28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 183500 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 492145 |
| 3 | 20231214 | 183400 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 4 | 20231214 | 183300 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 5 | 20231214 | 183200 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 6 | 20231214 | 183100 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 7 | 20231214 | 183000 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 8 | 20231214 | 182900 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 9 | 20231214 | 182800 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 10 | 20231214 | 182700 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 11 | 20231214 | 182600 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 12 | 20231214 | 182500 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 13 | 20231214 | 182400 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 14 | 20231214 | 182300 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 15 | 20231214 | 182200 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 16 | 20231214 | 182100 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 17 | 20231214 | 182000 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 18 | 20231214 | 181900 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 19 | 20231214 | 181800 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 20 | 20231214 | 181700 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 21 | 20231214 | 181600 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 22 | 20231214 | 181500 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 23 | 20231214 | 181400 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 24 | 20231214 | 181300 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 25 | 20231214 | 181200 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 26 | 20231214 | 181100 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 27 | 20231214 | 181000 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 28 | 20231214 | 180900 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 29 | 20231214 | 180800 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 30 | 20231214 | 180700 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 31 | 20231214 | 180600 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 32 | 20231214 | 180500 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 492145 |
| 33 | 20231214 | 180400 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 34 | 20231214 | 180300 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 35 | 20231214 | 180200 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 36 | 20231214 | 180100 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 37 | 20231214 | 180000 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 38 | 20231214 | 175900 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 39 | 20231214 | 175800 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 40 | 20231214 | 175700 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 41 | 20231214 | 175600 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 42 | 20231214 | 175500 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 43 | 20231214 | 175400 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 44 | 20231214 | 175300 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 45 | 20231214 | 175200 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 46 | 20231214 | 175100 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 47 | 20231214 | 175000 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 48 | 20231214 | 174900 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 49 | 20231214 | 174800 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 50 | 20231214 | 174700 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 51 | 20231214 | 174600 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 52 | 20231214 | 174500 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 53 | 20231214 | 174400 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 54 | 20231214 | 174300 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 55 | 20231214 | 174200 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 56 | 20231214 | 174100 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 57 | 20231214 | 174000 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 58 | 20231214 | 173900 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 59 | 20231214 | 173800 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 60 | 20231214 | 173700 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 61 | 20231214 | 173600 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 62 | 20231214 | 173500 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 492145 |
