28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 183400 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 35269 |
| 3 | 20231221 | 183300 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 4 | 20231221 | 183200 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 5 | 20231221 | 183100 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 6 | 20231221 | 183000 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 7 | 20231221 | 182900 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 8 | 20231221 | 182800 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 9 | 20231221 | 182700 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 10 | 20231221 | 182600 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 11 | 20231221 | 182500 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 12 | 20231221 | 182400 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 13 | 20231221 | 182300 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 14 | 20231221 | 182200 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 15 | 20231221 | 182100 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 16 | 20231221 | 182000 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 17 | 20231221 | 181900 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 18 | 20231221 | 181800 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 19 | 20231221 | 181700 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 20 | 20231221 | 181600 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 21 | 20231221 | 181500 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 22 | 20231221 | 181400 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 23 | 20231221 | 181300 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 24 | 20231221 | 181200 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 25 | 20231221 | 181100 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 26 | 20231221 | 181000 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 27 | 20231221 | 180900 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 28 | 20231221 | 180800 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 29 | 20231221 | 180700 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 30 | 20231221 | 180600 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 31 | 20231221 | 180500 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 32 | 20231221 | 180400 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 35269 |
| 33 | 20231221 | 180300 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 34 | 20231221 | 180200 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 35 | 20231221 | 180100 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 36 | 20231221 | 180000 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 37 | 20231221 | 175900 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 38 | 20231221 | 175800 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 39 | 20231221 | 175700 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 40 | 20231221 | 175600 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 41 | 20231221 | 175500 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 42 | 20231221 | 175400 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 43 | 20231221 | 175300 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 44 | 20231221 | 175200 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 45 | 20231221 | 175100 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 46 | 20231221 | 175000 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 47 | 20231221 | 174900 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 48 | 20231221 | 174800 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 49 | 20231221 | 174700 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 50 | 20231221 | 174600 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 51 | 20231221 | 174500 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 52 | 20231221 | 174400 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 53 | 20231221 | 174300 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 54 | 20231221 | 174200 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 55 | 20231221 | 174100 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 56 | 20231221 | 174000 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 57 | 20231221 | 173900 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 58 | 20231221 | 173800 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 59 | 20231221 | 173700 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 60 | 20231221 | 173600 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 61 | 20231221 | 173500 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 62 | 20231221 | 173400 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 35269 |
