550 | 5550 | 0 |
| 346 | 20231221 | 132000 | 7807956970 | 5550 | 5550 | 5550 | 5550 | 1342 |
| 347 | 20231221 | 131900 | 7800508870 | 5540 | 5540 | 5540 | 5540 | 860 |
| 348 | 20231221 | 131800 | 7795744470 | 5540 | 5540 | 5540 | 5540 | 91 |
| 349 | 20231221 | 131700 | 7795240330 | 5550 | 5550 | 5550 | 5550 | 2 |
| 350 | 20231221 | 131600 | 7795229230 | 5540 | 5540 | 5540 | 5540 | 305 |
| 351 | 20231221 | 131500 | 7793539530 | 5540 | 5530 | 5540 | 5530 | 1851 |
| 352 | 20231221 | 131400 | 7783301500 | 5530 | 5530 | 5530 | 5530 | 382 |
| 353 | 20231221 | 131300 | 7781189040 | 5530 | 5520 | 5530 | 5520 | 225 |
| 354 | 20231221 | 131200 | 7779945370 | 5520 | 5500 | 5520 | 5500 | 103 |
| 355 | 20231221 | 131100 | 7779378830 | 5520 | 5500 | 5520 | 5500 | 340 |
| 356 | 20231221 | 131000 | 7777502050 | 5500 | 5500 | 5500 | 5500 | 15 |
| 357 | 20231221 | 130900 | 7777419550 | 5510 | 5510 | 5510 | 5490 | 311 |
| 358 | 20231221 | 130800 | 7775705960 | 5510 | 5510 | 5510 | 5510 | 140 |
| 359 | 20231221 | 130700 | 7774934560 | 5490 | 5490 | 5490 | 5490 | 300 |
| 360 | 20231221 | 130600 | 7773287560 | 5480 | 5480 | 5480 | 5480 | 0 |
| 361 | 20231221 | 130500 | 7773287560 | 5480 | 5480 | 5480 | 5480 | 467 |
| 362 | 20231221 | 130400 | 7770728400 | 5480 | 5490 | 5490 | 5480 | 236 |
| 363 | 20231221 | 130300 | 7769434170 | 5490 | 5490 | 5490 | 5490 | 1 |
| 364 | 20231221 | 130200 | 7769428680 | 5520 | 5520 | 5520 | 5490 | 124 |
| 365 | 20231221 | 130100 | 7768744230 | 5520 | 5490 | 5520 | 5490 | 65 |
| 366 | 20231221 | 130000 | 7768387350 | 5480 | 5490 | 5490 | 5460 | 30 |
| 367 | 20231221 | 125900 | 7768223500 | 5490 | 5460 | 5490 | 5450 | 897 |
| 368 | 20231221 | 125800 | 7763331580 | 5460 | 5470 | 5470 | 5460 | 1059 |
| 369 | 20231221 | 125700 | 7757549020 | 5460 | 5480 | 5480 | 5460 | 792 |
| 370 | 20231221 | 125600 | 7753223110 | 5460 | 5490 | 5490 | 5460 | 2372 |
| 371 | 20231221 | 125500 | 7740247170 | 5490 | 5490 | 5500 | 5490 | 656 |
| 372 | 20231221 | 125400 | 7736645710 | 5500 | 5510 | 5510 | 5500 | 1027 |
| 373 | 20231221 | 125300 | 7730989930 | 5510 | 5510 | 5510 | 5500 | 4323 |
| 374 | 20231221 | 125200 | 7707212290 | 5550 | 5560 | 5560 | 5510 | 5457 |
| 375 | 20231221 | 125100 | 7677115270 | 5560 | 5560 | 5560 | 5560 | 123 |
| 376 | 20231221 | 125000 | 7676431390 | 5560 | 5550 | 5560 | 5550 | 16 |
| 377 | 20231221 | 124900 | 7676342530 | 5560 | 5560 | 5560 | 5560 | 167 |
| 378 | 20231221 | 124800 | 7675414010 | 5570 | 5560 | 5570 | 5560 | 411 |