| 63 | 20231214 | 173400 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 64 | 20231214 | 173300 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 65 | 20231214 | 173200 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 66 | 20231214 | 173100 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 67 | 20231214 | 173000 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 68 | 20231214 | 172900 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 69 | 20231214 | 172800 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 70 | 20231214 | 172700 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 71 | 20231214 | 172600 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 72 | 20231214 | 172500 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 73 | 20231214 | 172400 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 74 | 20231214 | 172300 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 75 | 20231214 | 172200 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 76 | 20231214 | 172100 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 77 | 20231214 | 172000 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 78 | 20231214 | 171900 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 79 | 20231214 | 171800 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 80 | 20231214 | 171700 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 81 | 20231214 | 171600 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 82 | 20231214 | 171500 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 83 | 20231214 | 171400 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 84 | 20231214 | 171300 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 85 | 20231214 | 171200 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 86 | 20231214 | 171100 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 87 | 20231214 | 171000 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 88 | 20231214 | 170900 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 89 | 20231214 | 170800 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 90 | 20231214 | 170700 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 91 | 20231214 | 170600 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 92 | 20231214 | 170500 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 492145 |
| 93 | 20231214 | 170400 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 94 | 20231214 | 170300 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 95 | 20231214 | 170200 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 96 | 20231214 | 170100 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 97 | 20231214 | 170000 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 98 | 20231214 | 165900 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 99 | 20231214 | 165800 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 100 | 20231214 | 165700 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 101 | 20231214 | 165600 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 102 | 20231214 | 165500 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 103 | 20231214 | 165400 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 104 | 20231214 | 165300 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 105 | 20231214 | 165200 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 106 | 20231214 | 165100 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 107 | 20231214 | 165000 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 108 | 20231214 | 164900 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 109 | 20231214 | 164800 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 110 | 20231214 | 164700 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 111 | 20231214 | 164600 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 112 | 20231214 | 164500 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 113 | 20231214 | 164400 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 114 | 20231214 | 164300 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 115 | 20231214 | 164200 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 116 | 20231214 | 164100 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 117 | 20231214 | 164000 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 118 | 20231214 | 163900 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 119 | 20231214 | 163800 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 120 | 20231214 | 163700 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 121 | 20231214 | 163600 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 122 | 20231214 | 163500 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 492145 |
| 123 | 20231214 | 163400 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 124 | 20231214 | 163300 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 125 | 20231214 | 163200 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 126 | 20231214 | 163100 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 127 | 20231214 | 163000 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 128 | 20231214 | 162900 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 129 | 20231214 | 162800 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 130 | 20231214 | 162700 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 131 | 20231214 | 162600 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 132 | 20231214 | 162500 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 133 | 20231214 | 162400 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 134 | 20231214 | 162300 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 135 | 20231214 | 162200 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 136 | 20231214 | 162100 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 137 | 20231214 | 162000 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 138 | 20231214 | 161900 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 139 | 20231214 | 161800 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 140 | 20231214 | 161700 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 141 | 20231214 | 161600 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 142 | 20231214 | 161500 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 143 | 20231214 | 161400 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 144 | 20231214 | 161300 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 145 | 20231214 | 161200 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 146 | 20231214 | 161100 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 147 | 20231214 | 161000 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 148 | 20231214 | 160900 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 149 | 20231214 | 160800 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 150 | 20231214 | 160700 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 151 | 20231214 | 160600 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 152 | 20231214 | 160500 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 492145 |
