28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 183900 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 31715 |
| 3 | 20231218 | 183800 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 4 | 20231218 | 183700 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 5 | 20231218 | 183600 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 6 | 20231218 | 183500 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 7 | 20231218 | 183400 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 8 | 20231218 | 183300 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 9 | 20231218 | 183200 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 10 | 20231218 | 183100 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 11 | 20231218 | 183000 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 12 | 20231218 | 182900 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 13 | 20231218 | 182800 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 14 | 20231218 | 182700 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 15 | 20231218 | 182600 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 16 | 20231218 | 182500 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 17 | 20231218 | 182400 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 18 | 20231218 | 182300 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 19 | 20231218 | 182200 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 20 | 20231218 | 182100 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 21 | 20231218 | 182000 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 22 | 20231218 | 181900 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 23 | 20231218 | 181800 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 24 | 20231218 | 181700 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 25 | 20231218 | 181600 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 26 | 20231218 | 181500 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 27 | 20231218 | 181400 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 28 | 20231218 | 181300 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 29 | 20231218 | 181200 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 30 | 20231218 | 181100 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 31 | 20231218 | 181000 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 32 | 20231218 | 180900 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 31715 |
| 33 | 20231218 | 180800 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 34 | 20231218 | 180700 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 35 | 20231218 | 180600 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 36 | 20231218 | 180500 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 37 | 20231218 | 180400 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 38 | 20231218 | 180300 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 39 | 20231218 | 180200 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 40 | 20231218 | 180100 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 41 | 20231218 | 180000 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 42 | 20231218 | 175900 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 43 | 20231218 | 175800 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 44 | 20231218 | 175700 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 45 | 20231218 | 175600 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 46 | 20231218 | 175500 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 47 | 20231218 | 175400 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 48 | 20231218 | 175300 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 49 | 20231218 | 175200 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 50 | 20231218 | 175100 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 51 | 20231218 | 175000 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 52 | 20231218 | 174900 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 53 | 20231218 | 174800 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 54 | 20231218 | 174700 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 55 | 20231218 | 174600 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 56 | 20231218 | 174500 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 57 | 20231218 | 174400 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 58 | 20231218 | 174300 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 59 | 20231218 | 174200 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 60 | 20231218 | 174100 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 61 | 20231218 | 174000 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 62 | 20231218 | 173900 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 31715 |