| 63 | 20231221 | 173300 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 64 | 20231221 | 173200 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 65 | 20231221 | 173100 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 66 | 20231221 | 173000 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 67 | 20231221 | 172900 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 68 | 20231221 | 172800 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 69 | 20231221 | 172700 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 70 | 20231221 | 172600 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 71 | 20231221 | 172500 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 72 | 20231221 | 172400 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 73 | 20231221 | 172300 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 74 | 20231221 | 172200 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 75 | 20231221 | 172100 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 76 | 20231221 | 172000 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 77 | 20231221 | 171900 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 78 | 20231221 | 171800 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 79 | 20231221 | 171700 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 80 | 20231221 | 171600 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 81 | 20231221 | 171500 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 82 | 20231221 | 171400 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 83 | 20231221 | 171300 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 84 | 20231221 | 171200 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 85 | 20231221 | 171100 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 86 | 20231221 | 171000 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 87 | 20231221 | 170900 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 88 | 20231221 | 170800 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 89 | 20231221 | 170700 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 90 | 20231221 | 170600 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 91 | 20231221 | 170500 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 92 | 20231221 | 170400 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 35269 |
| 93 | 20231221 | 170300 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 94 | 20231221 | 170200 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 95 | 20231221 | 170100 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 96 | 20231221 | 170000 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 97 | 20231221 | 165900 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 98 | 20231221 | 165800 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 99 | 20231221 | 165700 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 100 | 20231221 | 165600 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 101 | 20231221 | 165500 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 102 | 20231221 | 165400 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 103 | 20231221 | 165300 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 104 | 20231221 | 165200 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 105 | 20231221 | 165100 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 106 | 20231221 | 165000 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 107 | 20231221 | 164900 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 108 | 20231221 | 164800 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 109 | 20231221 | 164700 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 110 | 20231221 | 164600 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 111 | 20231221 | 164500 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 112 | 20231221 | 164400 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 113 | 20231221 | 164300 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 114 | 20231221 | 164200 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 115 | 20231221 | 164100 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 116 | 20231221 | 164000 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 117 | 20231221 | 163900 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 118 | 20231221 | 163800 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 119 | 20231221 | 163700 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 120 | 20231221 | 163600 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 121 | 20231221 | 163500 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 122 | 20231221 | 163400 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 35269 |
| 123 | 20231221 | 163300 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 124 | 20231221 | 163200 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 125 | 20231221 | 163100 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 126 | 20231221 | 163000 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 127 | 20231221 | 162900 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 128 | 20231221 | 162800 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 129 | 20231221 | 162700 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 130 | 20231221 | 162600 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 131 | 20231221 | 162500 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 132 | 20231221 | 162400 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 133 | 20231221 | 162300 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 134 | 20231221 | 162200 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 135 | 20231221 | 162100 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 136 | 20231221 | 162000 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 137 | 20231221 | 161900 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 138 | 20231221 | 161800 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 139 | 20231221 | 161700 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 140 | 20231221 | 161600 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 141 | 20231221 | 161500 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 142 | 20231221 | 161400 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 143 | 20231221 | 161300 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 144 | 20231221 | 161200 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 145 | 20231221 | 161100 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 146 | 20231221 | 161000 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 147 | 20231221 | 160900 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 148 | 20231221 | 160800 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 149 | 20231221 | 160700 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 150 | 20231221 | 160600 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 151 | 20231221 | 160500 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 152 | 20231221 | 160400 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 35269 |
| 153 | 20231221 | 160300 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 154 | 20231221 | 160200 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 155 | 20231221 | 160100 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 156 | 20231221 | 160000 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 157 | 20231221 | 155900 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 158 | 20231221 | 155800 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 159 | 20231221 | 155700 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 160 | 20231221 | 155600 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 161 | 20231221 | 155500 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 162 | 20231221 | 155400 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 163 | 20231221 | 155300 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 164 | 20231221 | 155200 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 165 | 20231221 | 155100 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 166 | 20231221 | 155000 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 167 | 20231221 | 154900 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 168 | 20231221 | 154800 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 169 | 20231221 | 154700 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 170 | 20231221 | 154600 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 171 | 20231221 | 154500 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 172 | 20231221 | 154400 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 173 | 20231221 | 154300 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 174 | 20231221 | 154200 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 175 | 20231221 | 154100 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 176 | 20231221 | 154000 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 177 | 20231221 | 153900 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 178 | 20231221 | 153800 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 179 | 20231221 | 153700 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 180 | 20231221 | 153600 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 181 | 20231221 | 153500 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 182 | 20231221 | 153400 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 35269 |
| 183 | 20231221 | 153300 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 184 | 20231221 | 153200 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 185 | 20231221 | 153100 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 186 | 20231221 | 153000 | 4042172700 | 7000 | 7000 | 7000 | 7000 | 35269 |
| 187 | 20231221 | 152900 | 3795289700 | 6970 | 6970 | 6970 | 6970 | 0 |
| 188 | 20231221 | 152800 | 3795289700 | 6970 | 6970 | 6970 | 6970 | 0 |
| 189 | 20231221 | 152700 | 3795289700 | 6970 | 6970 | 6970 | 6970 | 0 |
| 190 | 20231221 | 152600 | 3795289700 | 6970 | 6970 | 6970 | 6970 | 0 |
| 191 | 20231221 | 152500 | 3795289700 | 6970 | 6970 | 6970 | 6970 | 0 |
| 192 | 20231221 | 152400 | 3795289700 | 6970 | 6970 | 6970 | 6970 | 0 |
| 193 | 20231221 | 152300 | 3795289700 | 6970 | 6970 | 6970 | 6970 | 0 |
| 194 | 20231221 | 152200 | 3795289700 | 6970 | 6970 | 6970 | 6970 | 0 |
| 195 | 20231221 | 152100 | 3795289700 | 6970 | 6970 | 6970 | 6970 | 0 |
| 196 | 20231221 | 152000 | 3795289700 | 6970 | 6970 | 6970 | 6970 | 0 |
| 197 | 20231221 | 151900 | 3795289700 | 6970 | 6960 | 6970 | 6940 | 3642 |
| 198 | 20231221 | 151800 | 3769958650 | 6960 | 6960 | 6960 | 6950 | 1846 |
| 199 | 20231221 | 151700 | 3757111990 | 6960 | 6950 | 6960 | 6950 | 298 |
| 200 | 20231221 | 151600 | 3755038800 | 6960 | 6940 | 6960 | 6940 | 3807 |
| 201 | 20231221 | 151500 | 3728582460 | 6950 | 6940 | 6950 | 6930 | 1995 |
| 202 | 20231221 | 151400 | 3714735540 | 6950 | 6950 | 6950 | 6940 | 7293 |
| 203 | 20231221 | 151300 | 3664120690 | 6960 | 6960 | 6960 | 6950 | 212 |
| 204 | 20231221 | 151200 | 3662647260 | 6950 | 6960 | 6960 | 6950 | 1074 |
| 205 | 20231221 | 151100 | 3655178320 | 6960 | 6950 | 6960 | 6940 | 705 |
| 206 | 20231221 | 151000 | 3650278660 | 6950 | 6940 | 6950 | 6940 | 1440 |
| 207 | 20231221 | 150900 | 3640280660 | 6940 | 6950 | 6950 | 6940 | 5861 |
| 208 | 20231221 | 150800 | 3599603870 | 6940 | 6950 | 6960 | 6940 | 987 |
| 209 | 20231221 | 150700 | 3592743390 | 6940 | 6950 | 6960 | 6940 | 970 |
| 210 | 20231221 | 150600 | 3586004240 | 6950 | 6950 | 6960 | 6950 | 973 |
| 211 | 20231221 | 150500 | 3579241750 | 6960 | 6960 | 6960 | 6940 | 2077 |
| 212 | 20231221 | 150400 | 3564817250 | 6950 | 6950 | 6960 | 6950 | 175 |