| 379 | 20231221 | 124700 | 7673128840 | 5560 | 5560 | 5560 | 5560 | 139 |
| 380 | 20231221 | 124600 | 7672356000 | 5560 | 5560 | 5560 | 5540 | 73 |
| 381 | 20231221 | 124500 | 7671951080 | 5560 | 5570 | 5570 | 5550 | 1400 |
| 382 | 20231221 | 124400 | 7664175290 | 5570 | 5570 | 5570 | 5570 | 123 |
| 383 | 20231221 | 124300 | 7663490180 | 5580 | 5560 | 5580 | 5560 | 152 |
| 384 | 20231221 | 124200 | 7662644190 | 5570 | 5570 | 5570 | 5550 | 867 |
| 385 | 20231221 | 124100 | 7657821880 | 5560 | 5580 | 5590 | 5560 | 750 |
| 386 | 20231221 | 124000 | 7653647710 | 5590 | 5580 | 5590 | 5580 | 354 |
| 387 | 20231221 | 123900 | 7651669360 | 5570 | 5560 | 5580 | 5560 | 1533 |
| 388 | 20231221 | 123800 | 7643131450 | 5550 | 5550 | 5550 | 5550 | 293 |
| 389 | 20231221 | 123700 | 7641505300 | 5550 | 5560 | 5560 | 5550 | 56 |
| 390 | 20231221 | 123600 | 7641194290 | 5560 | 5560 | 5560 | 5550 | 36 |
| 391 | 20231221 | 123500 | 7640994150 | 5570 | 5570 | 5570 | 5570 | 180 |
| 392 | 20231221 | 123400 | 7639991550 | 5570 | 5540 | 5570 | 5540 | 359 |
| 393 | 20231221 | 123300 | 7638001330 | 5550 | 5550 | 5550 | 5550 | 1011 |
| 394 | 20231221 | 123200 | 7632390280 | 5550 | 5540 | 5550 | 5530 | 265 |
| 395 | 20231221 | 123100 | 7630923770 | 5540 | 5540 | 5540 | 5540 | 351 |
| 396 | 20231221 | 123000 | 7628979230 | 5540 | 5550 | 5550 | 5540 | 40 |
| 397 | 20231221 | 122900 | 7628757240 | 5550 | 5550 | 5570 | 5550 | 2501 |
| 398 | 20231221 | 122800 | 7614846300 | 5550 | 5550 | 5550 | 5550 | 19 |
| 399 | 20231221 | 122700 | 7614740850 | 5560 | 5560 | 5560 | 5510 | 3251 |
| 400 | 20231221 | 122600 | 7596812780 | 5550 | 5540 | 5550 | 5540 | 479 |
| 401 | 20231221 | 122500 | 7594154640 | 5550 | 5550 | 5550 | 5550 | 5 |
| 402 | 20231221 | 122400 | 7594126890 | 5550 | 5550 | 5550 | 5550 | 1 |
| 403 | 20231221 | 122300 | 7594121340 | 5540 | 5530 | 5540 | 5530 | 1160 |
| 404 | 20231221 | 122200 | 7587701080 | 5530 | 5530 | 5530 | 5530 | 1009 |
| 405 | 20231221 | 122100 | 7582121310 | 5530 | 5510 | 5530 | 5510 | 4 |
| 406 | 20231221 | 122000 | 7582099210 | 5530 | 5530 | 5530 | 5530 | 1 |
| 407 | 20231221 | 121900 | 7582093680 | 5510 | 5510 | 5510 | 5510 | 216 |
| 408 | 20231221 | 121800 | 7580903520 | 5510 | 5530 | 5530 | 5510 | 707 |
| 409 | 20231221 | 121700 | 7577004100 | 5540 | 5540 | 5540 | 5540 | 6 |
| 410 | 20231221 | 121600 | 7576970860 | 5540 | 5530 | 5540 | 5520 | 812 |
| 411 | 20231221 | 121500 | 7572487330 | 5540 | 5530 | 5540 | 5530 | 14 |