| 153 | 20231214 | 160400 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 154 | 20231214 | 160300 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 155 | 20231214 | 160200 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 156 | 20231214 | 160100 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 157 | 20231214 | 160000 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 158 | 20231214 | 155900 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 159 | 20231214 | 155800 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 160 | 20231214 | 155700 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 161 | 20231214 | 155600 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 162 | 20231214 | 155500 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 163 | 20231214 | 155400 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 164 | 20231214 | 155300 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 165 | 20231214 | 155200 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 166 | 20231214 | 155100 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 167 | 20231214 | 155000 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 168 | 20231214 | 154900 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 169 | 20231214 | 154800 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 170 | 20231214 | 154700 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 171 | 20231214 | 154600 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 172 | 20231214 | 154500 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 173 | 20231214 | 154400 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 174 | 20231214 | 154300 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 175 | 20231214 | 154200 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 176 | 20231214 | 154100 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 177 | 20231214 | 154000 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 178 | 20231214 | 153900 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 179 | 20231214 | 153800 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 180 | 20231214 | 153700 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 181 | 20231214 | 153600 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 182 | 20231214 | 153500 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 492145 |
| 183 | 20231214 | 153400 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 184 | 20231214 | 153300 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 185 | 20231214 | 153200 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 186 | 20231214 | 153100 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 187 | 20231214 | 153000 | 6199030450 | 5720 | 5720 | 5720 | 5720 | 492145 |
| 188 | 20231214 | 152900 | 3383961050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20231214 | 152800 | 3383961050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20231214 | 152700 | 3383961050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20231214 | 152600 | 3383961050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20231214 | 152500 | 3383961050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20231214 | 152400 | 3383961050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20231214 | 152300 | 3383961050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20231214 | 152200 | 3383961050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20231214 | 152100 | 3383961050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20231214 | 152000 | 3383961050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20231214 | 151900 | 3383961050 | 5680 | 5690 | 5710 | 5680 | 1330 |
| 199 | 20231214 | 151800 | 3376394680 | 5710 | 5680 | 5720 | 5680 | 1835 |
| 200 | 20231214 | 151700 | 3365958690 | 5680 | 5690 | 5720 | 5670 | 4068 |
| 201 | 20231214 | 151600 | 3342817660 | 5680 | 5700 | 5700 | 5670 | 3386 |
| 202 | 20231214 | 151500 | 3323575750 | 5700 | 5680 | 5700 | 5670 | 4552 |
| 203 | 20231214 | 151400 | 3297697330 | 5680 | 5680 | 5690 | 5680 | 1149 |
| 204 | 20231214 | 151300 | 3291170070 | 5680 | 5700 | 5700 | 5670 | 1331 |
| 205 | 20231214 | 151200 | 3283609720 | 5700 | 5670 | 5700 | 5670 | 8139 |
| 206 | 20231214 | 151100 | 3237360270 | 5670 | 5670 | 5690 | 5670 | 2349 |
| 207 | 20231214 | 151000 | 3224026240 | 5670 | 5690 | 5690 | 5670 | 2771 |
| 208 | 20231214 | 150900 | 3208303300 | 5690 | 5690 | 5690 | 5680 | 3925 |
| 209 | 20231214 | 150800 | 3186004630 | 5690 | 5680 | 5690 | 5670 | 2570 |
| 210 | 20231214 | 150700 | 3171414070 | 5680 | 5670 | 5690 | 5670 | 1663 |
| 211 | 20231214 | 150600 | 3161970930 | 5670 | 5680 | 5700 | 5670 | 3885 |
| 212 | 20231214 | 150500 | 3139881310 | 5680 | 5670 | 5690 | 5670 | 1706 |