| 213 | 20231221 | 150300 | 3563599910 | 6940 | 6950 | 6950 | 6940 | 6271 |
| 214 | 20231221 | 150200 | 3520073970 | 6960 | 6950 | 6960 | 6950 | 409 |
| 215 | 20231221 | 150100 | 3517228420 | 6950 | 6950 | 6950 | 6940 | 4234 |
| 216 | 20231221 | 150000 | 3487802220 | 6960 | 6950 | 6960 | 6950 | 2666 |
| 217 | 20231221 | 145900 | 3469272410 | 6950 | 6950 | 6960 | 6950 | 175 |
| 218 | 20231221 | 145800 | 3468055880 | 6960 | 6960 | 6960 | 6950 | 1628 |
| 219 | 20231221 | 145700 | 3456733680 | 6950 | 6970 | 6970 | 6950 | 748 |
| 220 | 20231221 | 145600 | 3451527600 | 6960 | 6960 | 6970 | 6960 | 626 |
| 221 | 20231221 | 145500 | 3447170490 | 6960 | 6960 | 6980 | 6960 | 864 |
| 222 | 20231221 | 145400 | 3441146150 | 6970 | 6960 | 6980 | 6960 | 102 |
| 223 | 20231221 | 145300 | 3440434780 | 6980 | 6960 | 6980 | 6960 | 595 |
| 224 | 20231221 | 145200 | 3436283320 | 6980 | 6960 | 6980 | 6960 | 1985 |
| 225 | 20231221 | 145100 | 3422467630 | 6960 | 6950 | 6980 | 6950 | 571 |
| 226 | 20231221 | 145000 | 3418493230 | 6950 | 6960 | 6980 | 6950 | 1504 |
| 227 | 20231221 | 144900 | 3408035800 | 6960 | 6960 | 6960 | 6960 | 67 |
| 228 | 20231221 | 144800 | 3407569480 | 6960 | 6970 | 6980 | 6960 | 243 |
| 229 | 20231221 | 144700 | 3405876510 | 6980 | 6980 | 6980 | 6950 | 427 |
| 230 | 20231221 | 144600 | 3402907660 | 6950 | 6970 | 6980 | 6950 | 13075 |
| 231 | 20231221 | 144500 | 3311944120 | 6960 | 6960 | 6970 | 6960 | 2671 |
| 232 | 20231221 | 144400 | 3293353350 | 6960 | 6960 | 6970 | 6960 | 925 |
| 233 | 20231221 | 144300 | 3286913970 | 6960 | 6970 | 6970 | 6960 | 253 |
| 234 | 20231221 | 144200 | 3285151590 | 6970 | 6970 | 6970 | 6960 | 484 |
| 235 | 20231221 | 144100 | 3281778220 | 6970 | 6960 | 6970 | 6960 | 449 |
| 236 | 20231221 | 144000 | 3278653030 | 6970 | 6960 | 6970 | 6960 | 838 |
| 237 | 20231221 | 143900 | 3272820240 | 6960 | 6960 | 6970 | 6960 | 496 |
| 238 | 20231221 | 143800 | 3269366470 | 6960 | 6960 | 6970 | 6960 | 62 |
| 239 | 20231221 | 143700 | 3268934850 | 6970 | 6970 | 6980 | 6960 | 599 |
| 240 | 20231221 | 143600 | 3264759410 | 6970 | 6970 | 6980 | 6970 | 685 |
| 241 | 20231221 | 143500 | 3259979450 | 6960 | 6970 | 6980 | 6960 | 5677 |
| 242 | 20231221 | 143400 | 3220410840 | 6970 | 6980 | 6980 | 6970 | 259 |
| 243 | 20231221 | 143300 | 3218603120 | 6970 | 6970 | 6980 | 6970 | 20 |
| 244 | 20231221 | 143200 | 3218463710 | 6990 | 6970 | 6990 | 6970 | 110 |
| 245 | 20231221 | 143100 | 3217696990 | 6980 | 6970 | 6980 | 6970 | 1411 |
| 246 | 20231221 | 143000 | 3207848320 | 6970 | 6970 | 6970 | 6970 | 38 |
| 247 | 20231221 | 142900 | 3207583460 | 6980 | 6970 | 6980 | 6970 | 90 |
| 248 | 20231221 | 142800 | 3206955390 | 6970 | 6980 | 6980 | 6970 | 39 |
| 249 | 20231221 | 142700 | 3206683550 | 6970 | 6970 | 6970 | 6970 | 1338 |
| 250 | 20231221 | 142600 | 3197357690 | 6970 | 6980 | 6980 | 6970 | 2159 |
| 251 | 20231221 | 142500 | 3182299560 | 6980 | 6980 | 6990 | 6980 | 736 |
| 252 | 20231221 | 142400 | 3177157770 | 6980 | 6980 | 6980 | 6980 | 38 |
| 253 | 20231221 | 142300 | 3176892530 | 6980 | 6980 | 6980 | 6980 | 10 |
| 254 | 20231221 | 142200 | 3176822730 | 6980 | 6980 | 6980 | 6980 | 567 |
| 255 | 20231221 | 142100 | 3172865070 | 6980 | 6980 | 6990 | 6980 | 539 |
| 256 | 20231221 | 142000 | 3169097850 | 6980 | 6980 | 6990 | 6980 | 590 |
| 257 | 20231221 | 141900 | 3164977040 | 6980 | 6980 | 6990 | 6980 | 57 |
| 258 | 20231221 | 141800 | 3164578980 | 6980 | 6980 | 6990 | 6980 | 468 |
| 259 | 20231221 | 141700 | 3161312330 | 6980 | 6990 | 6990 | 6980 | 31 |
| 260 | 20231221 | 141600 | 3161095740 | 6980 | 6980 | 6980 | 6980 | 258 |
| 261 | 20231221 | 141500 | 3159294900 | 6980 | 6980 | 6980 | 6980 | 1319 |
| 262 | 20231221 | 141400 | 3150088280 | 6980 | 6990 | 6990 | 6980 | 2297 |
| 263 | 20231221 | 141300 | 3134053780 | 6980 | 6990 | 6990 | 6980 | 208 |
| 264 | 20231221 | 141200 | 3132600240 | 6980 | 6980 | 6980 | 6980 | 53 |
| 265 | 20231221 | 141100 | 3132230300 | 6990 | 6980 | 6990 | 6980 | 336 |
| 266 | 20231221 | 141000 | 3129881750 | 6980 | 6980 | 6980 | 6980 | 126 |
| 267 | 20231221 | 140900 | 3129002270 | 6980 | 6980 | 6980 | 6980 | 119 |
| 268 | 20231221 | 140800 | 3128171650 | 6980 | 6980 | 6990 | 6980 | 293 |
| 269 | 20231221 | 140700 | 3126124710 | 6980 | 6980 | 6980 | 6980 | 942 |
| 270 | 20231221 | 140600 | 3119549550 | 6980 | 6980 | 6980 | 6980 | 95 |
| 271 | 20231221 | 140500 | 3118886450 | 6980 | 6980 | 6980 | 6980 | 1009 |
| 272 | 20231221 | 140400 | 3111843630 | 6980 | 6980 | 6990 | 6980 | 580 |
| 273 | 20231221 | 140300 | 3107790230 | 6980 | 6980 | 6990 | 6980 | 1115 |
| 274 | 20231221 | 140200 | 3100007520 | 6980 | 6980 | 6980 | 6980 | 58 |
| 275 | 20231221 | 140100 | 3099602680 | 6980 | 6990 | 6990 | 6980 | 479 |
| 276 | 20231221 | 140000 | 3096256560 | 6990 | 6990 | 6990 | 6980 | 1619 |
| 277 | 20231221 | 135900 | 3084941340 | 6990 | 7000 | 7000 | 6990 | 1187 |
| 278 | 20231221 | 135800 | 3076642710 | 7000 | 7000 | 7010 | 7000 | 492 |
| 279 | 20231221 | 135700 | 3073198700 | 7000 | 7010 | 7010 | 7000 | 728 |
| 280 | 20231221 | 135600 | 3068102200 | 7000 | 7000 | 7000 | 7000 | 968 |
| 281 | 20231221 | 135500 | 3061326200 | 7000 | 7010 | 7020 | 7000 | 319 |
| 282 | 20231221 | 135400 | 3059089550 | 7010 | 7010 | 7010 | 7000 | 1361 |
| 283 | 20231221 | 135300 | 3049549030 | 7010 | 7010 | 7020 | 7010 | 2021 |
| 284 | 20231221 | 135200 | 3035361810 | 7010 | 7010 | 7020 | 7010 | 2053 |
| 285 | 20231221 | 135100 | 3020959940 | 7000 | 7010 | 7010 | 7000 | 3136 |