| 412 | 20231221 | 121400 | 7572409780 | 5530 | 5540 | 5540 | 5530 | 665 |
| 413 | 20231221 | 121300 | 7568730990 | 5550 | 5550 | 5550 | 5550 | 441 |
| 414 | 20231221 | 121200 | 7566283440 | 5550 | 5550 | 5550 | 5550 | 0 |
| 415 | 20231221 | 121100 | 7566283440 | 5550 | 5550 | 5550 | 5540 | 465 |
| 416 | 20231221 | 121000 | 7563703450 | 5550 | 5530 | 5550 | 5530 | 223 |
| 417 | 20231221 | 120900 | 7562467910 | 5540 | 5540 | 5540 | 5540 | 0 |
| 418 | 20231221 | 120800 | 7562467910 | 5540 | 5540 | 5540 | 5530 | 426 |
| 419 | 20231221 | 120700 | 7560112110 | 5530 | 5530 | 5530 | 5530 | 187 |
| 420 | 20231221 | 120600 | 7559078000 | 5530 | 5520 | 5530 | 5520 | 337 |
| 421 | 20231221 | 120500 | 7557217750 | 5520 | 5520 | 5520 | 5520 | 472 |
| 422 | 20231221 | 120400 | 7554612310 | 5520 | 5540 | 5550 | 5520 | 458 |
| 423 | 20231221 | 120300 | 7552079550 | 5550 | 5550 | 5550 | 5550 | 27 |
| 424 | 20231221 | 120200 | 7551929700 | 5540 | 5550 | 5550 | 5540 | 946 |
| 425 | 20231221 | 120100 | 7546679740 | 5550 | 5540 | 5550 | 5540 | 51 |
| 426 | 20231221 | 120000 | 7546397190 | 5550 | 5550 | 5550 | 5550 | 483 |
| 427 | 20231221 | 115900 | 7543716540 | 5550 | 5530 | 5550 | 5530 | 766 |
| 428 | 20231221 | 115800 | 7539472100 | 5540 | 5520 | 5540 | 5500 | 1312 |
| 429 | 20231221 | 115700 | 7532250270 | 5510 | 5510 | 5510 | 5510 | 110 |
| 430 | 20231221 | 115600 | 7531644170 | 5510 | 5500 | 5510 | 5500 | 286 |
| 431 | 20231221 | 115500 | 7530070770 | 5500 | 5500 | 5500 | 5500 | 260 |
| 432 | 20231221 | 115400 | 7528640770 | 5500 | 5480 | 5500 | 5480 | 6 |
| 433 | 20231221 | 115300 | 7528607810 | 5480 | 5480 | 5480 | 5480 | 260 |
| 434 | 20231221 | 115200 | 7527183010 | 5480 | 5500 | 5500 | 5480 | 567 |
| 435 | 20231221 | 115100 | 7524071660 | 5490 | 5500 | 5500 | 5490 | 203 |
| 436 | 20231221 | 115000 | 7522957160 | 5500 | 5470 | 5500 | 5470 | 1671 |
| 437 | 20231221 | 114900 | 7513767950 | 5470 | 5480 | 5480 | 5470 | 502 |
| 438 | 20231221 | 114800 | 7511017000 | 5460 | 5470 | 5480 | 5460 | 543 |
| 439 | 20231221 | 114700 | 7508047910 | 5470 | 5480 | 5480 | 5470 | 363 |
| 440 | 20231221 | 114600 | 7506061260 | 5480 | 5490 | 5490 | 5480 | 905 |
| 441 | 20231221 | 114500 | 7501099640 | 5480 | 5490 | 5490 | 5480 | 115 |
| 442 | 20231221 | 114400 | 7500468730 | 5490 | 5490 | 5490 | 5490 | 2 |
| 443 | 20231221 | 114300 | 7500457750 | 5490 | 5490 | 5490 | 5490 | 802 |