| 63 | 20231218 | 173800 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 64 | 20231218 | 173700 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 65 | 20231218 | 173600 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 66 | 20231218 | 173500 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 67 | 20231218 | 173400 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 68 | 20231218 | 173300 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 69 | 20231218 | 173200 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 70 | 20231218 | 173100 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 71 | 20231218 | 173000 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 72 | 20231218 | 172900 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 73 | 20231218 | 172800 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 74 | 20231218 | 172700 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 75 | 20231218 | 172600 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 76 | 20231218 | 172500 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 77 | 20231218 | 172400 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 78 | 20231218 | 172300 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 79 | 20231218 | 172200 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 80 | 20231218 | 172100 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 81 | 20231218 | 172000 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 82 | 20231218 | 171900 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 83 | 20231218 | 171800 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 84 | 20231218 | 171700 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 85 | 20231218 | 171600 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 86 | 20231218 | 171500 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 87 | 20231218 | 171400 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 88 | 20231218 | 171300 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 89 | 20231218 | 171200 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 90 | 20231218 | 171100 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 91 | 20231218 | 171000 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 92 | 20231218 | 170900 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 31715 |
| 93 | 20231218 | 170800 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 94 | 20231218 | 170700 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 95 | 20231218 | 170600 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 96 | 20231218 | 170500 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 97 | 20231218 | 170400 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 98 | 20231218 | 170300 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 99 | 20231218 | 170200 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 100 | 20231218 | 170100 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 101 | 20231218 | 170000 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 102 | 20231218 | 165900 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 103 | 20231218 | 165800 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 104 | 20231218 | 165700 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 105 | 20231218 | 165600 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 106 | 20231218 | 165500 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 107 | 20231218 | 165400 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 108 | 20231218 | 165300 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 109 | 20231218 | 165200 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 110 | 20231218 | 165100 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 111 | 20231218 | 165000 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 112 | 20231218 | 164900 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 113 | 20231218 | 164800 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 114 | 20231218 | 164700 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 115 | 20231218 | 164600 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 116 | 20231218 | 164500 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 117 | 20231218 | 164400 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 118 | 20231218 | 164300 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 119 | 20231218 | 164200 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 120 | 20231218 | 164100 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 121 | 20231218 | 164000 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 122 | 20231218 | 163900 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 31715 |
| 123 | 20231218 | 163800 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 124 | 20231218 | 163700 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 125 | 20231218 | 163600 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 126 | 20231218 | 163500 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 127 | 20231218 | 163400 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 128 | 20231218 | 163300 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 129 | 20231218 | 163200 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 130 | 20231218 | 163100 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 131 | 20231218 | 163000 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 132 | 20231218 | 162900 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 133 | 20231218 | 162800 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 134 | 20231218 | 162700 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 135 | 20231218 | 162600 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 136 | 20231218 | 162500 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 137 | 20231218 | 162400 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 138 | 20231218 | 162300 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 139 | 20231218 | 162200 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 140 | 20231218 | 162100 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 141 | 20231218 | 162000 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 142 | 20231218 | 161900 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 143 | 20231218 | 161800 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 144 | 20231218 | 161700 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 145 | 20231218 | 161600 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 146 | 20231218 | 161500 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 147 | 20231218 | 161400 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 148 | 20231218 | 161300 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 149 | 20231218 | 161200 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 150 | 20231218 | 161100 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 151 | 20231218 | 161000 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 152 | 20231218 | 160900 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 31715 |