| 286 | 20231221 | 135000 | 2998996660 | 7000 | 7000 | 7010 | 7000 | 2058 |
| 287 | 20231221 | 134900 | 2984570540 | 7010 | 7000 | 7010 | 7000 | 3769 |
| 288 | 20231221 | 134800 | 2958185130 | 7000 | 6980 | 7000 | 6980 | 1162 |
| 289 | 20231221 | 134700 | 2950052950 | 6980 | 6990 | 6990 | 6980 | 965 |
| 290 | 20231221 | 134600 | 2943317050 | 6990 | 6980 | 6990 | 6980 | 250 |
| 291 | 20231221 | 134500 | 2941569920 | 6990 | 6980 | 6990 | 6980 | 481 |
| 292 | 20231221 | 134400 | 2938207820 | 6980 | 6980 | 6980 | 6980 | 147 |
| 293 | 20231221 | 134300 | 2937181760 | 6980 | 6990 | 6990 | 6980 | 114 |
| 294 | 20231221 | 134200 | 2936385310 | 6980 | 6980 | 6980 | 6980 | 59 |
| 295 | 20231221 | 134100 | 2935973490 | 6980 | 6980 | 6990 | 6980 | 44 |
| 296 | 20231221 | 134000 | 2935666300 | 6980 | 6980 | 6980 | 6980 | 41 |
| 297 | 20231221 | 133900 | 2935380120 | 6980 | 6980 | 6980 | 6980 | 109 |
| 298 | 20231221 | 133800 | 2934619300 | 6980 | 6990 | 6990 | 6980 | 49 |
| 299 | 20231221 | 133700 | 2934277160 | 6980 | 6980 | 6980 | 6980 | 335 |
| 300 | 20231221 | 133600 | 2931938860 | 6980 | 6980 | 6980 | 6980 | 126 |
| 301 | 20231221 | 133500 | 2931059380 | 6980 | 6990 | 6990 | 6980 | 92 |
| 302 | 20231221 | 133400 | 2930416690 | 6980 | 6980 | 6990 | 6980 | 1053 |
| 303 | 20231221 | 133300 | 2923056750 | 6980 | 7000 | 7000 | 6980 | 1065 |
| 304 | 20231221 | 133200 | 2915612360 | 6990 | 6990 | 6990 | 6990 | 539 |
| 305 | 20231221 | 133100 | 2911844750 | 6990 | 7000 | 7000 | 6990 | 39 |
| 306 | 20231221 | 133000 | 2911572130 | 6990 | 7000 | 7000 | 6990 | 36 |
| 307 | 20231221 | 132900 | 2911320220 | 6990 | 6990 | 7000 | 6990 | 206 |
| 308 | 20231221 | 132800 | 2909879780 | 6980 | 6980 | 7000 | 6980 | 4245 |
| 309 | 20231221 | 132700 | 2880179750 | 6980 | 6980 | 6980 | 6980 | 9 |
| 310 | 20231221 | 132600 | 2880116930 | 6980 | 6980 | 6990 | 6980 | 42 |
| 311 | 20231221 | 132500 | 2879823710 | 6980 | 6980 | 6990 | 6980 | 716 |
| 312 | 20231221 | 132400 | 2874825020 | 6990 | 6980 | 6990 | 6980 | 33 |
| 313 | 20231221 | 132300 | 2874594580 | 6980 | 6990 | 6990 | 6980 | 691 |
| 314 | 20231221 | 132200 | 2869771260 | 6990 | 6990 | 6990 | 6980 | 107 |
| 315 | 20231221 | 132100 | 2869023990 | 6990 | 6990 | 6990 | 6990 | 1501 |
| 316 | 20231221 | 132000 | 2858532000 | 6990 | 6980 | 6990 | 6980 | 137 |
| 317 | 20231221 | 131900 | 2857575640 | 6980 | 6990 | 6990 | 6980 | 40 |
| 318 | 20231221 | 131800 | 2857296320 | 6980 | 6980 | 6990 | 6980 | 471 |
| 319 | 20231221 | 131700 | 2854008720 | 6980 | 6980 | 6990 | 6980 | 803 |
| 320 | 20231221 | 131600 | 2848403760 | 6990 | 6990 | 6990 | 6980 | 628 |
| 321 | 20231221 | 131500 | 2844014310 | 6970 | 6980 | 6980 | 6970 | 1705 |
| 322 | 20231221 | 131400 | 2832124660 | 6980 | 6980 | 6980 | 6980 | 129 |
| 323 | 20231221 | 131300 | 2831224240 | 6980 | 6980 | 6980 | 6980 | 236 |
| 324 | 20231221 | 131200 | 2829576960 | 6990 | 6980 | 6990 | 6980 | 237 |
| 325 | 20231221 | 131100 | 2827922690 | 6980 | 6980 | 6980 | 6980 | 172 |
| 326 | 20231221 | 131000 | 2826722130 | 6980 | 6980 | 6980 | 6980 | 610 |
| 327 | 20231221 | 130900 | 2822464330 | 6980 | 6980 | 6980 | 6980 | 3 |
| 328 | 20231221 | 130800 | 2822443390 | 6980 | 6980 | 6980 | 6980 | 29 |
| 329 | 20231221 | 130700 | 2822240970 | 6980 | 6980 | 6990 | 6980 | 1037 |
| 330 | 20231221 | 130600 | 2815001610 | 6980 | 6980 | 6980 | 6980 | 5 |
| 331 | 20231221 | 130500 | 2814966710 | 6980 | 6980 | 6990 | 6980 | 73 |
| 332 | 20231221 | 130400 | 2814456750 | 6980 | 6980 | 6980 | 6980 | 1371 |
| 333 | 20231221 | 130300 | 2804887170 | 6990 | 6980 | 6990 | 6980 | 51 |
| 334 | 20231221 | 130200 | 2804531180 | 6980 | 6980 | 6990 | 6980 | 1157 |
| 335 | 20231221 | 130100 | 2796454070 | 6980 | 6980 | 6990 | 6980 | 1233 |
| 336 | 20231221 | 130000 | 2787847640 | 6980 | 6980 | 6990 | 6980 | 1376 |
| 337 | 20231221 | 125900 | 2778243110 | 6990 | 6990 | 6990 | 6980 | 349 |
| 338 | 20231221 | 125800 | 2775806680 | 6990 | 6980 | 6990 | 6980 | 228 |
| 339 | 20231221 | 125700 | 2774214170 | 6980 | 6980 | 6980 | 6980 | 63 |
| 340 | 20231221 | 125600 | 2773774430 | 6990 | 7000 | 7000 | 6990 | 3078 |
| 341 | 20231221 | 125500 | 2752258110 | 7000 | 6990 | 7000 | 6990 | 68 |
| 342 | 20231221 | 125400 | 2751782780 | 7000 | 6990 | 7000 | 6990 | 4 |
| 343 | 20231221 | 125300 | 2751754790 | 6990 | 7000 | 7000 | 6990 | 78 |
| 344 | 20231221 | 125200 | 2751209080 | 6990 | 7000 | 7000 | 6990 | 33 |
| 345 | 20231221 | 125100 | 2750978360 | 7000 | 7000 | 7000 | 6990 | 29 |
| 346 | 20231221 | 125000 | 2750775370 | 6990 | 6990 | 7000 | 6990 | 70 |
| 347 | 20231221 | 124900 | 2750285970 | 7000 | 7000 | 7000 | 6990 | 239 |
| 348 | 20231221 | 124800 | 2748614880 | 7000 | 7010 | 7010 | 7000 | 774 |
| 349 | 20231221 | 124700 | 2743196410 | 7000 | 7000 | 7010 | 7000 | 4204 |
| 350 | 20231221 | 124600 | 2713768240 | 7000 | 6980 | 7000 | 6980 | 4737 |
| 351 | 20231221 | 124500 | 2680675660 | 6990 | 6990 | 6990 | 6990 | 80 |
| 352 | 20231221 | 124400 | 2680116460 | 6990 | 6990 | 6990 | 6980 | 155 |
| 353 | 20231221 | 124300 | 2679034290 | 6990 | 6990 | 6990 | 6980 | 1108 |
| 354 | 20231221 | 124200 | 2671289830 | 6990 | 6980 | 6990 | 6980 | 506 |
| 355 | 20231221 | 124100 | 2667757940 | 6980 | 6980 | 6990 | 6980 | 274 |
| 356 | 20231221 | 124000 | 2665843690 | 6980 | 6980 | 6980 | 6980 | 28 |
| 357 | 20231221 | 123900 | 2665648250 | 6990 | 6980 | 6990 | 6980 | 289 |
| 358 | 20231221 | 123800 | 2663630630 | 6970 | 6980 | 6980 | 6970 | 506 |