| 444 | 20231221 | 114200 | 7496054770 | 5500 | 5500 | 5500 | 5500 | 381 |
| 445 | 20231221 | 114100 | 7493959270 | 5500 | 5500 | 5520 | 5500 | 322 |
| 446 | 20231221 | 114000 | 7492186340 | 5500 | 5510 | 5520 | 5500 | 953 |
| 447 | 20231221 | 113900 | 7486930510 | 5510 | 5500 | 5520 | 5500 | 379 |
| 448 | 20231221 | 113800 | 7484841910 | 5490 | 5490 | 5500 | 5490 | 202 |
| 449 | 20231221 | 113700 | 7483731930 | 5500 | 5470 | 5500 | 5460 | 985 |
| 450 | 20231221 | 113600 | 7478343950 | 5440 | 5430 | 5470 | 5430 | 613 |
| 451 | 20231221 | 113500 | 7474995080 | 5430 | 5450 | 5450 | 5430 | 1225 |
| 452 | 20231221 | 113400 | 7468338560 | 5450 | 5470 | 5470 | 5450 | 282 |
| 453 | 20231221 | 113300 | 7466799680 | 5470 | 5470 | 5470 | 5470 | 36 |
| 454 | 20231221 | 113200 | 7466602760 | 5470 | 5470 | 5470 | 5450 | 865 |
| 455 | 20231221 | 113100 | 7461877210 | 5470 | 5430 | 5470 | 5430 | 877 |
| 456 | 20231221 | 113000 | 7457089120 | 5420 | 5480 | 5480 | 5420 | 3896 |
| 457 | 20231221 | 112900 | 7435891560 | 5490 | 5500 | 5500 | 5480 | 444 |
| 458 | 20231221 | 112800 | 7433455520 | 5480 | 5460 | 5480 | 5460 | 813 |
| 459 | 20231221 | 112700 | 7429004590 | 5470 | 5470 | 5480 | 5460 | 907 |
| 460 | 20231221 | 112600 | 7424046610 | 5480 | 5430 | 5480 | 5420 | 2887 |
| 461 | 20231221 | 112500 | 7408320540 | 5430 | 5470 | 5470 | 5430 | 2925 |
| 462 | 20231221 | 112400 | 7392391470 | 5480 | 5520 | 5520 | 5480 | 1968 |
| 463 | 20231221 | 112300 | 7381598320 | 5520 | 5530 | 5530 | 5490 | 96 |
| 464 | 20231221 | 112200 | 7381068440 | 5530 | 5590 | 5590 | 5420 | 21416 |
| 465 | 20231221 | 112100 | 7263127420 | 5600 | 5600 | 5600 | 5600 | 156 |
| 466 | 20231221 | 112000 | 7262253820 | 5600 | 5600 | 5600 | 5600 | 15 |
| 467 | 20231221 | 111900 | 7262169820 | 5600 | 5590 | 5600 | 5580 | 1547 |
| 468 | 20231221 | 111800 | 7253532440 | 5600 | 5590 | 5600 | 5590 | 130 |
| 469 | 20231221 | 111700 | 7252805730 | 5580 | 5580 | 5590 | 5580 | 64 |
| 470 | 20231221 | 111600 | 7252448580 | 5580 | 5600 | 5600 | 5580 | 937 |
| 471 | 20231221 | 111500 | 7247215860 | 5610 | 5600 | 5620 | 5590 | 455 |
| 472 | 20231221 | 111400 | 7244667490 | 5590 | 5610 | 5610 | 5590 | 94 |
| 473 | 20231221 | 111300 | 7244141620 | 5620 | 5650 | 5650 | 5620 | 2741 |
| 474 | 20231221 | 111200 | 7228682020 | 5660 | 5660 | 5660 | 5660 | 402 |
| 475 | 20231221 | 111100 | 7226406700 | 5660 | 5650 | 5660 | 5650 | 772 |
| 476 | 20231221 | 111000 | 7222042200 | 5650 | 5650 | 5650 | 5640 | 959 |