| 213 | 20231214 | 150400 | 3130201710 | 5690 | 5670 | 5690 | 5670 | 2101 |
| 214 | 20231214 | 150300 | 3118270060 | 5670 | 5670 | 5700 | 5670 | 2926 |
| 215 | 20231214 | 150200 | 3101654510 | 5670 | 5670 | 5700 | 5670 | 2950 |
| 216 | 20231214 | 150100 | 3084902590 | 5670 | 5690 | 5690 | 5670 | 4425 |
| 217 | 20231214 | 150000 | 3059770130 | 5680 | 5690 | 5700 | 5680 | 2122 |
| 218 | 20231214 | 145900 | 3047705820 | 5700 | 5690 | 5700 | 5690 | 945 |
| 219 | 20231214 | 145800 | 3042328050 | 5700 | 5690 | 5700 | 5690 | 794 |
| 220 | 20231214 | 145700 | 3037809440 | 5700 | 5700 | 5700 | 5680 | 952 |
| 221 | 20231214 | 145600 | 3032394200 | 5700 | 5690 | 5700 | 5680 | 1454 |
| 222 | 20231214 | 145500 | 3024125180 | 5690 | 5680 | 5700 | 5680 | 2812 |
| 223 | 20231214 | 145400 | 3008127880 | 5690 | 5700 | 5700 | 5680 | 3529 |
| 224 | 20231214 | 145300 | 2988050860 | 5690 | 5690 | 5700 | 5690 | 712 |
| 225 | 20231214 | 145200 | 2983997700 | 5690 | 5690 | 5700 | 5690 | 948 |
| 226 | 20231214 | 145100 | 2978602230 | 5700 | 5690 | 5700 | 5690 | 795 |
| 227 | 20231214 | 145000 | 2974075690 | 5690 | 5700 | 5710 | 5690 | 1594 |
| 228 | 20231214 | 144900 | 2964993570 | 5710 | 5700 | 5710 | 5700 | 1760 |
| 229 | 20231214 | 144800 | 2954960570 | 5700 | 5710 | 5710 | 5700 | 943 |
| 230 | 20231214 | 144700 | 2949580870 | 5710 | 5710 | 5710 | 5700 | 613 |
| 231 | 20231214 | 144600 | 2946085610 | 5700 | 5700 | 5710 | 5700 | 985 |
| 232 | 20231214 | 144500 | 2940470270 | 5700 | 5710 | 5710 | 5700 | 599 |
| 233 | 20231214 | 144400 | 2937055010 | 5700 | 5700 | 5710 | 5700 | 825 |
| 234 | 20231214 | 144300 | 2932351680 | 5700 | 5700 | 5710 | 5700 | 710 |
| 235 | 20231214 | 144200 | 2928302620 | 5710 | 5710 | 5710 | 5700 | 1037 |
| 236 | 20231214 | 144100 | 2922387200 | 5710 | 5710 | 5710 | 5700 | 863 |
| 237 | 20231214 | 144000 | 2917466990 | 5700 | 5710 | 5710 | 5700 | 704 |
| 238 | 20231214 | 143900 | 2913452080 | 5700 | 5700 | 5710 | 5700 | 956 |
| 239 | 20231214 | 143800 | 2908001090 | 5700 | 5700 | 5710 | 5700 | 732 |
| 240 | 20231214 | 143700 | 2903827020 | 5710 | 5710 | 5720 | 5700 | 947 |
| 241 | 20231214 | 143600 | 2898421830 | 5710 | 5720 | 5720 | 5710 | 1567 |
| 242 | 20231214 | 143500 | 2889473350 | 5710 | 5720 | 5720 | 5710 | 809 |
| 243 | 20231214 | 143400 | 2884852840 | 5710 | 5710 | 5720 | 5710 | 669 |
| 244 | 20231214 | 143300 | 2881031900 | 5720 | 5710 | 5720 | 5700 | 4031 |
| 245 | 20231214 | 143200 | 2858017470 | 5700 | 5680 | 5710 | 5680 | 1752 |
| 246 | 20231214 | 143100 | 2848034840 | 5680 | 5690 | 5700 | 5680 | 1865 |
| 247 | 20231214 | 143000 | 2837425590 | 5700 | 5690 | 5700 | 5690 | 972 |
| 248 | 20231214 | 142900 | 2831894020 | 5690 | 5710 | 5710 | 5690 | 2329 |
| 249 | 20231214 | 142800 | 2818611850 | 5700 | 5710 | 5710 | 5700 | 769 |
| 250 | 20231214 | 142700 | 2814227220 | 5700 | 5710 | 5710 | 5700 | 969 |
| 251 | 20231214 | 142600 | 2808700820 | 5710 | 5690 | 5710 | 5690 | 1294 |
| 252 | 20231214 | 142500 | 2801326520 | 5700 | 5690 | 5710 | 5690 | 633 |
| 253 | 20231214 | 142400 | 2797721250 | 5710 | 5690 | 5710 | 5690 | 483 |
| 254 | 20231214 | 142300 | 2794970680 | 5710 | 5700 | 5710 | 5690 | 776 |
| 255 | 20231214 | 142200 | 2790549880 | 5700 | 5700 | 5710 | 5690 | 531 |
| 256 | 20231214 | 142100 | 2787525420 | 5710 | 5690 | 5710 | 5690 | 2926 |
| 257 | 20231214 | 142000 | 2770846390 | 5700 | 5690 | 5700 | 5690 | 753 |
| 258 | 20231214 | 141900 | 2766559940 | 5690 | 5700 | 5710 | 5690 | 1984 |
| 259 | 20231214 | 141800 | 2755251620 | 5700 | 5690 | 5710 | 5690 | 2454 |
| 260 | 20231214 | 141700 | 2741268660 | 5710 | 5690 | 5710 | 5690 | 3447 |
| 261 | 20231214 | 141600 | 2721648240 | 5700 | 5700 | 5700 | 5690 | 618 |
| 262 | 20231214 | 141500 | 2718129720 | 5690 | 5710 | 5710 | 5690 | 683 |
| 263 | 20231214 | 141400 | 2714240760 | 5710 | 5690 | 5710 | 5690 | 2789 |
| 264 | 20231214 | 141300 | 2698364840 | 5690 | 5690 | 5710 | 5690 | 1045 |
| 265 | 20231214 | 141200 | 2692412150 | 5710 | 5700 | 5710 | 5690 | 1245 |
| 266 | 20231214 | 141100 | 2685317440 | 5700 | 5700 | 5710 | 5690 | 1852 |
| 267 | 20231214 | 141000 | 2674761700 | 5700 | 5690 | 5700 | 5690 | 710 |
| 268 | 20231214 | 140900 | 2670720580 | 5690 | 5690 | 5700 | 5690 | 444 |
| 269 | 20231214 | 140800 | 2668193750 | 5710 | 5710 | 5710 | 5690 | 1373 |
| 270 | 20231214 | 140700 | 2660364340 | 5710 | 5690 | 5710 | 5690 | 2874 |
| 271 | 20231214 | 140600 | 2643983320 | 5690 | 5690 | 5700 | 5690 | 455 |
| 272 | 20231214 | 140500 | 2641393730 | 5690 | 5720 | 5720 | 5690 | 3320 |
| 273 | 20231214 | 140400 | 2622452480 | 5710 | 5720 | 5720 | 5710 | 772 |
| 274 | 20231214 | 140300 | 2618043870 | 5710 | 5720 | 5720 | 5710 | 481 |
| 275 | 20231214 | 140200 | 2615296610 | 5710 | 5710 | 5720 | 5710 | 652 |
| 276 | 20231214 | 140100 | 2611573040 | 5710 | 5710 | 5720 | 5710 | 384 |
| 277 | 20231214 | 140000 | 2609380110 | 5720 | 5720 | 5720 | 5710 | 1251 |
| 278 | 20231214 | 135900 | 2602234170 | 5720 | 5720 | 5720 | 5710 | 285 |
| 279 | 20231214 | 135800 | 2600604330 | 5710 | 5710 | 5730 | 5710 | 10112 |
| 280 | 20231214 | 135700 | 2542798500 | 5710 | 5700 | 5710 | 5700 | 335 |
| 281 | 20231214 | 135600 | 2540887430 | 5700 | 5710 | 5710 | 5700 | 159 |
| 282 | 20231214 | 135500 | 2539980680 | 5700 | 5700 | 5710 | 5700 | 402 |
| 283 | 20231214 | 135400 | 2537687260 | 5710 | 5710 | 5710 | 5700 | 235 |
| 284 | 20231214 | 135300 | 2536347300 | 5710 | 5700 | 5710 | 5700 | 103 |