| 359 | 20231221 | 123700 | 2660099020 | 6990 | 6980 | 6990 | 6970 | 470 |
| 360 | 20231221 | 123600 | 2656817290 | 6990 | 6980 | 6990 | 6980 | 986 |
| 361 | 20231221 | 123500 | 2649934340 | 6980 | 6990 | 6990 | 6980 | 779 |
| 362 | 20231221 | 123400 | 2644491410 | 6990 | 6990 | 6990 | 6980 | 49 |
| 363 | 20231221 | 123300 | 2644149180 | 6990 | 6990 | 6990 | 6980 | 175 |
| 364 | 20231221 | 123200 | 2642925950 | 6980 | 6980 | 6990 | 6980 | 481 |
| 365 | 20231221 | 123100 | 2639568210 | 6980 | 6980 | 6980 | 6970 | 1010 |
| 366 | 20231221 | 123000 | 2632518690 | 6980 | 6980 | 6980 | 6970 | 763 |
| 367 | 20231221 | 122900 | 2627193450 | 6970 | 6970 | 6980 | 6970 | 122 |
| 368 | 20231221 | 122800 | 2626343070 | 6980 | 6970 | 6980 | 6970 | 227 |
| 369 | 20231221 | 122700 | 2624758880 | 6970 | 6980 | 6980 | 6970 | 83 |
| 370 | 20231221 | 122600 | 2624180340 | 6970 | 6970 | 6970 | 6970 | 67 |
| 371 | 20231221 | 122500 | 2623713350 | 6970 | 6970 | 6980 | 6970 | 678 |
| 372 | 20231221 | 122400 | 2618987590 | 6980 | 6980 | 6980 | 6980 | 20 |
| 373 | 20231221 | 122300 | 2618847990 | 6970 | 6970 | 6970 | 6970 | 28 |
| 374 | 20231221 | 122200 | 2618652830 | 6980 | 6970 | 6980 | 6970 | 45 |
| 375 | 20231221 | 122100 | 2618339000 | 6970 | 6970 | 6970 | 6970 | 30 |
| 376 | 20231221 | 122000 | 2618129900 | 6970 | 6970 | 6980 | 6970 | 200 |
| 377 | 20231221 | 121900 | 2616735780 | 6980 | 6980 | 6980 | 6970 | 154 |
| 378 | 20231221 | 121800 | 2615661140 | 6980 | 6980 | 6980 | 6980 | 67 |
| 379 | 20231221 | 121700 | 2615193480 | 6970 | 6970 | 6970 | 6970 | 1240 |
| 380 | 20231221 | 121600 | 2606550680 | 6970 | 6970 | 6970 | 6960 | 149 |
| 381 | 20231221 | 121500 | 2605512430 | 6970 | 6970 | 6970 | 6970 | 17 |
| 382 | 20231221 | 121400 | 2605393940 | 6960 | 6970 | 6970 | 6960 | 132 |
| 383 | 20231221 | 121300 | 2604475210 | 6970 | 6970 | 6970 | 6960 | 1357 |
| 384 | 20231221 | 121200 | 2595017200 | 6980 | 6970 | 6980 | 6970 | 309 |
| 385 | 20231221 | 121100 | 2592863380 | 6970 | 6970 | 6970 | 6970 | 177 |
| 386 | 20231221 | 121000 | 2591629690 | 6970 | 6970 | 6970 | 6960 | 424 |
| 387 | 20231221 | 120900 | 2588674810 | 6970 | 6970 | 6970 | 6970 | 512 |
| 388 | 20231221 | 120800 | 2585106170 | 6960 | 6970 | 6970 | 6960 | 88 |
| 389 | 20231221 | 120700 | 2584493490 | 6960 | 6960 | 6960 | 6960 | 33 |
| 390 | 20231221 | 120600 | 2584263810 | 6960 | 6960 | 6960 | 6960 | 0 |
| 391 | 20231221 | 120500 | 2584263810 | 6960 | 6970 | 6970 | 6960 | 101 |
| 392 | 20231221 | 120400 | 2583560120 | 6960 | 6950 | 6960 | 6950 | 67 |
| 393 | 20231221 | 120300 | 2583093980 | 6950 | 6950 | 6970 | 6950 | 938 |
| 394 | 20231221 | 120200 | 2576568570 | 6950 | 6960 | 6960 | 6950 | 140 |
| 395 | 20231221 | 120100 | 2575594450 | 6960 | 6950 | 6960 | 6950 | 31 |
| 396 | 20231221 | 120000 | 2575378960 | 6950 | 6950 | 6950 | 6950 | 105 |
| 397 | 20231221 | 115900 | 2574649210 | 6950 | 6960 | 6960 | 6950 | 1014 |
| 398 | 20231221 | 115800 | 2567592050 | 6960 | 6960 | 6960 | 6960 | 106 |
| 399 | 20231221 | 115700 | 2566854290 | 6960 | 6970 | 6970 | 6960 | 137 |
| 400 | 20231221 | 115600 | 2565900020 | 6970 | 6960 | 6970 | 6960 | 257 |
| 401 | 20231221 | 115500 | 2564109640 | 6960 | 6970 | 6970 | 6960 | 235 |
| 402 | 20231221 | 115400 | 2562473290 | 6970 | 6970 | 6970 | 6970 | 5 |
| 403 | 20231221 | 115300 | 2562438440 | 6960 | 6970 | 6970 | 6960 | 64 |
| 404 | 20231221 | 115200 | 2561992640 | 6960 | 6970 | 6970 | 6960 | 184 |
| 405 | 20231221 | 115100 | 2560711440 | 6970 | 6960 | 6970 | 6950 | 389 |
| 406 | 20231221 | 115000 | 2558003700 | 6950 | 6970 | 6970 | 6950 | 1921 |
| 407 | 20231221 | 114900 | 2544633600 | 6960 | 6960 | 6970 | 6960 | 730 |
| 408 | 20231221 | 114800 | 2539552780 | 6970 | 6970 | 6970 | 6970 | 20 |
| 409 | 20231221 | 114700 | 2539413380 | 6960 | 6980 | 6980 | 6960 | 5997 |
| 410 | 20231221 | 114600 | 2497565240 | 6980 | 6970 | 6980 | 6970 | 54 |
| 411 | 20231221 | 114500 | 2497188600 | 6970 | 6970 | 6970 | 6970 | 1217 |
| 412 | 20231221 | 114400 | 2488706110 | 6970 | 6980 | 6980 | 6970 | 528 |
| 413 | 20231221 | 114300 | 2485020940 | 6970 | 6970 | 6970 | 6970 | 33 |
| 414 | 20231221 | 114200 | 2484790930 | 6970 | 6970 | 6980 | 6970 | 6 |
| 415 | 20231221 | 114100 | 2484749100 | 6970 | 6980 | 6980 | 6960 | 1159 |
| 416 | 20231221 | 114000 | 2476670540 | 6970 | 6970 | 6970 | 6970 | 77 |
| 417 | 20231221 | 113900 | 2476133850 | 6980 | 6980 | 6980 | 6980 | 2 |
| 418 | 20231221 | 113800 | 2476119890 | 6970 | 6970 | 6970 | 6970 | 122 |
| 419 | 20231221 | 113700 | 2475269550 | 6970 | 6970 | 6980 | 6970 | 267 |
| 420 | 20231221 | 113600 | 2473408550 | 6960 | 6970 | 6970 | 6960 | 831 |
| 421 | 20231221 | 113500 | 2467617970 | 6960 | 6970 | 6970 | 6960 | 550 |
| 422 | 20231221 | 113400 | 2463784750 | 6960 | 6960 | 6960 | 6960 | 132 |
| 423 | 20231221 | 113300 | 2462866030 | 6960 | 6970 | 6970 | 6960 | 502 |
| 424 | 20231221 | 113200 | 2459372100 | 6960 | 6970 | 6970 | 6960 | 46 |
| 425 | 20231221 | 113100 | 2459051900 | 6970 | 6960 | 6970 | 6960 | 32 |
| 426 | 20231221 | 113000 | 2458829140 | 6950 | 6960 | 6960 | 6950 | 200 |
| 427 | 20231221 | 112900 | 2457437700 | 6960 | 6970 | 6970 | 6960 | 327 |
| 428 | 20231221 | 112800 | 2455159780 | 6960 | 6960 | 6960 | 6960 | 578 |
| 429 | 20231221 | 112700 | 2451136900 | 6970 | 6970 | 6970 | 6970 | 5 |
| 430 | 20231221 | 112600 | 2451102050 | 6960 | 6970 | 6970 | 6960 | 89 |
| 431 | 20231221 | 112500 | 2450482000 | 6970 | 6950 | 6970 | 6950 | 30 |