| 477 | 20231221 | 110900 | 7216624860 | 5660 | 5640 | 5660 | 5640 | 1429 |
| 478 | 20231221 | 110800 | 7208550960 | 5640 | 5630 | 5650 | 5630 | 386 |
| 479 | 20231221 | 110700 | 7206377480 | 5630 | 5630 | 5630 | 5630 | 808 |
| 480 | 20231221 | 110600 | 7201828440 | 5620 | 5630 | 5630 | 5620 | 765 |
| 481 | 20231221 | 110500 | 7197522980 | 5630 | 5650 | 5650 | 5630 | 2230 |
| 482 | 20231221 | 110400 | 7184947510 | 5650 | 5620 | 5660 | 5620 | 4134 |
| 483 | 20231221 | 110300 | 7161643430 | 5610 | 5580 | 5610 | 5570 | 1774 |
| 484 | 20231221 | 110200 | 7151719830 | 5590 | 5550 | 5590 | 5540 | 2615 |
| 485 | 20231221 | 110100 | 7137167970 | 5540 | 5550 | 5570 | 5530 | 7922 |
| 486 | 20231221 | 110000 | 7093290430 | 5550 | 5570 | 5570 | 5550 | 2817 |
| 487 | 20231221 | 105900 | 7077641090 | 5570 | 5570 | 5590 | 5570 | 1340 |
| 488 | 20231221 | 105800 | 7070177220 | 5570 | 5580 | 5590 | 5570 | 2736 |
| 489 | 20231221 | 105700 | 7054915320 | 5590 | 5580 | 5590 | 5580 | 2992 |
| 490 | 20231221 | 105600 | 7038203660 | 5600 | 5600 | 5600 | 5600 | 0 |
| 491 | 20231221 | 105500 | 7038203660 | 5600 | 5600 | 5600 | 5600 | 0 |
| 492 | 20231221 | 105400 | 7038203660 | 5600 | 5600 | 5600 | 5590 | 293 |
| 493 | 20231221 | 105300 | 7036565140 | 5590 | 5590 | 5600 | 5590 | 1447 |
| 494 | 20231221 | 105200 | 7028475310 | 5600 | 5600 | 5600 | 5590 | 2294 |
| 495 | 20231221 | 105100 | 7015645020 | 5610 | 5610 | 5620 | 5610 | 642 |
| 496 | 20231221 | 105000 | 7012043390 | 5610 | 5620 | 5630 | 5600 | 3796 |
| 497 | 20231221 | 104900 | 6990747670 | 5610 | 5630 | 5630 | 5610 | 2876 |
| 498 | 20231221 | 104800 | 6974596220 | 5620 | 5640 | 5640 | 5620 | 2439 |
| 499 | 20231221 | 104700 | 6960867440 | 5640 | 5650 | 5660 | 5640 | 64 |
| 500 | 20231221 | 104600 | 6960505820 | 5650 | 5630 | 5660 | 5630 | 631 |
| 501 | 20231221 | 104500 | 6956941110 | 5650 | 5660 | 5660 | 5650 | 600 |
| 502 | 20231221 | 104400 | 6953550230 | 5660 | 5630 | 5660 | 5620 | 1051 |
| 503 | 20231221 | 104300 | 6947637720 | 5630 | 5650 | 5650 | 5610 | 5376 |
| 504 | 20231221 | 104200 | 6917394810 | 5650 | 5660 | 5660 | 5650 | 444 |
| 505 | 20231221 | 104100 | 6914885070 | 5660 | 5600 | 5700 | 5590 | 2995 |
| 506 | 20231221 | 104000 | 6898049540 | 5600 | 5640 | 5650 | 5600 | 14734 |
| 507 | 20231221 | 103900 | 6815213830 | 5640 | 5680 | 5680 | 5640 | 5200 |
| 508 | 20231221 | 103800 | 6785817700 | 5670 | 5710 | 5710 | 5660 | 2915 |
| 509 | 20231221 | 103700 | 6769272900 | 5680 | 5710 | 5730 | 5680 | 5631 |