| 285 | 20231214 | 135200 | 2535759560 | 5700 | 5700 | 5710 | 5700 | 242 |
| 286 | 20231214 | 135100 | 2534379680 | 5700 | 5700 | 5710 | 5700 | 744 |
| 287 | 20231214 | 135000 | 2530138160 | 5700 | 5710 | 5710 | 5700 | 340 |
| 288 | 20231214 | 134900 | 2528199350 | 5700 | 5700 | 5710 | 5700 | 377 |
| 289 | 20231214 | 134800 | 2526049290 | 5710 | 5710 | 5710 | 5690 | 246 |
| 290 | 20231214 | 134700 | 2524645240 | 5710 | 5690 | 5710 | 5690 | 2245 |
| 291 | 20231214 | 134600 | 2511850250 | 5690 | 5700 | 5700 | 5690 | 318 |
| 292 | 20231214 | 134500 | 2510040040 | 5690 | 5700 | 5700 | 5690 | 209 |
| 293 | 20231214 | 134400 | 2508849350 | 5690 | 5700 | 5700 | 5690 | 200 |
| 294 | 20231214 | 134300 | 2507711270 | 5700 | 5690 | 5700 | 5690 | 449 |
| 295 | 20231214 | 134200 | 2505153590 | 5690 | 5690 | 5700 | 5690 | 734 |
| 296 | 20231214 | 134100 | 2500970320 | 5700 | 5690 | 5700 | 5690 | 120 |
| 297 | 20231214 | 134000 | 2500287470 | 5700 | 5700 | 5700 | 5690 | 475 |
| 298 | 20231214 | 133900 | 2497581360 | 5700 | 5700 | 5700 | 5690 | 91 |
| 299 | 20231214 | 133800 | 2497063340 | 5710 | 5690 | 5710 | 5690 | 552 |
| 300 | 20231214 | 133700 | 2493920370 | 5700 | 5710 | 5710 | 5690 | 295 |
| 301 | 20231214 | 133600 | 2492240250 | 5690 | 5690 | 5710 | 5690 | 3368 |
| 302 | 20231214 | 133500 | 2473043060 | 5690 | 5700 | 5700 | 5690 | 353 |
| 303 | 20231214 | 133400 | 2471033990 | 5700 | 5690 | 5700 | 5690 | 426 |
| 304 | 20231214 | 133300 | 2468609850 | 5690 | 5690 | 5700 | 5690 | 111 |
| 305 | 20231214 | 133200 | 2467977940 | 5700 | 5700 | 5700 | 5690 | 244 |
| 306 | 20231214 | 133100 | 2466589070 | 5690 | 5690 | 5700 | 5680 | 781 |
| 307 | 20231214 | 133000 | 2462145860 | 5680 | 5690 | 5690 | 5680 | 255 |
| 308 | 20231214 | 132900 | 2460695620 | 5680 | 5700 | 5700 | 5680 | 1014 |
| 309 | 20231214 | 132800 | 2454928240 | 5690 | 5690 | 5700 | 5690 | 1193 |
| 310 | 20231214 | 132700 | 2448139740 | 5690 | 5690 | 5700 | 5690 | 2204 |
| 311 | 20231214 | 132600 | 2435598950 | 5690 | 5690 | 5700 | 5690 | 224 |
| 312 | 20231214 | 132500 | 2434324240 | 5690 | 5690 | 5700 | 5690 | 3364 |
| 313 | 20231214 | 132400 | 2415182380 | 5700 | 5690 | 5700 | 5690 | 365 |
| 314 | 20231214 | 132300 | 2413105060 | 5700 | 5690 | 5710 | 5690 | 486 |
| 315 | 20231214 | 132200 | 2410336670 | 5690 | 5690 | 5710 | 5690 | 536 |
| 316 | 20231214 | 132100 | 2407286170 | 5690 | 5700 | 5710 | 5690 | 431 |
| 317 | 20231214 | 132000 | 2404832460 | 5700 | 5690 | 5710 | 5680 | 4229 |
| 318 | 20231214 | 131900 | 2380759760 | 5680 | 5690 | 5690 | 5680 | 507 |
| 319 | 20231214 | 131800 | 2377878790 | 5680 | 5680 | 5690 | 5680 | 465 |
| 320 | 20231214 | 131700 | 2375237240 | 5680 | 5690 | 5690 | 5680 | 2339 |
| 321 | 20231214 | 131600 | 2361931830 | 5690 | 5690 | 5690 | 5690 | 2718 |
| 322 | 20231214 | 131500 | 2346466410 | 5700 | 5700 | 5700 | 5690 | 3289 |
| 323 | 20231214 | 131400 | 2327720140 | 5700 | 5700 | 5700 | 5700 | 435 |
| 324 | 20231214 | 131300 | 2325240640 | 5700 | 5700 | 5710 | 5700 | 504 |
| 325 | 20231214 | 131200 | 2322367480 | 5700 | 5700 | 5700 | 5700 | 257 |
| 326 | 20231214 | 131100 | 2320902580 | 5710 | 5700 | 5710 | 5700 | 242 |
| 327 | 20231214 | 131000 | 2319523140 | 5700 | 5710 | 5710 | 5700 | 614 |
| 328 | 20231214 | 130900 | 2316023300 | 5700 | 5700 | 5710 | 5700 | 355 |
| 329 | 20231214 | 130800 | 2313998720 | 5710 | 5700 | 5710 | 5700 | 265 |
| 330 | 20231214 | 130700 | 2312488100 | 5700 | 5700 | 5700 | 5700 | 635 |
| 331 | 20231214 | 130600 | 2308868600 | 5700 | 5700 | 5710 | 5700 | 258 |
| 332 | 20231214 | 130500 | 2307397990 | 5700 | 5700 | 5710 | 5700 | 368 |
| 333 | 20231214 | 130400 | 2305300360 | 5700 | 5700 | 5700 | 5700 | 216 |
| 334 | 20231214 | 130300 | 2304069160 | 5700 | 5700 | 5700 | 5700 | 287 |
| 335 | 20231214 | 130200 | 2302433260 | 5700 | 5700 | 5710 | 5700 | 447 |
| 336 | 20231214 | 130100 | 2299885310 | 5700 | 5710 | 5710 | 5700 | 539 |
| 337 | 20231214 | 130000 | 2296810910 | 5700 | 5700 | 5710 | 5700 | 89 |
| 338 | 20231214 | 125900 | 2296303580 | 5700 | 5700 | 5710 | 5700 | 359 |
| 339 | 20231214 | 125800 | 2294255920 | 5710 | 5700 | 5710 | 5700 | 209 |
| 340 | 20231214 | 125700 | 2293063260 | 5700 | 5700 | 5710 | 5700 | 33 |
| 341 | 20231214 | 125600 | 2292875090 | 5710 | 5700 | 5710 | 5700 | 206 |
| 342 | 20231214 | 125500 | 2291700630 | 5700 | 5700 | 5710 | 5700 | 240 |
| 343 | 20231214 | 125400 | 2290332200 | 5700 | 5700 | 5700 | 5700 | 156 |
| 344 | 20231214 | 125300 | 2289443000 | 5710 | 5710 | 5710 | 5700 | 315 |
| 345 | 20231214 | 125200 | 2287644440 | 5710 | 5710 | 5710 | 5700 | 34 |
| 346 | 20231214 | 125100 | 2287450470 | 5710 | 5700 | 5710 | 5700 | 161 |
| 347 | 20231214 | 125000 | 2286532680 | 5710 | 5710 | 5710 | 5700 | 178 |
| 348 | 20231214 | 124900 | 2285517760 | 5710 | 5710 | 5710 | 5700 | 375 |
| 349 | 20231214 | 124800 | 2283376520 | 5710 | 5700 | 5710 | 5700 | 127 |
| 350 | 20231214 | 124700 | 2282652600 | 5700 | 5700 | 5700 | 5700 | 87 |
| 351 | 20231214 | 124600 | 2282156700 | 5700 | 5700 | 5700 | 5700 | 136 |
| 352 | 20231214 | 124500 | 2281381500 | 5700 | 5710 | 5710 | 5700 | 300 |
| 353 | 20231214 | 124400 | 2279669660 | 5710 | 5710 | 5710 | 5700 | 89 |
| 354 | 20231214 | 124300 | 2279161630 | 5700 | 5690 | 5710 | 5690 | 2708 |
| 355 | 20231214 | 124200 | 2263726680 | 5690 | 5690 | 5690 | 5690 | 1 |
| 356 | 20231214 | 124100 | 2263720990 | 5690 | 5690 | 5690 | 5690 | 101 |
| 357 | 20231214 | 124000 | 2263146300 | 5690 | 5690 | 5690 | 5690 | 186 |