| 153 | 20231218 | 160800 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 154 | 20231218 | 160700 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 155 | 20231218 | 160600 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 156 | 20231218 | 160500 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 157 | 20231218 | 160400 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 158 | 20231218 | 160300 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 159 | 20231218 | 160200 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 160 | 20231218 | 160100 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 161 | 20231218 | 160000 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 162 | 20231218 | 155900 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 163 | 20231218 | 155800 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 164 | 20231218 | 155700 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 165 | 20231218 | 155600 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 166 | 20231218 | 155500 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 167 | 20231218 | 155400 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 168 | 20231218 | 155300 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 169 | 20231218 | 155200 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 170 | 20231218 | 155100 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 171 | 20231218 | 155000 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 172 | 20231218 | 154900 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 173 | 20231218 | 154800 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 174 | 20231218 | 154700 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 175 | 20231218 | 154600 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 176 | 20231218 | 154500 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 177 | 20231218 | 154400 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 178 | 20231218 | 154300 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 179 | 20231218 | 154200 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 180 | 20231218 | 154100 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 181 | 20231218 | 154000 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 182 | 20231218 | 153900 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 31715 |
| 183 | 20231218 | 153800 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 184 | 20231218 | 153700 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 185 | 20231218 | 153600 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 186 | 20231218 | 153500 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 187 | 20231218 | 153400 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 188 | 20231218 | 153300 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 189 | 20231218 | 153200 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 190 | 20231218 | 153100 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 0 |
| 191 | 20231218 | 153000 | 3506345260 | 5750 | 5750 | 5750 | 5750 | 31715 |
| 192 | 20231218 | 152900 | 3323984010 | 5720 | 5720 | 5720 | 5720 | 0 |
| 193 | 20231218 | 152800 | 3323984010 | 5720 | 5720 | 5720 | 5720 | 0 |
| 194 | 20231218 | 152700 | 3323984010 | 5720 | 5720 | 5720 | 5720 | 0 |
| 195 | 20231218 | 152600 | 3323984010 | 5720 | 5720 | 5720 | 5720 | 0 |
| 196 | 20231218 | 152500 | 3323984010 | 5720 | 5720 | 5720 | 5720 | 0 |
| 197 | 20231218 | 152400 | 3323984010 | 5720 | 5720 | 5720 | 5720 | 0 |
| 198 | 20231218 | 152300 | 3323984010 | 5720 | 5720 | 5720 | 5720 | 0 |
| 199 | 20231218 | 152200 | 3323984010 | 5720 | 5720 | 5720 | 5720 | 0 |
| 200 | 20231218 | 152100 | 3323984010 | 5720 | 5720 | 5720 | 5720 | 0 |
| 201 | 20231218 | 152000 | 3323984010 | 5720 | 5720 | 5720 | 5720 | 0 |
| 202 | 20231218 | 151900 | 3323984010 | 5720 | 5730 | 5730 | 5720 | 743 |
| 203 | 20231218 | 151800 | 3319732290 | 5730 | 5720 | 5730 | 5720 | 414 |
| 204 | 20231218 | 151700 | 3317364150 | 5730 | 5720 | 5730 | 5720 | 408 |
| 205 | 20231218 | 151600 | 3315027000 | 5730 | 5730 | 5730 | 5720 | 498 |
| 206 | 20231218 | 151500 | 3312177040 | 5720 | 5710 | 5730 | 5710 | 617 |
| 207 | 20231218 | 151400 | 3308651100 | 5710 | 5720 | 5720 | 5710 | 167 |
| 208 | 20231218 | 151300 | 3307696530 | 5720 | 5730 | 5730 | 5720 | 417 |
| 209 | 20231218 | 151200 | 3305311000 | 5730 | 5720 | 5730 | 5710 | 504 |
| 210 | 20231218 | 151100 | 3302427980 | 5730 | 5720 | 5730 | 5710 | 724 |
| 211 | 20231218 | 151000 | 3298288450 | 5710 | 5720 | 5720 | 5710 | 639 |
| 212 | 20231218 | 150900 | 3294638170 | 5720 | 5730 | 5730 | 5720 | 276 |
| 213 | 20231218 | 150800 | 3293059110 | 5730 | 5730 | 5730 | 5710 | 711 |