| 510 | 20231221 | 103600 | 6737237910 | 5710 | 5750 | 5750 | 5710 | 683 |
| 511 | 20231221 | 103500 | 6733326550 | 5750 | 5760 | 5770 | 5750 | 3217 |
| 512 | 20231221 | 103400 | 6714821730 | 5760 | 5770 | 5770 | 5730 | 1421 |
| 513 | 20231221 | 103300 | 6706660320 | 5740 | 5740 | 5800 | 5740 | 1971 |
| 514 | 20231221 | 103200 | 6695268760 | 5740 | 5740 | 5750 | 5700 | 292 |
| 515 | 20231221 | 103100 | 6693593480 | 5740 | 5720 | 5740 | 5690 | 1083 |
| 516 | 20231221 | 103000 | 6687404880 | 5720 | 5700 | 5720 | 5690 | 4726 |
| 517 | 20231221 | 102900 | 6660448860 | 5680 | 5680 | 5710 | 5670 | 6445 |
| 518 | 20231221 | 102800 | 6623822650 | 5690 | 5710 | 5720 | 5690 | 7543 |
| 519 | 20231221 | 102700 | 6580804800 | 5710 | 5740 | 5740 | 5710 | 8445 |
| 520 | 20231221 | 102600 | 6532483470 | 5750 | 5790 | 5790 | 5730 | 6560 |
| 521 | 20231221 | 102500 | 6494702900 | 5790 | 5800 | 5800 | 5790 | 1108 |
| 522 | 20231221 | 102400 | 6488282240 | 5810 | 5800 | 5810 | 5780 | 1741 |
| 523 | 20231221 | 102300 | 6478207170 | 5800 | 5800 | 5800 | 5790 | 1146 |
| 524 | 20231221 | 102200 | 6471560620 | 5820 | 5790 | 5830 | 5790 | 942 |
| 525 | 20231221 | 102100 | 6466095060 | 5790 | 5800 | 5820 | 5790 | 1343 |
| 526 | 20231221 | 102000 | 6458307130 | 5800 | 5820 | 5830 | 5800 | 738 |
| 527 | 20231221 | 101900 | 6454016240 | 5830 | 5860 | 5860 | 5830 | 292 |
| 528 | 20231221 | 101800 | 6452310190 | 5860 | 5860 | 5870 | 5840 | 599 |
| 529 | 20231221 | 101700 | 6448810920 | 5880 | 5810 | 5880 | 5810 | 957 |
| 530 | 20231221 | 101600 | 6443210570 | 5830 | 5810 | 5830 | 5800 | 2723 |
| 531 | 20231221 | 101500 | 6427391790 | 5810 | 5860 | 5860 | 5800 | 3475 |
| 532 | 20231221 | 101400 | 6407177860 | 5860 | 5880 | 5880 | 5860 | 493 |
| 533 | 20231221 | 101300 | 6404287260 | 5880 | 5920 | 5920 | 5880 | 909 |
| 534 | 20231221 | 101200 | 6398915520 | 5920 | 5910 | 5920 | 5910 | 841 |
| 535 | 20231221 | 101100 | 6393945200 | 5910 | 5910 | 5910 | 5890 | 1001 |
| 536 | 20231221 | 101000 | 6388042200 | 5900 | 5910 | 5940 | 5900 | 2052 |
| 537 | 20231221 | 100900 | 6375912960 | 5910 | 5940 | 5950 | 5910 | 652 |
| 538 | 20231221 | 100800 | 6372046380 | 5950 | 5950 | 5960 | 5940 | 8357 |
| 539 | 20231221 | 100700 | 6322351030 | 5950 | 5910 | 5950 | 5890 | 7594 |
| 540 | 20231221 | 100600 | 6277290030 | 5890 | 5890 | 5910 | 5860 | 1601 |
| 541 | 20231221 | 100500 | 6267864370 | 5860 | 5860 | 5860 | 5840 | 2561 |