| 432 | 20231221 | 112400 | 2450273480 | 6950 | 6960 | 6960 | 6950 | 1033 |
| 433 | 20231221 | 112300 | 2443088790 | 6960 | 6960 | 6970 | 6960 | 306 |
| 434 | 20231221 | 112200 | 2440959020 | 6960 | 6960 | 6970 | 6960 | 707 |
| 435 | 20231221 | 112100 | 2436038270 | 6960 | 6960 | 6960 | 6960 | 2 |
| 436 | 20231221 | 112000 | 2436024350 | 6960 | 6960 | 6970 | 6960 | 334 |
| 437 | 20231221 | 111900 | 2433698200 | 6960 | 6970 | 6970 | 6950 | 468 |
| 438 | 20231221 | 111800 | 2430443760 | 6960 | 6950 | 6960 | 6950 | 1067 |
| 439 | 20231221 | 111700 | 2423018550 | 6950 | 6950 | 6950 | 6940 | 2613 |
| 440 | 20231221 | 111600 | 2404877400 | 6960 | 6960 | 6960 | 6950 | 802 |
| 441 | 20231221 | 111500 | 2399303450 | 6960 | 6950 | 6960 | 6940 | 2155 |
| 442 | 20231221 | 111400 | 2384329730 | 6950 | 6950 | 6950 | 6940 | 925 |
| 443 | 20231221 | 111300 | 2377903220 | 6950 | 6950 | 6950 | 6940 | 30 |
| 444 | 20231221 | 111200 | 2377694990 | 6950 | 6940 | 6960 | 6940 | 1509 |
| 445 | 20231221 | 111100 | 2367208700 | 6940 | 6950 | 6950 | 6940 | 1050 |
| 446 | 20231221 | 111000 | 2359911860 | 6950 | 6940 | 6950 | 6930 | 2068 |
| 447 | 20231221 | 110900 | 2345557100 | 6940 | 6940 | 6940 | 6940 | 115 |
| 448 | 20231221 | 110800 | 2344759000 | 6940 | 6950 | 6950 | 6940 | 287 |
| 449 | 20231221 | 110700 | 2342767020 | 6950 | 6950 | 6950 | 6930 | 1095 |
| 450 | 20231221 | 110600 | 2335174780 | 6950 | 6930 | 6950 | 6930 | 79 |
| 451 | 20231221 | 110500 | 2334626490 | 6930 | 6930 | 6940 | 6930 | 2562 |
| 452 | 20231221 | 110400 | 2316856490 | 6930 | 6930 | 6930 | 6920 | 4013 |
| 453 | 20231221 | 110300 | 2289055610 | 6930 | 6940 | 6940 | 6930 | 581 |
| 454 | 20231221 | 110200 | 2285029270 | 6930 | 6940 | 6940 | 6930 | 317 |
| 455 | 20231221 | 110100 | 2282832310 | 6930 | 6930 | 6940 | 6930 | 948 |
| 456 | 20231221 | 110000 | 2276261030 | 6930 | 6940 | 6940 | 6930 | 2470 |
| 457 | 20231221 | 105900 | 2259137850 | 6940 | 6940 | 6940 | 6930 | 321 |
| 458 | 20231221 | 105800 | 2256910390 | 6940 | 6940 | 6940 | 6930 | 406 |
| 459 | 20231221 | 105700 | 2254095030 | 6930 | 6940 | 6940 | 6930 | 255 |
| 460 | 20231221 | 105600 | 2252325500 | 6940 | 6950 | 6960 | 6940 | 7752 |
| 461 | 20231221 | 105500 | 2198523020 | 6950 | 6960 | 6960 | 6940 | 713 |
| 462 | 20231221 | 105400 | 2193570040 | 6960 | 6950 | 6960 | 6940 | 2325 |
| 463 | 20231221 | 105300 | 2177432780 | 6940 | 6960 | 6970 | 6940 | 8008 |
| 464 | 20231221 | 105200 | 2121767440 | 6960 | 6960 | 6960 | 6960 | 1020 |
| 465 | 20231221 | 105100 | 2114668240 | 6960 | 6970 | 6970 | 6960 | 221 |
| 466 | 20231221 | 105000 | 2113129870 | 6970 | 6970 | 6970 | 6960 | 3509 |
| 467 | 20231221 | 104900 | 2088706750 | 6970 | 6960 | 6970 | 6960 | 1024 |
| 468 | 20231221 | 104800 | 2081578610 | 6960 | 6960 | 6970 | 6960 | 710 |
| 469 | 20231221 | 104700 | 2076635840 | 6960 | 6970 | 6970 | 6960 | 408 |
| 470 | 20231221 | 104600 | 2073795910 | 6970 | 6970 | 6970 | 6970 | 644 |
| 471 | 20231221 | 104500 | 2069307230 | 6980 | 6980 | 6980 | 6980 | 5 |
| 472 | 20231221 | 104400 | 2069272330 | 6970 | 6990 | 6990 | 6970 | 859 |
| 473 | 20231221 | 104300 | 2063282680 | 6970 | 6970 | 6990 | 6960 | 639 |
| 474 | 20231221 | 104200 | 2058829050 | 6970 | 6990 | 6990 | 6970 | 2351 |
| 475 | 20231221 | 104100 | 2042438640 | 6980 | 6980 | 6980 | 6980 | 532 |
| 476 | 20231221 | 104000 | 2038725280 | 6980 | 6990 | 6990 | 6980 | 625 |
| 477 | 20231221 | 103900 | 2034362450 | 6990 | 6990 | 6990 | 6990 | 210 |
| 478 | 20231221 | 103800 | 2032894550 | 6990 | 6990 | 6990 | 6980 | 188 |
| 479 | 20231221 | 103700 | 2031581310 | 6980 | 6990 | 6990 | 6980 | 3149 |
| 480 | 20231221 | 103600 | 2009569810 | 6990 | 6990 | 6990 | 6990 | 3 |
| 481 | 20231221 | 103500 | 2009548840 | 6990 | 7000 | 7000 | 6990 | 34 |
| 482 | 20231221 | 103400 | 2009311120 | 6990 | 6990 | 6990 | 6990 | 1028 |
| 483 | 20231221 | 103300 | 2002125400 | 7000 | 7010 | 7010 | 7000 | 1436 |
| 484 | 20231221 | 103200 | 1992073160 | 7000 | 7000 | 7010 | 7000 | 101 |
| 485 | 20231221 | 103100 | 1991366150 | 7000 | 7010 | 7010 | 7000 | 94 |
| 486 | 20231221 | 103000 | 1990707980 | 7010 | 7010 | 7010 | 7000 | 2184 |
| 487 | 20231221 | 102900 | 1975400980 | 7010 | 7000 | 7020 | 7000 | 7044 |
| 488 | 20231221 | 102800 | 1926040190 | 6990 | 6980 | 6990 | 6980 | 1608 |
| 489 | 20231221 | 102700 | 1914800550 | 6980 | 6990 | 7000 | 6980 | 8998 |
| 490 | 20231221 | 102600 | 1851878380 | 6980 | 6980 | 6990 | 6970 | 791 |
| 491 | 20231221 | 102500 | 1846357300 | 6980 | 6980 | 6980 | 6970 | 2065 |
| 492 | 20231221 | 102400 | 1831943870 | 6980 | 6980 | 6980 | 6980 | 1461 |
| 493 | 20231221 | 102300 | 1821746090 | 6980 | 6970 | 6990 | 6970 | 35 |
| 494 | 20231221 | 102200 | 1821501840 | 6970 | 6960 | 6970 | 6960 | 103 |
| 495 | 20231221 | 102100 | 1820784210 | 6960 | 6950 | 6990 | 6950 | 9607 |
| 496 | 20231221 | 102000 | 1753733480 | 6950 | 6960 | 6970 | 6950 | 10827 |
| 497 | 20231221 | 101900 | 1678430170 | 6970 | 6970 | 6970 | 6960 | 403 |
| 498 | 20231221 | 101800 | 1675621530 | 6970 | 6980 | 6980 | 6970 | 1927 |
| 499 | 20231221 | 101700 | 1662185770 | 6970 | 6980 | 6980 | 6970 | 1516 |
| 500 | 20231221 | 101600 | 1651617670 | 6970 | 6980 | 6980 | 6970 | 1948 |
| 501 | 20231221 | 101500 | 1638021010 | 6980 | 6970 | 6980 | 6970 | 385 |
| 502 | 20231221 | 101400 | 1635337260 | 6970 | 6980 | 6980 | 6970 | 240 |
| 503 | 20231221 | 101300 | 1633663830 | 6980 | 6980 | 6980 | 6960 | 6242 |