| 214 | 20231218 | 150700 | 3288995180 | 5710 | 5720 | 5740 | 5710 | 1908 |
| 215 | 20231218 | 150600 | 3278077660 | 5720 | 5730 | 5730 | 5710 | 858 |
| 216 | 20231218 | 150500 | 3273172150 | 5710 | 5720 | 5730 | 5700 | 16091 |
| 217 | 20231218 | 150400 | 3181274190 | 5720 | 5710 | 5720 | 5710 | 754 |
| 218 | 20231218 | 150300 | 3176967290 | 5710 | 5710 | 5720 | 5710 | 607 |
| 219 | 20231218 | 150200 | 3173500450 | 5720 | 5710 | 5720 | 5710 | 1627 |
| 220 | 20231218 | 150100 | 3164199450 | 5710 | 5710 | 5720 | 5710 | 642 |
| 221 | 20231218 | 150000 | 3160533260 | 5710 | 5720 | 5720 | 5710 | 633 |
| 222 | 20231218 | 145900 | 3156918250 | 5730 | 5700 | 5740 | 5700 | 5929 |
| 223 | 20231218 | 145800 | 3122974690 | 5730 | 5720 | 5730 | 5700 | 15234 |
| 224 | 20231218 | 145700 | 3035957190 | 5720 | 5720 | 5720 | 5710 | 8002 |
| 225 | 20231218 | 145600 | 2990259170 | 5720 | 5710 | 5720 | 5710 | 5944 |
| 226 | 20231218 | 145500 | 2956309530 | 5710 | 5720 | 5730 | 5710 | 7964 |
| 227 | 20231218 | 145400 | 2910793450 | 5720 | 5730 | 5740 | 5720 | 4751 |
| 228 | 20231218 | 145300 | 2883571060 | 5720 | 5720 | 5750 | 5710 | 18149 |
| 229 | 20231218 | 145200 | 2779612810 | 5720 | 5730 | 5730 | 5710 | 1018 |
| 230 | 20231218 | 145100 | 2773789340 | 5720 | 5730 | 5730 | 5720 | 1708 |
| 231 | 20231218 | 145000 | 2764017200 | 5720 | 5730 | 5730 | 5720 | 599 |
| 232 | 20231218 | 144900 | 2760588640 | 5720 | 5730 | 5730 | 5720 | 1336 |
| 233 | 20231218 | 144800 | 2752944040 | 5730 | 5730 | 5730 | 5710 | 583 |
| 234 | 20231218 | 144700 | 2749608820 | 5720 | 5730 | 5730 | 5720 | 3555 |
| 235 | 20231218 | 144600 | 2729271950 | 5720 | 5730 | 5730 | 5720 | 525 |
| 236 | 20231218 | 144500 | 2726266850 | 5720 | 5730 | 5730 | 5720 | 2210 |
| 237 | 20231218 | 144400 | 2713623070 | 5730 | 5730 | 5730 | 5710 | 752 |
| 238 | 20231218 | 144300 | 2709320850 | 5720 | 5730 | 5730 | 5710 | 4537 |
| 239 | 20231218 | 144200 | 2683367840 | 5720 | 5730 | 5730 | 5720 | 558 |
| 240 | 20231218 | 144100 | 2680173070 | 5730 | 5730 | 5730 | 5720 | 1103 |
| 241 | 20231218 | 144000 | 2673860180 | 5720 | 5730 | 5730 | 5720 | 581 |
| 242 | 20231218 | 143900 | 2670533400 | 5720 | 5730 | 5730 | 5720 | 965 |
| 243 | 20231218 | 143800 | 2665010050 | 5730 | 5730 | 5730 | 5720 | 535 |
| 244 | 20231218 | 143700 | 2661947150 | 5730 | 5730 | 5730 | 5720 | 1052 |
| 245 | 20231218 | 143600 | 2655926200 | 5730 | 5730 | 5730 | 5720 | 520 |
| 246 | 20231218 | 143500 | 2652949330 | 5730 | 5730 | 5730 | 5720 | 816 |
| 247 | 20231218 | 143400 | 2648279160 | 5730 | 5730 | 5730 | 5710 | 1666 |
| 248 | 20231218 | 143300 | 2638741810 | 5720 | 5730 | 5730 | 5720 | 1421 |
| 249 | 20231218 | 143200 | 2630611200 | 5720 | 5730 | 5730 | 5710 | 1409 |
| 250 | 20231218 | 143100 | 2622549960 | 5720 | 5730 | 5730 | 5720 | 782 |
| 251 | 20231218 | 143000 | 2618074740 | 5730 | 5720 | 5730 | 5710 | 7460 |
| 252 | 20231218 | 142900 | 2575404290 | 5720 | 5720 | 5720 | 5710 | 1870 |
| 253 | 20231218 | 142800 | 2564723080 | 5710 | 5730 | 5730 | 5710 | 17951 |
| 254 | 20231218 | 142700 | 2462045110 | 5720 | 5730 | 5730 | 5720 | 1547 |
| 255 | 20231218 | 142600 | 2453189960 | 5730 | 5730 | 5730 | 5720 | 790 |
| 256 | 20231218 | 142500 | 2448668650 | 5720 | 5730 | 5730 | 5720 | 544 |
| 257 | 20231218 | 142400 | 2445554040 | 5730 | 5740 | 5740 | 5720 | 1884 |
| 258 | 20231218 | 142300 | 2434762230 | 5730 | 5740 | 5740 | 5730 | 853 |
| 259 | 20231218 | 142200 | 2429871430 | 5740 | 5740 | 5740 | 5730 | 848 |
| 260 | 20231218 | 142100 | 2425009190 | 5730 | 5740 | 5740 | 5730 | 4684 |
| 261 | 20231218 | 142000 | 2398145500 | 5740 | 5740 | 5740 | 5730 | 921 |
| 262 | 20231218 | 141900 | 2392864310 | 5730 | 5740 | 5740 | 5730 | 650 |
| 263 | 20231218 | 141800 | 2389136250 | 5740 | 5740 | 5740 | 5730 | 980 |
| 264 | 20231218 | 141700 | 2383518360 | 5740 | 5740 | 5740 | 5730 | 626 |
| 265 | 20231218 | 141600 | 2379927750 | 5740 | 5740 | 5740 | 5730 | 1044 |
| 266 | 20231218 | 141500 | 2373942680 | 5730 | 5740 | 5740 | 5730 | 556 |
| 267 | 20231218 | 141400 | 2370753710 | 5730 | 5740 | 5740 | 5730 | 832 |
| 268 | 20231218 | 141300 | 2365983510 | 5730 | 5740 | 5740 | 5730 | 2482 |
| 269 | 20231218 | 141200 | 2351757930 | 5730 | 5740 | 5740 | 5730 | 1351 |
| 270 | 20231218 | 141100 | 2344009420 | 5740 | 5740 | 5740 | 5730 | 2696 |
| 271 | 20231218 | 141000 | 2328537030 | 5740 | 5730 | 5740 | 5730 | 815 |
| 272 | 20231218 | 140900 | 2323863780 | 5730 | 5740 | 5740 | 5730 | 555 |
| 273 | 20231218 | 140800 | 2320680790 | 5730 | 5740 | 5740 | 5730 | 1067 |
| 274 | 20231218 | 140700 | 2314563150 | 5740 | 5730 | 5740 | 5730 | 651 |
| 275 | 20231218 | 140600 | 2310829590 | 5740 | 5740 | 5740 | 5730 | 845 |
| 276 | 20231218 | 140500 | 2305984820 | 5740 | 5730 | 5740 | 5730 | 582 |
| 277 | 20231218 | 140400 | 2302646480 | 5730 | 5730 | 5740 | 5730 | 1444 |
| 278 | 20231218 | 140300 | 2294364620 | 5740 | 5730 | 5740 | 5730 | 617 |
| 279 | 20231218 | 140200 | 2290825810 | 5730 | 5740 | 5740 | 5730 | 922 |
| 280 | 20231218 | 140100 | 2285538950 | 5730 | 5730 | 5740 | 5730 | 860 |
| 281 | 20231218 | 140000 | 2280608560 | 5740 | 5730 | 5740 | 5730 | 583 |
| 282 | 20231218 | 135900 | 2277265020 | 5730 | 5730 | 5740 | 5730 | 1396 |
| 283 | 20231218 | 135800 | 2269258650 | 5740 | 5740 | 5740 | 5730 | 640 |
| 284 | 20231218 | 135700 | 2265587230 | 5740 | 5740 | 5740 | 5730 | 857 |
| 285 | 20231218 | 135600 | 2260674370 | 5730 | 5740 | 5740 | 5730 | 569 |
| 286 | 20231218 | 135500 | 2257411180 | 5740 | 5730 | 5740 | 5730 | 870 |