| 358 | 20231214 | 123900 | 2262087960 | 5690 | 5690 | 5700 | 5690 | 7 |
| 359 | 20231214 | 123800 | 2262048080 | 5700 | 5690 | 5700 | 5690 | 1146 |
| 360 | 20231214 | 123700 | 2255517320 | 5700 | 5700 | 5700 | 5690 | 284 |
| 361 | 20231214 | 123600 | 2253899860 | 5690 | 5690 | 5690 | 5690 | 1 |
| 362 | 20231214 | 123500 | 2253894170 | 5690 | 5690 | 5700 | 5690 | 75 |
| 363 | 20231214 | 123400 | 2253467410 | 5690 | 5690 | 5690 | 5690 | 203 |
| 364 | 20231214 | 123300 | 2252312340 | 5690 | 5690 | 5700 | 5690 | 1119 |
| 365 | 20231214 | 123200 | 2245945180 | 5700 | 5690 | 5700 | 5690 | 2687 |
| 366 | 20231214 | 123100 | 2230645930 | 5690 | 5690 | 5700 | 5690 | 280 |
| 367 | 20231214 | 123000 | 2229052720 | 5690 | 5690 | 5690 | 5690 | 207 |
| 368 | 20231214 | 122900 | 2227874890 | 5690 | 5690 | 5690 | 5690 | 379 |
| 369 | 20231214 | 122800 | 2225718380 | 5690 | 5700 | 5700 | 5690 | 247 |
| 370 | 20231214 | 122700 | 2224312750 | 5700 | 5690 | 5700 | 5690 | 706 |
| 371 | 20231214 | 122600 | 2220295600 | 5690 | 5690 | 5690 | 5690 | 378 |
| 372 | 20231214 | 122500 | 2218144780 | 5700 | 5690 | 5700 | 5690 | 362 |
| 373 | 20231214 | 122400 | 2216084800 | 5690 | 5690 | 5690 | 5690 | 217 |
| 374 | 20231214 | 122300 | 2214850070 | 5690 | 5700 | 5700 | 5690 | 317 |
| 375 | 20231214 | 122200 | 2213046320 | 5690 | 5690 | 5690 | 5680 | 467 |
| 376 | 20231214 | 122100 | 2210389100 | 5690 | 5690 | 5700 | 5690 | 4556 |
| 377 | 20231214 | 122000 | 2184465200 | 5690 | 5700 | 5700 | 5690 | 165 |
| 378 | 20231214 | 121900 | 2183524850 | 5700 | 5700 | 5700 | 5690 | 25 |
| 379 | 20231214 | 121800 | 2183382370 | 5700 | 5690 | 5700 | 5690 | 406 |
| 380 | 20231214 | 121700 | 2181069490 | 5700 | 5690 | 5700 | 5690 | 132 |
| 381 | 20231214 | 121600 | 2180317190 | 5690 | 5690 | 5700 | 5690 | 148 |
| 382 | 20231214 | 121500 | 2179473790 | 5700 | 5700 | 5700 | 5690 | 220 |
| 383 | 20231214 | 121400 | 2178221120 | 5700 | 5690 | 5700 | 5690 | 2618 |
| 384 | 20231214 | 121300 | 2163318940 | 5700 | 5690 | 5700 | 5690 | 16 |
| 385 | 20231214 | 121200 | 2163227750 | 5700 | 5690 | 5700 | 5690 | 146 |
| 386 | 20231214 | 121100 | 2162396870 | 5700 | 5700 | 5700 | 5690 | 353 |
| 387 | 20231214 | 121000 | 2160387500 | 5700 | 5690 | 5700 | 5690 | 168 |
| 388 | 20231214 | 120900 | 2159431140 | 5700 | 5690 | 5700 | 5690 | 19 |
| 389 | 20231214 | 120800 | 2159323000 | 5700 | 5700 | 5700 | 5700 | 104 |
| 390 | 20231214 | 120700 | 2158730200 | 5700 | 5690 | 5700 | 5690 | 136 |
| 391 | 20231214 | 120600 | 2157956320 | 5700 | 5700 | 5700 | 5700 | 235 |
| 392 | 20231214 | 120500 | 2156616820 | 5690 | 5700 | 5710 | 5690 | 545 |
| 393 | 20231214 | 120400 | 2153510460 | 5700 | 5700 | 5700 | 5690 | 196 |
| 394 | 20231214 | 120300 | 2152394480 | 5700 | 5700 | 5700 | 5690 | 96 |
| 395 | 20231214 | 120200 | 2151848110 | 5700 | 5700 | 5700 | 5690 | 293 |
| 396 | 20231214 | 120100 | 2150178170 | 5700 | 5700 | 5710 | 5690 | 347 |
| 397 | 20231214 | 120000 | 2148201470 | 5700 | 5700 | 5700 | 5700 | 1271 |
| 398 | 20231214 | 115900 | 2140956770 | 5700 | 5700 | 5710 | 5700 | 462 |
| 399 | 20231214 | 115800 | 2138323320 | 5700 | 5700 | 5710 | 5700 | 533 |
| 400 | 20231214 | 115700 | 2135284650 | 5710 | 5690 | 5710 | 5690 | 2102 |
| 401 | 20231214 | 115600 | 2123304280 | 5690 | 5690 | 5690 | 5690 | 393 |
| 402 | 20231214 | 115500 | 2121068110 | 5690 | 5690 | 5690 | 5690 | 299 |
| 403 | 20231214 | 115400 | 2119366800 | 5690 | 5690 | 5690 | 5690 | 179 |
| 404 | 20231214 | 115300 | 2118348290 | 5690 | 5700 | 5700 | 5690 | 450 |
| 405 | 20231214 | 115200 | 2115787700 | 5690 | 5700 | 5700 | 5690 | 436 |
| 406 | 20231214 | 115100 | 2113304640 | 5700 | 5690 | 5700 | 5690 | 265 |
| 407 | 20231214 | 115000 | 2111796570 | 5700 | 5710 | 5710 | 5700 | 2143 |
| 408 | 20231214 | 114900 | 2099581420 | 5700 | 5700 | 5710 | 5700 | 266 |
| 409 | 20231214 | 114800 | 2098065170 | 5700 | 5700 | 5700 | 5700 | 385 |
| 410 | 20231214 | 114700 | 2095870670 | 5710 | 5700 | 5710 | 5700 | 176 |
| 411 | 20231214 | 114600 | 2094867410 | 5700 | 5710 | 5710 | 5700 | 231 |
| 412 | 20231214 | 114500 | 2093550640 | 5700 | 5700 | 5710 | 5700 | 462 |
| 413 | 20231214 | 114400 | 2090917110 | 5710 | 5700 | 5710 | 5700 | 322 |
| 414 | 20231214 | 114300 | 2089081390 | 5710 | 5690 | 5710 | 5690 | 1937 |
| 415 | 20231214 | 114200 | 2078040740 | 5690 | 5690 | 5700 | 5690 | 1250 |
| 416 | 20231214 | 114100 | 2070928220 | 5700 | 5690 | 5700 | 5690 | 344 |
| 417 | 20231214 | 114000 | 2068970220 | 5700 | 5700 | 5700 | 5690 | 485 |
| 418 | 20231214 | 113900 | 2066208450 | 5710 | 5710 | 5710 | 5700 | 1286 |
| 419 | 20231214 | 113800 | 2058872810 | 5700 | 5710 | 5710 | 5700 | 351 |
| 420 | 20231214 | 113700 | 2056872100 | 5700 | 5700 | 5710 | 5700 | 2725 |
| 421 | 20231214 | 113600 | 2041339590 | 5700 | 5710 | 5710 | 5700 | 487 |
| 422 | 20231214 | 113500 | 2038562660 | 5710 | 5700 | 5710 | 5700 | 390 |
| 423 | 20231214 | 113400 | 2036339610 | 5700 | 5700 | 5710 | 5700 | 312 |
| 424 | 20231214 | 113300 | 2034561190 | 5710 | 5700 | 5710 | 5700 | 224 |
| 425 | 20231214 | 113200 | 2033284360 | 5710 | 5700 | 5710 | 5700 | 699 |
| 426 | 20231214 | 113100 | 2029299360 | 5710 | 5710 | 5710 | 5700 | 364 |
| 427 | 20231214 | 113000 | 2027224090 | 5710 | 5710 | 5710 | 5700 | 135 |
| 428 | 20231214 | 112900 | 2026454420 | 5710 | 5710 | 5710 | 5700 | 1891 |
| 429 | 20231214 | 112800 | 2015673910 | 5700 | 5710 | 5710 | 5700 | 181 |
| 430 | 20231214 | 112700 | 2014642020 | 5700 | 5710 | 5710 | 5700 | 81 |