| 542 | 20231221 | 100400 | 6252880540 | 5860 | 5850 | 5860 | 5820 | 1820 |
| 543 | 20231221 | 100300 | 6242238440 | 5850 | 5880 | 5890 | 5820 | 3865 |
| 544 | 20231221 | 100200 | 6219630220 | 5890 | 5910 | 5910 | 5890 | 3574 |
| 545 | 20231221 | 100100 | 6198552800 | 5910 | 5930 | 5930 | 5910 | 253 |
| 546 | 20231221 | 100000 | 6197055450 | 5920 | 5890 | 5930 | 5890 | 2029 |
| 547 | 20231221 | 095900 | 6185058940 | 5890 | 5900 | 5910 | 5890 | 1529 |
| 548 | 20231221 | 095800 | 6176039100 | 5900 | 5920 | 5920 | 5900 | 673 |
| 549 | 20231221 | 095700 | 6172068030 | 5930 | 5940 | 5940 | 5900 | 3766 |
| 550 | 20231221 | 095600 | 6149776380 | 5940 | 5980 | 5990 | 5900 | 12000 |
| 551 | 20231221 | 095500 | 6078424780 | 5980 | 5840 | 5990 | 5840 | 13252 |
| 552 | 20231221 | 095400 | 6000416010 | 5840 | 5830 | 5850 | 5820 | 2111 |
| 553 | 20231221 | 095300 | 5988084960 | 5830 | 5810 | 5840 | 5810 | 866 |
| 554 | 20231221 | 095200 | 5983038570 | 5810 | 5820 | 5840 | 5810 | 1114 |
| 555 | 20231221 | 095100 | 5976546370 | 5830 | 5850 | 5860 | 5830 | 3200 |
| 556 | 20231221 | 095000 | 5957859010 | 5850 | 5840 | 5860 | 5840 | 910 |
| 557 | 20231221 | 094900 | 5952535200 | 5840 | 5870 | 5870 | 5840 | 882 |
| 558 | 20231221 | 094800 | 5947373590 | 5860 | 5830 | 5880 | 5830 | 2391 |
| 559 | 20231221 | 094700 | 5933350880 | 5830 | 5770 | 5880 | 5770 | 10976 |
| 560 | 20231221 | 094600 | 5869693780 | 5780 | 5760 | 5800 | 5760 | 6429 |
| 561 | 20231221 | 094500 | 5832599760 | 5770 | 5810 | 5810 | 5760 | 11036 |
| 562 | 20231221 | 094400 | 5768705850 | 5810 | 5840 | 5840 | 5810 | 8158 |
| 563 | 20231221 | 094300 | 5721244520 | 5840 | 5810 | 5840 | 5810 | 4519 |
| 564 | 20231221 | 094200 | 5694920910 | 5820 | 5890 | 5900 | 5810 | 13906 |
| 565 | 20231221 | 094100 | 5613537760 | 5900 | 5920 | 5920 | 5900 | 2322 |
| 566 | 20231221 | 094000 | 5599835320 | 5920 | 5910 | 5930 | 5900 | 3577 |
| 567 | 20231221 | 093900 | 5578706860 | 5910 | 5910 | 5930 | 5910 | 4774 |
| 568 | 20231221 | 093800 | 5550479520 | 5910 | 5920 | 5920 | 5910 | 3334 |
| 569 | 20231221 | 093700 | 5530769860 | 5930 | 5930 | 5930 | 5900 | 5682 |
| 570 | 20231221 | 093600 | 5497154460 | 5930 | 5930 | 5930 | 5910 | 2649 |
| 571 | 20231221 | 093500 | 5481486530 | 5930 | 5940 | 5940 | 5920 | 2913 |
| 572 | 20231221 | 093400 | 5464237070 | 5940 | 5910 | 5950 | 5910 | 2084 |
| 573 | 20231221 | 093300 | 5451913260 | 5910 | 5970 | 6000 | 5910 | 6341 |
| 574 | 20231221 | 093200 | 5414313860 | 5970 | 5930 | 5970 | 5910 | 9840 |