| 287 | 20231218 | 135400 | 2252422940 | 5730 | 5730 | 5740 | 5730 | 594 |
| 288 | 20231218 | 135300 | 2249016880 | 5740 | 5740 | 5750 | 5730 | 927 |
| 289 | 20231218 | 135200 | 2243698470 | 5750 | 5750 | 5750 | 5740 | 417 |
| 290 | 20231218 | 135100 | 2241302870 | 5750 | 5740 | 5750 | 5740 | 3921 |
| 291 | 20231218 | 135000 | 2218793660 | 5740 | 5730 | 5740 | 5730 | 1818 |
| 292 | 20231218 | 134900 | 2208362700 | 5740 | 5740 | 5740 | 5730 | 1326 |
| 293 | 20231218 | 134800 | 2200756670 | 5730 | 5720 | 5730 | 5710 | 3527 |
| 294 | 20231218 | 134700 | 2180575880 | 5720 | 5710 | 5720 | 5710 | 2525 |
| 295 | 20231218 | 134600 | 2166139170 | 5720 | 5720 | 5720 | 5710 | 471 |
| 296 | 20231218 | 134500 | 2163447660 | 5720 | 5710 | 5720 | 5710 | 1246 |
| 297 | 20231218 | 134400 | 2156331110 | 5710 | 5720 | 5720 | 5710 | 707 |
| 298 | 20231218 | 134300 | 2152291070 | 5720 | 5720 | 5720 | 5710 | 1468 |
| 299 | 20231218 | 134200 | 2143900020 | 5720 | 5720 | 5720 | 5710 | 321 |
| 300 | 20231218 | 134100 | 2142065560 | 5720 | 5720 | 5720 | 5710 | 799 |
| 301 | 20231218 | 134000 | 2137502300 | 5720 | 5710 | 5720 | 5710 | 630 |
| 302 | 20231218 | 133900 | 2133903220 | 5710 | 5720 | 5720 | 5710 | 626 |
| 303 | 20231218 | 133800 | 2130328430 | 5720 | 5720 | 5720 | 5710 | 2031 |
| 304 | 20231218 | 133700 | 2118714800 | 5710 | 5720 | 5720 | 5710 | 732 |
| 305 | 20231218 | 133600 | 2114533540 | 5720 | 5720 | 5720 | 5710 | 772 |
| 306 | 20231218 | 133500 | 2110123240 | 5710 | 5710 | 5720 | 5710 | 471 |
| 307 | 20231218 | 133400 | 2107432980 | 5710 | 5720 | 5720 | 5710 | 1598 |
| 308 | 20231218 | 133300 | 2098296900 | 5710 | 5720 | 5720 | 5710 | 639 |
| 309 | 20231218 | 133200 | 2094643490 | 5710 | 5710 | 5720 | 5710 | 663 |
| 310 | 20231218 | 133100 | 2090857100 | 5710 | 5710 | 5720 | 5710 | 595 |
| 311 | 20231218 | 133000 | 2087456850 | 5710 | 5720 | 5720 | 5710 | 1757 |
| 312 | 20231218 | 132900 | 2077419870 | 5720 | 5710 | 5720 | 5710 | 3843 |
| 313 | 20231218 | 132800 | 2055441930 | 5710 | 5710 | 5720 | 5710 | 1002 |
| 314 | 20231218 | 132700 | 2049718890 | 5710 | 5720 | 5720 | 5710 | 306 |
| 315 | 20231218 | 132600 | 2047970460 | 5710 | 5710 | 5720 | 5710 | 738 |
| 316 | 20231218 | 132500 | 2043756420 | 5720 | 5720 | 5720 | 5710 | 10368 |
| 317 | 20231218 | 132400 | 1984555060 | 5720 | 5710 | 5720 | 5710 | 1159 |
| 318 | 20231218 | 132300 | 1977932440 | 5710 | 5720 | 5720 | 5710 | 753 |
| 319 | 20231218 | 132200 | 1973627090 | 5720 | 5720 | 5720 | 5710 | 1085 |
| 320 | 20231218 | 132100 | 1967425670 | 5710 | 5720 | 5720 | 5710 | 1535 |
| 321 | 20231218 | 132000 | 1958651330 | 5720 | 5730 | 5730 | 5720 | 12389 |
| 322 | 20231218 | 131900 | 1887779440 | 5720 | 5720 | 5730 | 5720 | 407 |
| 323 | 20231218 | 131800 | 1885450860 | 5720 | 5730 | 5730 | 5720 | 824 |
| 324 | 20231218 | 131700 | 1880734660 | 5730 | 5720 | 5730 | 5720 | 979 |
| 325 | 20231218 | 131600 | 1875128020 | 5730 | 5730 | 5730 | 5720 | 1863 |
| 326 | 20231218 | 131500 | 1864462680 | 5730 | 5720 | 5730 | 5720 | 381 |
| 327 | 20231218 | 131400 | 1862281700 | 5720 | 5720 | 5730 | 5720 | 1650 |
| 328 | 20231218 | 131300 | 1852831850 | 5720 | 5730 | 5730 | 5720 | 4104 |
| 329 | 20231218 | 131200 | 1829317290 | 5720 | 5720 | 5730 | 5720 | 1123 |
| 330 | 20231218 | 131100 | 1822888650 | 5730 | 5720 | 5730 | 5720 | 466 |
| 331 | 20231218 | 131000 | 1820223120 | 5730 | 5730 | 5730 | 5720 | 1142 |
| 332 | 20231218 | 130900 | 1813681130 | 5730 | 5720 | 5730 | 5720 | 749 |
| 333 | 20231218 | 130800 | 1809394850 | 5720 | 5730 | 5730 | 5720 | 235 |
| 334 | 20231218 | 130700 | 1808050340 | 5720 | 5730 | 5730 | 5720 | 10448 |
| 335 | 20231218 | 130600 | 1748189320 | 5740 | 5740 | 5740 | 5730 | 350 |
| 336 | 20231218 | 130500 | 1746183290 | 5740 | 5730 | 5740 | 5730 | 565 |
| 337 | 20231218 | 130400 | 1742944840 | 5730 | 5740 | 5740 | 5730 | 384 |
| 338 | 20231218 | 130300 | 1740742350 | 5740 | 5730 | 5740 | 5730 | 674 |
| 339 | 20231218 | 130200 | 1736879570 | 5740 | 5740 | 5740 | 5730 | 565 |
| 340 | 20231218 | 130100 | 1733640390 | 5740 | 5740 | 5740 | 5730 | 595 |
| 341 | 20231218 | 130000 | 1730229750 | 5740 | 5740 | 5740 | 5730 | 192 |
| 342 | 20231218 | 125900 | 1729129330 | 5740 | 5740 | 5740 | 5730 | 828 |
| 343 | 20231218 | 125800 | 1724383260 | 5740 | 5730 | 5740 | 5730 | 302 |
| 344 | 20231218 | 125700 | 1722652710 | 5740 | 5730 | 5740 | 5730 | 531 |
| 345 | 20231218 | 125600 | 1719609850 | 5730 | 5740 | 5740 | 5730 | 1849 |
| 346 | 20231218 | 125500 | 1709011960 | 5740 | 5740 | 5740 | 5730 | 951 |
| 347 | 20231218 | 125400 | 1703558370 | 5730 | 5740 | 5740 | 5730 | 167 |
| 348 | 20231218 | 125300 | 1702601450 | 5740 | 5730 | 5740 | 5730 | 813 |
| 349 | 20231218 | 125200 | 1697940690 | 5730 | 5730 | 5740 | 5730 | 1554 |
| 350 | 20231218 | 125100 | 1689023380 | 5740 | 5740 | 5740 | 5730 | 3088 |
| 351 | 20231218 | 125000 | 1671312800 | 5730 | 5740 | 5740 | 5730 | 463 |
| 352 | 20231218 | 124900 | 1668658120 | 5740 | 5740 | 5740 | 5730 | 1509 |
| 353 | 20231218 | 124800 | 1660001110 | 5730 | 5740 | 5740 | 5730 | 437 |
| 354 | 20231218 | 124700 | 1657495660 | 5730 | 5730 | 5740 | 5730 | 2390 |
| 355 | 20231218 | 124600 | 1643781840 | 5730 | 5740 | 5740 | 5730 | 739 |
| 356 | 20231218 | 124500 | 1639547340 | 5740 | 5740 | 5740 | 5730 | 264 |
| 357 | 20231218 | 124400 | 1638033660 | 5730 | 5730 | 5740 | 5730 | 736 |
| 358 | 20231218 | 124300 | 1633815550 | 5730 | 5740 | 5740 | 5730 | 580 |
| 359 | 20231218 | 124200 | 1630487980 | 5730 | 5730 | 5740 | 5730 | 1207 |