| 504 | 20231221 | 101200 | 1590206580 | 6980 | 6980 | 6980 | 6970 | 316 |
| 505 | 20231221 | 101100 | 1588003540 | 6980 | 6970 | 7000 | 6970 | 468 |
| 506 | 20231221 | 101000 | 1584737290 | 6980 | 6970 | 6990 | 6970 | 394 |
| 507 | 20231221 | 100900 | 1581984740 | 7000 | 6990 | 7000 | 6960 | 20092 |
| 508 | 20231221 | 100800 | 1441994280 | 6990 | 6990 | 6990 | 6980 | 700 |
| 509 | 20231221 | 100700 | 1437103130 | 7000 | 6990 | 7000 | 6990 | 190 |
| 510 | 20231221 | 100600 | 1435775020 | 6990 | 6990 | 6990 | 6990 | 2975 |
| 511 | 20231221 | 100500 | 1414979770 | 6990 | 7000 | 7000 | 6990 | 1416 |
| 512 | 20231221 | 100400 | 1405077240 | 7000 | 6990 | 7000 | 6990 | 1003 |
| 513 | 20231221 | 100300 | 1398065830 | 6990 | 6990 | 6990 | 6990 | 521 |
| 514 | 20231221 | 100200 | 1394424040 | 6990 | 6990 | 6990 | 6980 | 3538 |
| 515 | 20231221 | 100100 | 1369702070 | 6990 | 7000 | 7010 | 6990 | 12259 |
| 516 | 20231221 | 100000 | 1283915560 | 7000 | 7010 | 7010 | 7000 | 1745 |
| 517 | 20231221 | 095900 | 1271695440 | 7010 | 7020 | 7020 | 7000 | 3545 |
| 518 | 20231221 | 095800 | 1246843660 | 7010 | 7010 | 7020 | 7010 | 1305 |
| 519 | 20231221 | 095700 | 1237695600 | 7010 | 7000 | 7010 | 7000 | 2484 |
| 520 | 20231221 | 095600 | 1220298280 | 7000 | 7010 | 7010 | 7000 | 451 |
| 521 | 20231221 | 095500 | 1217137150 | 7010 | 7020 | 7030 | 7010 | 2384 |
| 522 | 20231221 | 095400 | 1200410660 | 7020 | 7020 | 7020 | 7010 | 767 |
| 523 | 20231221 | 095300 | 1195033890 | 7020 | 7010 | 7020 | 7010 | 718 |
| 524 | 20231221 | 095200 | 1190000690 | 7010 | 7010 | 7020 | 7000 | 1991 |
| 525 | 20231221 | 095100 | 1176043960 | 7010 | 7010 | 7010 | 7010 | 902 |
| 526 | 20231221 | 095000 | 1169720940 | 7000 | 7010 | 7010 | 7000 | 606 |
| 527 | 20231221 | 094900 | 1165473220 | 7000 | 7020 | 7030 | 7000 | 5865 |
| 528 | 20231221 | 094800 | 1124347390 | 7010 | 7010 | 7020 | 7010 | 776 |
| 529 | 20231221 | 094700 | 1118907530 | 7030 | 7020 | 7030 | 7010 | 1316 |
| 530 | 20231221 | 094600 | 1109679190 | 7010 | 7020 | 7040 | 7010 | 3415 |
| 531 | 20231221 | 094500 | 1085707760 | 7040 | 7040 | 7040 | 7020 | 248 |
| 532 | 20231221 | 094400 | 1083965940 | 7030 | 7050 | 7050 | 7020 | 1279 |
| 533 | 20231221 | 094300 | 1074974940 | 7050 | 7030 | 7050 | 7020 | 5366 |
| 534 | 20231221 | 094200 | 1037245570 | 7040 | 7050 | 7060 | 7040 | 8496 |
| 535 | 20231221 | 094100 | 977402680 | 7050 | 7050 | 7050 | 7040 | 1239 |
| 536 | 20231221 | 094000 | 968668020 | 7040 | 7040 | 7050 | 7030 | 1937 |
| 537 | 20231221 | 093900 | 955035970 | 7040 | 7050 | 7060 | 7040 | 801 |
| 538 | 20231221 | 093800 | 949393260 | 7050 | 7030 | 7060 | 7030 | 6136 |
| 539 | 20231221 | 093700 | 906161200 | 7030 | 7040 | 7040 | 7030 | 868 |
| 540 | 20231221 | 093600 | 900059150 | 7030 | 7050 | 7050 | 7030 | 3677 |
| 541 | 20231221 | 093500 | 874180660 | 7050 | 7050 | 7050 | 7040 | 201 |
| 542 | 20231221 | 093400 | 872764090 | 7050 | 7050 | 7050 | 7030 | 2938 |
| 543 | 20231221 | 093300 | 852068060 | 7050 | 7040 | 7050 | 7030 | 1660 |
| 544 | 20231221 | 093200 | 840381230 | 7040 | 7040 | 7050 | 7040 | 9271 |
| 545 | 20231221 | 093100 | 775113320 | 7040 | 7020 | 7040 | 7010 | 8023 |
| 546 | 20231221 | 093000 | 718735070 | 7030 | 7030 | 7030 | 7030 | 2037 |
| 547 | 20231221 | 092900 | 704414960 | 7030 | 7020 | 7030 | 7020 | 3994 |
| 548 | 20231221 | 092800 | 676376980 | 7030 | 7020 | 7030 | 7020 | 1662 |
| 549 | 20231221 | 092700 | 664705260 | 7020 | 7040 | 7040 | 7020 | 3906 |
| 550 | 20231221 | 092600 | 637279920 | 7030 | 7040 | 7040 | 7020 | 1835 |
| 551 | 20231221 | 092500 | 624386270 | 7040 | 7030 | 7040 | 7020 | 3433 |
| 552 | 20231221 | 092400 | 600253770 | 7030 | 7040 | 7040 | 7030 | 4452 |
| 553 | 20231221 | 092300 | 568933300 | 7040 | 7030 | 7040 | 7020 | 3830 |
| 554 | 20231221 | 092200 | 542012740 | 7030 | 7040 | 7050 | 7030 | 1778 |
| 555 | 20231221 | 092100 | 529495020 | 7040 | 7030 | 7040 | 7020 | 4993 |
| 556 | 20231221 | 092000 | 494377430 | 7020 | 7020 | 7030 | 7020 | 3159 |
| 557 | 20231221 | 091900 | 472200520 | 7010 | 7010 | 7020 | 7010 | 3500 |
| 558 | 20231221 | 091800 | 447664030 | 7010 | 7000 | 7010 | 7000 | 3580 |
| 559 | 20231221 | 091700 | 422576280 | 7000 | 7010 | 7010 | 7000 | 2043 |
| 560 | 20231221 | 091600 | 408265210 | 7010 | 6970 | 7010 | 6970 | 6647 |
| 561 | 20231221 | 091500 | 361819340 | 6970 | 6970 | 6980 | 6970 | 2885 |
| 562 | 20231221 | 091400 | 341709720 | 6980 | 6980 | 6980 | 6970 | 835 |
| 563 | 20231221 | 091300 | 335888740 | 6970 | 6980 | 6980 | 6970 | 3230 |
| 564 | 20231221 | 091200 | 313351920 | 6990 | 6980 | 6990 | 6980 | 3942 |
| 565 | 20231221 | 091100 | 285835880 | 6990 | 6980 | 6990 | 6980 | 2466 |
| 566 | 20231221 | 091000 | 268622030 | 7000 | 6990 | 7000 | 6990 | 1923 |
| 567 | 20231221 | 090900 | 255177960 | 6990 | 6990 | 7000 | 6980 | 1567 |
| 568 | 20231221 | 090800 | 244230520 | 6990 | 6990 | 7000 | 6980 | 4140 |
| 569 | 20231221 | 090700 | 215329270 | 6990 | 6990 | 7010 | 6990 | 4472 |
| 570 | 20231221 | 090600 | 184040370 | 6990 | 6980 | 7000 | 6970 | 2914 |
| 571 | 20231221 | 090500 | 163678000 | 6980 | 6970 | 6980 | 6970 | 1111 |
| 572 | 20231221 | 090400 | 155931200 | 6970 | 6960 | 6980 | 6950 | 3812 |
| 573 | 20231221 | 090300 | 129378230 | 6960 | 6950 | 6960 | 6940 | 1032 |
| 574 | 20231221 | 090200 | 122201290 | 6950 | 6950 | 6970 | 6950 | 2559 |
| 575 | 20231221 | 090100 | 104403120 | 6950 | 6940 | 6960 | 6940 | 1313 |
| 576 | 20231221 | 090000 | 95277460 | 6940 | 6960 | 6960 | 6920 | 13610 |