| 431 | 20231214 | 112600 | 2014180310 | 5700 | 5710 | 5710 | 5700 | 3416 |
| 432 | 20231214 | 112500 | 1994676790 | 5710 | 5710 | 5710 | 5710 | 164 |
| 433 | 20231214 | 112400 | 1993740350 | 5710 | 5720 | 5720 | 5710 | 103 |
| 434 | 20231214 | 112300 | 1993151920 | 5710 | 5710 | 5710 | 5710 | 321 |
| 435 | 20231214 | 112200 | 1991319010 | 5710 | 5710 | 5710 | 5710 | 1 |
| 436 | 20231214 | 112100 | 1991313300 | 5710 | 5720 | 5720 | 5710 | 26 |
| 437 | 20231214 | 112000 | 1991164670 | 5710 | 5720 | 5730 | 5710 | 2972 |
| 438 | 20231214 | 111900 | 1974164830 | 5730 | 5720 | 5730 | 5720 | 12 |
| 439 | 20231214 | 111800 | 1974096180 | 5720 | 5720 | 5730 | 5720 | 252 |
| 440 | 20231214 | 111700 | 1972653490 | 5720 | 5720 | 5730 | 5720 | 1233 |
| 441 | 20231214 | 111600 | 1965600710 | 5720 | 5730 | 5730 | 5720 | 41 |
| 442 | 20231214 | 111500 | 1965366170 | 5720 | 5720 | 5720 | 5720 | 249 |
| 443 | 20231214 | 111400 | 1963941890 | 5730 | 5730 | 5730 | 5720 | 61 |
| 444 | 20231214 | 111300 | 1963592880 | 5740 | 5730 | 5740 | 5720 | 862 |
| 445 | 20231214 | 111200 | 1958654140 | 5720 | 5720 | 5730 | 5720 | 324 |
| 446 | 20231214 | 111100 | 1956800800 | 5720 | 5720 | 5730 | 5720 | 270 |
| 447 | 20231214 | 111000 | 1955256380 | 5720 | 5730 | 5740 | 5720 | 295 |
| 448 | 20231214 | 110900 | 1953564590 | 5740 | 5730 | 5740 | 5720 | 2954 |
| 449 | 20231214 | 110800 | 1936636810 | 5730 | 5720 | 5730 | 5720 | 274 |
| 450 | 20231214 | 110700 | 1935069450 | 5720 | 5710 | 5730 | 5710 | 1127 |
| 451 | 20231214 | 110600 | 1928623960 | 5710 | 5720 | 5720 | 5710 | 3327 |
| 452 | 20231214 | 110500 | 1909596380 | 5710 | 5710 | 5720 | 5710 | 342 |
| 453 | 20231214 | 110400 | 1907643540 | 5710 | 5710 | 5710 | 5710 | 526 |
| 454 | 20231214 | 110300 | 1904640080 | 5710 | 5710 | 5720 | 5710 | 240 |
| 455 | 20231214 | 110200 | 1903269670 | 5710 | 5710 | 5720 | 5710 | 270 |
| 456 | 20231214 | 110100 | 1901727950 | 5710 | 5720 | 5720 | 5710 | 727 |
| 457 | 20231214 | 110000 | 1897576730 | 5710 | 5710 | 5710 | 5710 | 1229 |
| 458 | 20231214 | 105900 | 1890559140 | 5710 | 5710 | 5720 | 5710 | 143 |
| 459 | 20231214 | 105800 | 1889742550 | 5710 | 5710 | 5720 | 5710 | 2782 |
| 460 | 20231214 | 105700 | 1873856910 | 5710 | 5720 | 5720 | 5700 | 1214 |
| 461 | 20231214 | 105600 | 1866928410 | 5710 | 5720 | 5720 | 5710 | 4228 |
| 462 | 20231214 | 105500 | 1842786510 | 5710 | 5710 | 5720 | 5710 | 321 |
| 463 | 20231214 | 105400 | 1840953560 | 5720 | 5710 | 5720 | 5710 | 858 |
| 464 | 20231214 | 105300 | 1836054080 | 5720 | 5710 | 5720 | 5710 | 418 |
| 465 | 20231214 | 105200 | 1833666850 | 5710 | 5720 | 5720 | 5710 | 115 |
| 466 | 20231214 | 105100 | 1833010090 | 5710 | 5710 | 5710 | 5710 | 276 |
| 467 | 20231214 | 105000 | 1831434130 | 5710 | 5710 | 5710 | 5710 | 387 |
| 468 | 20231214 | 104900 | 1829224360 | 5710 | 5710 | 5720 | 5710 | 240 |
| 469 | 20231214 | 104800 | 1827853910 | 5720 | 5710 | 5720 | 5710 | 840 |
| 470 | 20231214 | 104700 | 1823057480 | 5710 | 5720 | 5720 | 5710 | 324 |
| 471 | 20231214 | 104600 | 1821207420 | 5710 | 5710 | 5720 | 5710 | 205 |
| 472 | 20231214 | 104500 | 1820036860 | 5710 | 5710 | 5710 | 5710 | 169 |
| 473 | 20231214 | 104400 | 1819071870 | 5710 | 5710 | 5720 | 5710 | 426 |
| 474 | 20231214 | 104300 | 1816639390 | 5710 | 5710 | 5720 | 5710 | 201 |
| 475 | 20231214 | 104200 | 1815491630 | 5710 | 5710 | 5710 | 5710 | 943 |
| 476 | 20231214 | 104100 | 1810107100 | 5710 | 5710 | 5710 | 5710 | 412 |
| 477 | 20231214 | 104000 | 1807754580 | 5720 | 5700 | 5720 | 5700 | 1453 |
| 478 | 20231214 | 103900 | 1799458840 | 5700 | 5700 | 5710 | 5700 | 533 |
| 479 | 20231214 | 103800 | 1796419220 | 5700 | 5700 | 5700 | 5700 | 284 |
| 480 | 20231214 | 103700 | 1794800420 | 5700 | 5710 | 5710 | 5700 | 211 |
| 481 | 20231214 | 103600 | 1793597660 | 5700 | 5700 | 5710 | 5700 | 502 |
| 482 | 20231214 | 103500 | 1790736240 | 5700 | 5710 | 5710 | 5700 | 1483 |
| 483 | 20231214 | 103400 | 1782274390 | 5710 | 5700 | 5710 | 5700 | 208 |
| 484 | 20231214 | 103300 | 1781088670 | 5700 | 5710 | 5710 | 5700 | 2058 |
| 485 | 20231214 | 103200 | 1769338650 | 5710 | 5710 | 5720 | 5710 | 418 |
| 486 | 20231214 | 103100 | 1766951420 | 5710 | 5710 | 5720 | 5710 | 2623 |
| 487 | 20231214 | 103000 | 1751965960 | 5710 | 5720 | 5720 | 5710 | 326 |
| 488 | 20231214 | 102900 | 1750101250 | 5720 | 5720 | 5720 | 5710 | 38 |
| 489 | 20231214 | 102800 | 1749884080 | 5710 | 5720 | 5720 | 5710 | 185 |
| 490 | 20231214 | 102700 | 1748827280 | 5710 | 5720 | 5720 | 5710 | 120 |
| 491 | 20231214 | 102600 | 1748140910 | 5720 | 5720 | 5720 | 5710 | 51 |
| 492 | 20231214 | 102500 | 1747849280 | 5710 | 5720 | 5720 | 5710 | 153 |
| 493 | 20231214 | 102400 | 1746975470 | 5710 | 5720 | 5720 | 5710 | 34 |
| 494 | 20231214 | 102300 | 1746781090 | 5720 | 5730 | 5730 | 5720 | 1991 |
| 495 | 20231214 | 102200 | 1735392380 | 5730 | 5740 | 5740 | 5730 | 1694 |
| 496 | 20231214 | 102100 | 1725685570 | 5740 | 5740 | 5750 | 5740 | 1578 |
| 497 | 20231214 | 102000 | 1716627840 | 5740 | 5740 | 5740 | 5730 | 157 |
| 498 | 20231214 | 101900 | 1715727910 | 5740 | 5730 | 5740 | 5720 | 317 |
| 499 | 20231214 | 101800 | 1713911630 | 5730 | 5740 | 5740 | 5730 | 155 |
| 500 | 20231214 | 101700 | 1713022920 | 5730 | 5700 | 5750 | 5690 | 54680 |
| 501 | 20231214 | 101600 | 1401064360 | 5690 | 5730 | 5730 | 5680 | 6659 |
| 502 | 20231214 | 101500 | 1363114090 | 5730 | 5740 | 5740 | 5700 | 39176 |
| 503 | 20231214 | 101400 | 1139522410 | 5740 | 5740 | 5740 | 5730 | 136 |