| 360 | 20231218 | 124100 | 1623564450 | 5740 | 5740 | 5740 | 5730 | 3840 |
| 361 | 20231218 | 124000 | 1601524510 | 5740 | 5730 | 5740 | 5730 | 1969 |
| 362 | 20231218 | 123900 | 1590229250 | 5740 | 5730 | 5740 | 5730 | 3151 |
| 363 | 20231218 | 123800 | 1572145740 | 5740 | 5730 | 5740 | 5730 | 591 |
| 364 | 20231218 | 123700 | 1568758060 | 5740 | 5740 | 5740 | 5730 | 235 |
| 365 | 20231218 | 123600 | 1567410650 | 5740 | 5740 | 5740 | 5730 | 1135 |
| 366 | 20231218 | 123500 | 1560900620 | 5730 | 5740 | 5740 | 5730 | 196 |
| 367 | 20231218 | 123400 | 1559777260 | 5730 | 5730 | 5740 | 5730 | 1764 |
| 368 | 20231218 | 123300 | 1549662720 | 5740 | 5740 | 5740 | 5730 | 374 |
| 369 | 20231218 | 123200 | 1547517620 | 5740 | 5740 | 5740 | 5730 | 647 |
| 370 | 20231218 | 123100 | 1543808200 | 5740 | 5730 | 5740 | 5730 | 464 |
| 371 | 20231218 | 123000 | 1541146700 | 5740 | 5740 | 5740 | 5730 | 616 |
| 372 | 20231218 | 122900 | 1537615500 | 5730 | 5740 | 5740 | 5730 | 664 |
| 373 | 20231218 | 122800 | 1533807170 | 5740 | 5730 | 5740 | 5730 | 708 |
| 374 | 20231218 | 122700 | 1529747920 | 5730 | 5740 | 5740 | 5730 | 326 |
| 375 | 20231218 | 122600 | 1527879080 | 5730 | 5740 | 5740 | 5730 | 669 |
| 376 | 20231218 | 122500 | 1524043690 | 5740 | 5730 | 5740 | 5730 | 627 |
| 377 | 20231218 | 122400 | 1520447740 | 5730 | 5740 | 5740 | 5730 | 683 |
| 378 | 20231218 | 122300 | 1516532100 | 5730 | 5730 | 5740 | 5730 | 261 |
| 379 | 20231218 | 122200 | 1515035750 | 5730 | 5740 | 5740 | 5730 | 498 |
| 380 | 20231218 | 122100 | 1512181690 | 5740 | 5730 | 5740 | 5730 | 2621 |
| 381 | 20231218 | 122000 | 1497143040 | 5730 | 5740 | 5740 | 5730 | 587 |
| 382 | 20231218 | 121900 | 1493777330 | 5730 | 5730 | 5740 | 5730 | 470 |
| 383 | 20231218 | 121800 | 1491084200 | 5740 | 5730 | 5740 | 5730 | 296 |
| 384 | 20231218 | 121700 | 1489387560 | 5730 | 5740 | 5740 | 5730 | 961 |
| 385 | 20231218 | 121600 | 1483880770 | 5730 | 5740 | 5740 | 5730 | 280 |
| 386 | 20231218 | 121500 | 1482275240 | 5730 | 5740 | 5740 | 5730 | 1570 |
| 387 | 20231218 | 121400 | 1473269590 | 5740 | 5740 | 5740 | 5730 | 402 |
| 388 | 20231218 | 121300 | 1470963980 | 5740 | 5730 | 5740 | 5730 | 1251 |
| 389 | 20231218 | 121200 | 1463792950 | 5740 | 5740 | 5740 | 5730 | 296 |
| 390 | 20231218 | 121100 | 1462095270 | 5730 | 5740 | 5740 | 5730 | 558 |
| 391 | 20231218 | 121000 | 1458897140 | 5730 | 5740 | 5740 | 5730 | 479 |
| 392 | 20231218 | 120900 | 1456151350 | 5740 | 5740 | 5740 | 5730 | 983 |
| 393 | 20231218 | 120800 | 1450514950 | 5740 | 5740 | 5740 | 5730 | 3893 |
| 394 | 20231218 | 120700 | 1428206990 | 5740 | 5740 | 5740 | 5730 | 464 |
| 395 | 20231218 | 120600 | 1425547970 | 5730 | 5730 | 5740 | 5730 | 1049 |
| 396 | 20231218 | 120500 | 1419533120 | 5730 | 5730 | 5740 | 5730 | 1717 |
| 397 | 20231218 | 120400 | 1409687510 | 5740 | 5730 | 5740 | 5730 | 686 |
| 398 | 20231218 | 120300 | 1405751540 | 5730 | 5730 | 5730 | 5720 | 1772 |
| 399 | 20231218 | 120200 | 1395604790 | 5720 | 5720 | 5730 | 5720 | 1619 |
| 400 | 20231218 | 120100 | 1386329760 | 5720 | 5730 | 5730 | 5720 | 1594 |
| 401 | 20231218 | 120000 | 1377197510 | 5730 | 5730 | 5740 | 5720 | 1058 |
| 402 | 20231218 | 115900 | 1371133020 | 5730 | 5740 | 5740 | 5730 | 1157 |
| 403 | 20231218 | 115800 | 1364503010 | 5740 | 5730 | 5740 | 5720 | 3017 |
| 404 | 20231218 | 115700 | 1347225250 | 5730 | 5750 | 5760 | 5730 | 17142 |
| 405 | 20231218 | 115600 | 1248866450 | 5750 | 5750 | 5760 | 5750 | 1367 |
| 406 | 20231218 | 115500 | 1241005530 | 5750 | 5760 | 5760 | 5750 | 780 |
| 407 | 20231218 | 115400 | 1236520130 | 5760 | 5750 | 5760 | 5750 | 1054 |
| 408 | 20231218 | 115300 | 1230457740 | 5760 | 5760 | 5760 | 5750 | 341 |
| 409 | 20231218 | 115200 | 1228495280 | 5760 | 5750 | 5760 | 5750 | 944 |
| 410 | 20231218 | 115100 | 1223064290 | 5760 | 5760 | 5760 | 5750 | 823 |
| 411 | 20231218 | 115000 | 1218325180 | 5750 | 5750 | 5760 | 5750 | 527 |
| 412 | 20231218 | 114900 | 1215294860 | 5760 | 5750 | 5760 | 5750 | 3383 |
| 413 | 20231218 | 114800 | 1195841930 | 5750 | 5770 | 5770 | 5740 | 32637 |
| 414 | 20231218 | 114700 | 1007935190 | 5770 | 5770 | 5770 | 5760 | 564 |
| 415 | 20231218 | 114600 | 1004683930 | 5760 | 5770 | 5770 | 5760 | 2712 |
| 416 | 20231218 | 114500 | 989060180 | 5770 | 5770 | 5770 | 5760 | 638 |
| 417 | 20231218 | 114400 | 985380590 | 5770 | 5770 | 5770 | 5760 | 594 |
| 418 | 20231218 | 114300 | 981957860 | 5770 | 5770 | 5770 | 5760 | 693 |
| 419 | 20231218 | 114200 | 977961040 | 5760 | 5760 | 5770 | 5760 | 826 |
| 420 | 20231218 | 114100 | 973201040 | 5770 | 5770 | 5770 | 5760 | 1620 |
| 421 | 20231218 | 114000 | 963855000 | 5760 | 5770 | 5770 | 5760 | 684 |
| 422 | 20231218 | 113900 | 959913530 | 5770 | 5770 | 5770 | 5760 | 869 |
| 423 | 20231218 | 113800 | 954906300 | 5770 | 5770 | 5770 | 5760 | 780 |
| 424 | 20231218 | 113700 | 950410340 | 5760 | 5770 | 5770 | 5760 | 470 |
| 425 | 20231218 | 113600 | 947701480 | 5770 | 5770 | 5780 | 5760 | 6057 |
| 426 | 20231218 | 113500 | 912753940 | 5770 | 5770 | 5770 | 5760 | 1929 |
| 427 | 20231218 | 113400 | 901626950 | 5770 | 5760 | 5770 | 5760 | 627 |
| 428 | 20231218 | 113300 | 898013900 | 5760 | 5760 | 5770 | 5760 | 564 |
| 429 | 20231218 | 113200 | 894765010 | 5760 | 5770 | 5770 | 5760 | 508 |
| 430 | 20231218 | 113100 | 891838530 | 5770 | 5770 | 5770 | 5770 | 2929 |
| 431 | 20231218 | 113000 | 874938200 | 5770 | 5780 | 5780 | 5770 | 246 |
| 432 | 20231218 | 112900 | 873518120 | 5780 | 5780 | 5780 | 5770 | 494 |