| 575 | 20231221 | 093100 | 5356020730 | 5920 | 5980 | 5980 | 5920 | 3446 |
| 576 | 20231221 | 093000 | 5335570970 | 5970 | 6030 | 6050 | 5970 | 4398 |
| 577 | 20231221 | 092900 | 5309092750 | 6030 | 6080 | 6100 | 5980 | 13728 |
| 578 | 20231221 | 092800 | 5226299790 | 6090 | 6000 | 6090 | 5970 | 11994 |
| 579 | 20231221 | 092700 | 5153827540 | 6000 | 5910 | 6000 | 5910 | 8020 |
| 580 | 20231221 | 092600 | 5105994810 | 5910 | 5920 | 5950 | 5900 | 4956 |
| 581 | 20231221 | 092500 | 5076718380 | 5920 | 5920 | 5950 | 5920 | 4020 |
| 582 | 20231221 | 092400 | 5052916160 | 5950 | 5920 | 5970 | 5920 | 2174 |
| 583 | 20231221 | 092300 | 5039983480 | 5970 | 5960 | 5980 | 5920 | 6225 |
| 584 | 20231221 | 092200 | 5002926890 | 5960 | 6000 | 6040 | 5960 | 4970 |
| 585 | 20231221 | 092100 | 4973165340 | 6000 | 5890 | 6070 | 5880 | 10898 |
| 586 | 20231221 | 092000 | 4908178400 | 5880 | 5870 | 5900 | 5870 | 4153 |
| 587 | 20231221 | 091900 | 4883733590 | 5880 | 5900 | 5910 | 5860 | 13509 |
| 588 | 20231221 | 091800 | 4804315000 | 5910 | 6010 | 6010 | 5880 | 26034 |
| 589 | 20231221 | 091700 | 4650211660 | 6000 | 6130 | 6150 | 6000 | 25160 |
| 590 | 20231221 | 091600 | 4498103630 | 6140 | 6170 | 6190 | 6140 | 13024 |
| 591 | 20231221 | 091500 | 4417774480 | 6170 | 6130 | 6220 | 6100 | 52040 |
| 592 | 20231221 | 091400 | 4096815840 | 6130 | 6080 | 6150 | 6080 | 11907 |
| 593 | 20231221 | 091300 | 4023881540 | 6080 | 6040 | 6130 | 6030 | 10032 |
| 594 | 20231221 | 091200 | 3962904590 | 6040 | 6130 | 6140 | 6030 | 8973 |
| 595 | 20231221 | 091100 | 3908312500 | 6140 | 6030 | 6140 | 6020 | 15047 |
| 596 | 20231221 | 091000 | 3816632640 | 6020 | 6120 | 6130 | 6010 | 23163 |
| 597 | 20231221 | 090900 | 3675982330 | 6130 | 5910 | 6140 | 5890 | 33987 |
| 598 | 20231221 | 090800 | 3470889970 | 5880 | 6090 | 6110 | 5880 | 48386 |
| 599 | 20231221 | 090700 | 3180177500 | 6090 | 6220 | 6220 | 6090 | 45239 |
| 600 | 20231221 | 090600 | 2901355850 | 6220 | 6390 | 6410 | 6210 | 56681 |
| 601 | 20231221 | 090500 | 2545080630 | 6360 | 6240 | 6430 | 6200 | 124610 |
| 602 | 20231221 | 090400 | 1759784000 | 6240 | 6070 | 6250 | 6020 | 102578 |
| 603 | 20231221 | 090300 | 1124378480 | 6030 | 6120 | 6160 | 6010 | 68705 |
| 604 | 20231221 | 090200 | 707039950 | 6110 | 6200 | 6200 | 6060 | 114275 |
| 605 | 20231221 | 090100 | 0 | 5260 | 5260 | 5260 | 5260 | 0 |
| 606 | 20231221 | 090000 | 0 | 5260 | 5260 | 5260 | 5260 | 0 |