| 504 | 20231214 | 101300 | 1138742920 | 5740 | 5740 | 5740 | 5740 | 20 |
| 505 | 20231214 | 101200 | 1138628120 | 5730 | 5740 | 5740 | 5730 | 2107 |
| 506 | 20231214 | 101100 | 1126554840 | 5730 | 5740 | 5740 | 5730 | 345 |
| 507 | 20231214 | 101000 | 1124577790 | 5730 | 5740 | 5740 | 5730 | 1248 |
| 508 | 20231214 | 100900 | 1117426530 | 5730 | 5740 | 5750 | 5730 | 6009 |
| 509 | 20231214 | 100800 | 1082934370 | 5740 | 5740 | 5740 | 5730 | 1202 |
| 510 | 20231214 | 100700 | 1076046670 | 5730 | 5760 | 5760 | 5730 | 6419 |
| 511 | 20231214 | 100600 | 1039172620 | 5760 | 5760 | 5760 | 5750 | 473 |
| 512 | 20231214 | 100500 | 1036452690 | 5760 | 5750 | 5760 | 5750 | 38 |
| 513 | 20231214 | 100400 | 1036233820 | 5760 | 5760 | 5760 | 5750 | 7577 |
| 514 | 20231214 | 100300 | 992661370 | 5760 | 5760 | 5760 | 5750 | 385 |
| 515 | 20231214 | 100200 | 990445680 | 5760 | 5760 | 5760 | 5750 | 473 |
| 516 | 20231214 | 100100 | 987722360 | 5760 | 5760 | 5760 | 5760 | 542 |
| 517 | 20231214 | 100000 | 984600440 | 5760 | 5760 | 5760 | 5750 | 975 |
| 518 | 20231214 | 095900 | 978985990 | 5750 | 5750 | 5760 | 5750 | 350 |
| 519 | 20231214 | 095800 | 976970340 | 5760 | 5740 | 5760 | 5740 | 15331 |
| 520 | 20231214 | 095700 | 888800920 | 5750 | 5750 | 5750 | 5740 | 67 |
| 521 | 20231214 | 095600 | 888415760 | 5750 | 5740 | 5750 | 5740 | 59 |
| 522 | 20231214 | 095500 | 888076740 | 5750 | 5750 | 5750 | 5740 | 430 |
| 523 | 20231214 | 095400 | 885605400 | 5750 | 5750 | 5750 | 5740 | 328 |
| 524 | 20231214 | 095300 | 883719500 | 5750 | 5750 | 5750 | 5740 | 89 |
| 525 | 20231214 | 095200 | 883208320 | 5750 | 5740 | 5750 | 5740 | 428 |
| 526 | 20231214 | 095100 | 880751170 | 5750 | 5750 | 5750 | 5750 | 680 |
| 527 | 20231214 | 095000 | 876841170 | 5750 | 5740 | 5750 | 5740 | 45 |
| 528 | 20231214 | 094900 | 876582810 | 5740 | 5750 | 5750 | 5740 | 383 |
| 529 | 20231214 | 094800 | 874381750 | 5740 | 5740 | 5750 | 5740 | 17 |
| 530 | 20231214 | 094700 | 874284160 | 5750 | 5740 | 5750 | 5740 | 2118 |
| 531 | 20231214 | 094600 | 862126120 | 5750 | 5740 | 5750 | 5730 | 916 |
| 532 | 20231214 | 094500 | 856865830 | 5750 | 5740 | 5750 | 5740 | 1667 |
| 533 | 20231214 | 094400 | 847296910 | 5740 | 5740 | 5750 | 5730 | 11142 |
| 534 | 20231214 | 094300 | 783420050 | 5750 | 5770 | 5770 | 5740 | 2762 |
| 535 | 20231214 | 094200 | 767524770 | 5770 | 5760 | 5790 | 5750 | 12606 |
| 536 | 20231214 | 094100 | 694968920 | 5790 | 5790 | 5800 | 5750 | 25905 |
| 537 | 20231214 | 094000 | 545719420 | 5800 | 5800 | 5800 | 5800 | 272 |
| 538 | 20231214 | 093900 | 544141820 | 5800 | 5800 | 5800 | 5800 | 1361 |
| 539 | 20231214 | 093800 | 536248020 | 5790 | 5800 | 5800 | 5790 | 2367 |
| 540 | 20231214 | 093700 | 522520750 | 5800 | 5800 | 5800 | 5800 | 200 |
| 541 | 20231214 | 093600 | 521360750 | 5810 | 5800 | 5810 | 5800 | 347 |
| 542 | 20231214 | 093500 | 519347600 | 5810 | 5810 | 5810 | 5810 | 30 |
| 543 | 20231214 | 093400 | 519173300 | 5810 | 5800 | 5810 | 5800 | 87 |
| 544 | 20231214 | 093300 | 518667850 | 5810 | 5810 | 5810 | 5800 | 186 |
| 545 | 20231214 | 093200 | 517589030 | 5810 | 5810 | 5820 | 5810 | 4000 |
| 546 | 20231214 | 093100 | 494348040 | 5810 | 5810 | 5820 | 5810 | 280 |
| 547 | 20231214 | 093000 | 492721050 | 5820 | 5800 | 5820 | 5800 | 6123 |
| 548 | 20231214 | 092900 | 457174410 | 5800 | 5790 | 5800 | 5790 | 693 |
| 549 | 20231214 | 092800 | 453157940 | 5800 | 5790 | 5800 | 5790 | 1205 |
| 550 | 20231214 | 092700 | 446180980 | 5790 | 5790 | 5800 | 5790 | 526 |
| 551 | 20231214 | 092600 | 443133680 | 5790 | 5790 | 5790 | 5790 | 1731 |
| 552 | 20231214 | 092500 | 433111190 | 5800 | 5780 | 5800 | 5780 | 1257 |
| 553 | 20231214 | 092400 | 425832390 | 5790 | 5790 | 5790 | 5780 | 3669 |
| 554 | 20231214 | 092300 | 404590330 | 5800 | 5800 | 5800 | 5800 | 525 |
| 555 | 20231214 | 092200 | 401545330 | 5800 | 5800 | 5800 | 5800 | 3209 |
| 556 | 20231214 | 092100 | 382933130 | 5800 | 5810 | 5810 | 5800 | 108 |
| 557 | 20231214 | 092000 | 382306450 | 5810 | 5800 | 5810 | 5800 | 3500 |
| 558 | 20231214 | 091900 | 362006440 | 5810 | 5810 | 5810 | 5800 | 8450 |
| 559 | 20231214 | 091800 | 312943010 | 5810 | 5820 | 5820 | 5810 | 527 |
| 560 | 20231214 | 091700 | 309881020 | 5820 | 5820 | 5820 | 5800 | 2425 |
| 561 | 20231214 | 091600 | 295794650 | 5820 | 5800 | 5820 | 5800 | 5014 |
| 562 | 20231214 | 091500 | 266655340 | 5800 | 5790 | 5800 | 5790 | 2826 |
| 563 | 20231214 | 091400 | 250280100 | 5810 | 5790 | 5810 | 5790 | 3548 |
| 564 | 20231214 | 091300 | 229701860 | 5790 | 5790 | 5800 | 5790 | 610 |
| 565 | 20231214 | 091200 | 226169750 | 5790 | 5790 | 5790 | 5790 | 273 |
| 566 | 20231214 | 091100 | 224589080 | 5790 | 5790 | 5790 | 5790 | 715 |
| 567 | 20231214 | 091000 | 220449230 | 5790 | 5810 | 5810 | 5790 | 332 |
| 568 | 20231214 | 090900 | 218526480 | 5800 | 5810 | 5820 | 5800 | 461 |
| 569 | 20231214 | 090800 | 215848160 | 5820 | 5810 | 5820 | 5810 | 1841 |
| 570 | 20231214 | 090700 | 205148450 | 5810 | 5810 | 5820 | 5810 | 914 |
| 571 | 20231214 | 090600 | 199836900 | 5820 | 5830 | 5830 | 5820 | 2724 |
| 572 | 20231214 | 090500 | 183977280 | 5830 | 5830 | 5840 | 5830 | 1665 |
| 573 | 20231214 | 090400 | 174268950 | 5830 | 5820 | 5830 | 5820 | 1714 |
| 574 | 20231214 | 090300 | 164292420 | 5820 | 5810 | 5830 | 5810 | 13839 |
| 575 | 20231214 | 090200 | 83654850 | 5810 | 5790 | 5820 | 5780 | 2296 |
| 576 | 20231214 | 090100 | 70326390 | 5800 | 5800 | 5810 | 5770 | 2342 |
| 577 | 20231214 | 090000 | 56768990 | 5800 | 5770 | 5830 | 5770 | 9804 |