| 433 | 20231218 | 112800 | 870667470 | 5770 | 5780 | 5780 | 5770 | 751 |
| 434 | 20231218 | 112700 | 866333920 | 5780 | 5780 | 5780 | 5770 | 898 |
| 435 | 20231218 | 112600 | 861148280 | 5780 | 5780 | 5780 | 5770 | 1037 |
| 436 | 20231218 | 112500 | 855155780 | 5780 | 5770 | 5780 | 5770 | 678 |
| 437 | 20231218 | 112400 | 851242310 | 5770 | 5770 | 5780 | 5770 | 368 |
| 438 | 20231218 | 112300 | 849117680 | 5780 | 5770 | 5780 | 5770 | 1790 |
| 439 | 20231218 | 112200 | 838788390 | 5780 | 5780 | 5780 | 5770 | 760 |
| 440 | 20231218 | 112100 | 834397270 | 5790 | 5780 | 5790 | 5770 | 6403 |
| 441 | 20231218 | 112000 | 797382590 | 5780 | 5790 | 5790 | 5780 | 286 |
| 442 | 20231218 | 111900 | 795728140 | 5790 | 5780 | 5790 | 5780 | 727 |
| 443 | 20231218 | 111800 | 791524830 | 5780 | 5790 | 5790 | 5780 | 221 |
| 444 | 20231218 | 111700 | 790246840 | 5780 | 5790 | 5790 | 5780 | 401 |
| 445 | 20231218 | 111600 | 787928490 | 5790 | 5790 | 5790 | 5780 | 283 |
| 446 | 20231218 | 111500 | 786290250 | 5790 | 5790 | 5790 | 5780 | 582 |
| 447 | 20231218 | 111400 | 782924730 | 5780 | 5790 | 5790 | 5780 | 50 |
| 448 | 20231218 | 111300 | 782635670 | 5790 | 5790 | 5790 | 5780 | 349 |
| 449 | 20231218 | 111200 | 780618250 | 5780 | 5790 | 5790 | 5780 | 1047 |
| 450 | 20231218 | 111100 | 774556440 | 5790 | 5790 | 5790 | 5780 | 354 |
| 451 | 20231218 | 111000 | 772510200 | 5790 | 5790 | 5790 | 5780 | 204 |
| 452 | 20231218 | 110900 | 771329890 | 5790 | 5800 | 5800 | 5790 | 1887 |
| 453 | 20231218 | 110800 | 760403420 | 5800 | 5790 | 5800 | 5790 | 113 |
| 454 | 20231218 | 110700 | 759748160 | 5790 | 5800 | 5800 | 5790 | 319 |
| 455 | 20231218 | 110600 | 757900950 | 5800 | 5800 | 5800 | 5790 | 346 |
| 456 | 20231218 | 110500 | 755895040 | 5800 | 5780 | 5800 | 5780 | 230 |
| 457 | 20231218 | 110400 | 754563150 | 5780 | 5790 | 5800 | 5780 | 1390 |
| 458 | 20231218 | 110300 | 746515150 | 5790 | 5760 | 5790 | 5750 | 10732 |
| 459 | 20231218 | 110200 | 684684620 | 5760 | 5760 | 5770 | 5750 | 1573 |
| 460 | 20231218 | 110100 | 675624830 | 5760 | 5790 | 5790 | 5740 | 21087 |
| 461 | 20231218 | 110000 | 553925720 | 5790 | 5790 | 5800 | 5780 | 887 |
| 462 | 20231218 | 105900 | 548791140 | 5800 | 5790 | 5800 | 5790 | 1615 |
| 463 | 20231218 | 105800 | 539440090 | 5800 | 5800 | 5800 | 5790 | 811 |
| 464 | 20231218 | 105700 | 534743350 | 5800 | 5810 | 5810 | 5780 | 9495 |
| 465 | 20231218 | 105600 | 479719170 | 5810 | 5810 | 5810 | 5800 | 387 |
| 466 | 20231218 | 105500 | 477471160 | 5810 | 5810 | 5810 | 5800 | 195 |
| 467 | 20231218 | 105400 | 476338340 | 5810 | 5810 | 5810 | 5800 | 2078 |
| 468 | 20231218 | 105300 | 464278440 | 5810 | 5820 | 5820 | 5810 | 3208 |
| 469 | 20231218 | 105200 | 445629270 | 5820 | 5830 | 5830 | 5820 | 3573 |
| 470 | 20231218 | 105100 | 424834180 | 5830 | 5840 | 5840 | 5820 | 5572 |
| 471 | 20231218 | 105000 | 392351410 | 5830 | 5840 | 5840 | 5830 | 252 |
| 472 | 20231218 | 104900 | 390881730 | 5840 | 5830 | 5840 | 5830 | 25 |
| 473 | 20231218 | 104800 | 390735870 | 5840 | 5840 | 5840 | 5840 | 2 |
| 474 | 20231218 | 104700 | 390724190 | 5830 | 5840 | 5840 | 5830 | 731 |
| 475 | 20231218 | 104600 | 386457390 | 5840 | 5840 | 5840 | 5830 | 733 |
| 476 | 20231218 | 104500 | 382183820 | 5840 | 5850 | 5850 | 5830 | 4627 |
| 477 | 20231218 | 104400 | 355163320 | 5850 | 5850 | 5850 | 5850 | 6 |
| 478 | 20231218 | 104300 | 355128220 | 5850 | 5850 | 5850 | 5850 | 60 |
| 479 | 20231218 | 104200 | 354777220 | 5850 | 5840 | 5850 | 5840 | 1977 |
| 480 | 20231218 | 104100 | 343231470 | 5850 | 5850 | 5850 | 5840 | 151 |
| 481 | 20231218 | 104000 | 342349570 | 5850 | 5840 | 5850 | 5840 | 557 |
| 482 | 20231218 | 103900 | 339091130 | 5850 | 5850 | 5850 | 5840 | 467 |
| 483 | 20231218 | 103800 | 336359620 | 5850 | 5860 | 5860 | 5840 | 5990 |
| 484 | 20231218 | 103700 | 301318580 | 5860 | 5860 | 5860 | 5860 | 297 |
| 485 | 20231218 | 103600 | 299578160 | 5870 | 5870 | 5870 | 5860 | 29 |
| 486 | 20231218 | 103500 | 299408060 | 5870 | 5870 | 5870 | 5870 | 4 |
| 487 | 20231218 | 103400 | 299384580 | 5850 | 5850 | 5850 | 5850 | 0 |
| 488 | 20231218 | 103300 | 299384580 | 5850 | 5860 | 5860 | 5850 | 13 |
| 489 | 20231218 | 103200 | 299308500 | 5860 | 5870 | 5870 | 5860 | 114 |
| 490 | 20231218 | 103100 | 298640060 | 5870 | 5870 | 5870 | 5870 | 2 |
| 491 | 20231218 | 103000 | 298628320 | 5860 | 5850 | 5860 | 5850 | 335 |
| 492 | 20231218 | 102900 | 296665430 | 5850 | 5860 | 5860 | 5850 | 28 |
| 493 | 20231218 | 102800 | 296501490 | 5870 | 5850 | 5870 | 5840 | 146 |
| 494 | 20231218 | 102700 | 295647430 | 5850 | 5850 | 5850 | 5850 | 452 |
| 495 | 20231218 | 102600 | 293003230 | 5850 | 5870 | 5870 | 5840 | 8461 |
| 496 | 20231218 | 102500 | 243506340 | 5870 | 5870 | 5870 | 5860 | 4087 |
| 497 | 20231218 | 102400 | 219556460 | 5870 | 5870 | 5870 | 5870 | 320 |
| 498 | 20231218 | 102300 | 217678060 | 5870 | 5860 | 5870 | 5860 | 34 |
| 499 | 20231218 | 102200 | 217478780 | 5870 | 5870 | 5870 | 5870 | 1 |
| 500 | 20231218 | 102100 | 217472910 | 5870 | 5870 | 5870 | 5860 | 57 |
| 501 | 20231218 | 102000 | 217138750 | 5870 | 5870 | 5870 | 5860 | 3971 |
| 502 | 20231218 | 101900 | 193856370 | 5870 | 5870 | 5870 | 5870 | 1 |
| 503 | 20231218 | 101800 | 193850500 | 5860 | 5870 | 5870 | 5860 | 1697 |
| 504 | 20231218 | 101700 | 183889250 | 5860 | 5870 | 5880 | 5860 | 2946 |
| 505 | 20231218 | 101600 | 166596400 | 5870 | 5880 | 5880 | 5870 | 67 |
| 506 | 20231218 | 101500 | 166203060 | 5880 | 5880 | 5880 | 5880 | 21 |
| 507 | 20231218 | 101400 | 166079580 | 5880 | 5870 | 5880 | 5870 | 38 |
| 508 | 20231218 | 101300 | 165856380 | 5870 | 5870 | 5880 | 5870 | 1597 |
| 509 | 20231218 | 101200 | 156481840 | 5870 | 5870 | 5870 | 5870 | 114 |
| 510 | 20231218 | 101100 | 155812660 | 5870 | 5860 | 5870 | 5860 | 11 |
| 511 | 20231218 | 101000 | 155748100 | 5860 | 5870 | 5870 | 5860 | 324 |
| 512 | 20231218 | 100900 | 153849420 | 5870 | 5870 | 5870 | 5870 | 398 |
| 513 | 20231218 | 100800 | 151513160 | 5870 | 5870 | 5870 | 5870 | 101 |
| 514 | 20231218 | 100700 | 150920290 | 5860 | 5870 | 5870 | 5860 | 14 |
| 515 | 20231218 | 100600 | 150838240 | 5870 | 5870 | 5870 | 5860 | 25 |
| 516 | 20231218 | 100500 | 150691500 | 5870 | 5870 | 5870 | 5870 | 162 |
| 517 | 20231218 | 100400 | 149740560 | 5870 | 5860 | 5870 | 5860 | 487 |
| 518 | 20231218 | 100300 | 146882440 | 5870 | 5870 | 5870 | 5860 | 609 |
| 519 | 20231218 | 100200 | 143307820 | 5870 | 5870 | 5870 | 5870 | 31 |
| 520 | 20231218 | 100100 | 143125850 | 5870 | 5870 | 5870 | 5860 | 253 |
| 521 | 20231218 | 100000 | 141642090 | 5870 | 5870 | 5870 | 5860 | 27 |
| 522 | 20231218 | 095900 | 141483620 | 5870 | 5870 | 5870 | 5860 | 798 |
| 523 | 20231218 | 095800 | 136802370 | 5870 | 5870 | 5870 | 5860 | 59 |
| 524 | 20231218 | 095700 | 136456360 | 5870 | 5860 | 5870 | 5860 | 29 |
| 525 | 20231218 | 095600 | 136286250 | 5860 | 5880 | 5880 | 5860 | 1333 |
| 526 | 20231218 | 095500 | 128461410 | 5880 | 5880 | 5880 | 5880 | 38 |
| 527 | 20231218 | 095400 | 128237970 | 5880 | 5880 | 5880 | 5880 | 19 |
| 528 | 20231218 | 095300 | 128126250 | 5880 | 5880 | 5880 | 5880 | 505 |
| 529 | 20231218 | 095200 | 125156850 | 5880 | 5880 | 5880 | 5880 | 6 |
| 530 | 20231218 | 095100 | 125121570 | 5880 | 5880 | 5880 | 5880 | 38 |
| 531 | 20231218 | 095000 | 124898130 | 5880 | 5880 | 5880 | 5870 | 1595 |
| 532 | 20231218 | 094900 | 115535070 | 5880 | 5880 | 5890 | 5880 | 29 |
| 533 | 20231218 | 094800 | 115364380 | 5880 | 5900 | 5900 | 5880 | 672 |
| 534 | 20231218 | 094700 | 111409870 | 5900 | 5890 | 5900 | 5890 | 100 |
| 535 | 20231218 | 094600 | 110819910 | 5880 | 5890 | 5890 | 5880 | 62 |
| 536 | 20231218 | 094500 | 110455030 | 5890 | 5890 | 5890 | 5890 | 55 |
| 537 | 20231218 | 094400 | 110131080 | 5890 | 5890 | 5890 | 5870 | 2115 |
| 538 | 20231218 | 094300 | 97683920 | 5890 | 5880 | 5890 | 5870 | 2079 |
| 539 | 20231218 | 094200 | 85464960 | 5880 | 5880 | 5880 | 5870 | 286 |
| 540 | 20231218 | 094100 | 83785880 | 5880 | 5870 | 5880 | 5870 | 321 |
| 541 | 20231218 | 094000 | 81898600 | 5880 | 5880 | 5880 | 5880 | 56 |
| 542 | 20231218 | 093900 | 81569320 | 5880 | 5880 | 5880 | 5880 | 90 |
| 543 | 20231218 | 093800 | 81040120 | 5880 | 5880 | 5880 | 5870 | 117 |
| 544 | 20231218 | 093700 | 80353160 | 5880 | 5880 | 5880 | 5880 | 62 |
| 545 | 20231218 | 093600 | 79988600 | 5880 | 5880 | 5880 | 5880 | 9 |
| 546 | 20231218 | 093500 | 79935680 | 5880 | 5880 | 5880 | 5880 | 84 |
| 547 | 20231218 | 093400 | 79441760 | 5880 | 5880 | 5880 | 5870 | 1123 |
| 548 | 20231218 | 093300 | 72848860 | 5880 | 5880 | 5880 | 5870 | 56 |
| 549 | 20231218 | 093200 | 72519590 | 5880 | 5880 | 5880 | 5880 | 39 |
| 550 | 20231218 | 093100 | 72290270 | 5880 | 5890 | 5890 | 5880 | 334 |
| 551 | 20231218 | 093000 | 70325070 | 5890 | 5890 | 5890 | 5870 | 85 |
| 552 | 20231218 | 092900 | 69825050 | 5890 | 5890 | 5890 | 5880 | 33 |
| 553 | 20231218 | 092800 | 69630780 | 5880 | 5880 | 5880 | 5880 | 5 |
| 554 | 20231218 | 092700 | 69601380 | 5870 | 5880 | 5890 | 5860 | 174 |
| 555 | 20231218 | 092600 | 68581590 | 5890 | 5860 | 5890 | 5860 | 901 |
| 556 | 20231218 | 092500 | 63277130 | 5890 | 5860 | 5890 | 5860 | 25 |
| 557 | 20231218 | 092400 | 63130440 | 5890 | 5870 | 5890 | 5870 | 323 |
| 558 | 20231218 | 092300 | 61234390 | 5870 | 5880 | 5880 | 5870 | 380 |
| 559 | 20231218 | 092200 | 59001590 | 5860 | 5880 | 5890 | 5860 | 871 |
| 560 | 20231218 | 092100 | 53877930 | 5860 | 5870 | 5870 | 5860 | 555 |
| 561 | 20231218 | 092000 | 50623810 | 5870 | 5870 | 5870 | 5860 | 545 |
| 562 | 20231218 | 091900 | 47429760 | 5870 | 5870 | 5870 | 5860 | 670 |
| 563 | 20231218 | 091800 | 43496870 | 5870 | 5870 | 5870 | 5860 | 1120 |
| 564 | 20231218 | 091700 | 36933060 | 5870 | 5860 | 5870 | 5860 | 47 |
| 565 | 20231218 | 091600 | 36657510 | 5870 | 5880 | 5880 | 5870 | 728 |
| 566 | 20231218 | 091500 | 32384000 | 5870 | 5880 | 5880 | 5870 | 40 |
| 567 | 20231218 | 091400 | 32149000 | 5870 | 5880 | 5880 | 5870 | 33 |
| 568 | 20231218 | 091300 | 31954990 | 5880 | 5880 | 5880 | 5880 | 103 |
| 569 | 20231218 | 091200 | 31349350 | 5880 | 5880 | 5880 | 5870 | 215 |
| 570 | 20231218 | 091100 | 30085590 | 5880 | 5880 | 5880 | 5870 | 27 |
| 571 | 20231218 | 091000 | 29926850 | 5880 | 5880 | 5890 | 5880 | 184 |
| 572 | 20231218 | 090900 | 28844800 | 5890 | 5890 | 5900 | 5890 | 115 |
| 573 | 20231218 | 090800 | 28167430 | 5890 | 5870 | 5890 | 5870 | 173 |
| 574 | 20231218 | 090700 | 27151420 | 5870 | 5870 | 5880 | 5870 | 427 |
| 575 | 20231218 | 090600 | 24644920 | 5870 | 5880 | 5880 | 5860 | 580 |
| 576 | 20231218 | 090500 | 21242640 | 5880 | 5880 | 5890 | 5870 | 782 |
| 577 | 20231218 | 090400 | 16651480 | 5880 | 5880 | 5890 | 5880 | 194 |
| 578 | 20231218 | 090300 | 15510420 | 5880 | 5870 | 5880 | 5870 | 331 |
| 579 | 20231218 | 090200 | 13564210 | 5870 | 5880 | 5880 | 5870 | 178 |
| 580 | 20231218 | 090100 | 12519190 | 5880 | 5880 | 5880 | 5870 | 63 |
| 581 | 20231218 | 090000 | 12148760 | 5890 | 5850 | 5900 | 5850 | 2076 |