28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 183500 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 37413 |
| 3 | 20231218 | 183400 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20231218 | 183300 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20231218 | 183200 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20231218 | 183100 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20231218 | 183000 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20231218 | 182900 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20231218 | 182800 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20231218 | 182700 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20231218 | 182600 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20231218 | 182500 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20231218 | 182400 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20231218 | 182300 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20231218 | 182200 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20231218 | 182100 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20231218 | 182000 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20231218 | 181900 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20231218 | 181800 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20231218 | 181700 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20231218 | 181600 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20231218 | 181500 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20231218 | 181400 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20231218 | 181300 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20231218 | 181200 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20231218 | 181100 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20231218 | 181000 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20231218 | 180900 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20231218 | 180800 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20231218 | 180700 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20231218 | 180600 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20231218 | 180500 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 37413 |
| 33 | 20231218 | 180400 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20231218 | 180300 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20231218 | 180200 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20231218 | 180100 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20231218 | 180000 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20231218 | 175900 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20231218 | 175800 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20231218 | 175700 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20231218 | 175600 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20231218 | 175500 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20231218 | 175400 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20231218 | 175300 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20231218 | 175200 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20231218 | 175100 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20231218 | 175000 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20231218 | 174900 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20231218 | 174800 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20231218 | 174700 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20231218 | 174600 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20231218 | 174500 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20231218 | 174400 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20231218 | 174300 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20231218 | 174200 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20231218 | 174100 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20231218 | 174000 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20231218 | 173900 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20231218 | 173800 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20231218 | 173700 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20231218 | 173600 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20231218 | 173500 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 37413 |
| 63 | 20231218 | 173400 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20231218 | 173300 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20231218 | 173200 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20231218 | 173100 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20231218 | 173000 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20231218 | 172900 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20231218 | 172800 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20231218 | 172700 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20231218 | 172600 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20231218 | 172500 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20231218 | 172400 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20231218 | 172300 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20231218 | 172200 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20231218 | 172100 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20231218 | 172000 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20231218 | 171900 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20231218 | 171800 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20231218 | 171700 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20231218 | 171600 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20231218 | 171500 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20231218 | 171400 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20231218 | 171300 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20231218 | 171200 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20231218 | 171100 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20231218 | 171000 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20231218 | 170900 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20231218 | 170800 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20231218 | 170700 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20231218 | 170600 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20231218 | 170500 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 37413 |
| 93 | 20231218 | 170400 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20231218 | 170300 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20231218 | 170200 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20231218 | 170100 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20231218 | 170000 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20231218 | 165900 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20231218 | 165800 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20231218 | 165700 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20231218 | 165600 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20231218 | 165500 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20231218 | 165400 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20231218 | 165300 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20231218 | 165200 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20231218 | 165100 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20231218 | 165000 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20231218 | 164900 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20231218 | 164800 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20231218 | 164700 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20231218 | 164600 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20231218 | 164500 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20231218 | 164400 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20231218 | 164300 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20231218 | 164200 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20231218 | 164100 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20231218 | 164000 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20231218 | 163900 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20231218 | 163800 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20231218 | 163700 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20231218 | 163600 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20231218 | 163500 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 37413 |
| 123 | 20231218 | 163400 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20231218 | 163300 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20231218 | 163200 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20231218 | 163100 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20231218 | 163000 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20231218 | 162900 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20231218 | 162800 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20231218 | 162700 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20231218 | 162600 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20231218 | 162500 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20231218 | 162400 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20231218 | 162300 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20231218 | 162200 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20231218 | 162100 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20231218 | 162000 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20231218 | 161900 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20231218 | 161800 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20231218 | 161700 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20231218 | 161600 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20231218 | 161500 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20231218 | 161400 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20231218 | 161300 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20231218 | 161200 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20231218 | 161100 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20231218 | 161000 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20231218 | 160900 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20231218 | 160800 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20231218 | 160700 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20231218 | 160600 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20231218 | 160500 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 37413 |
| 153 | 20231218 | 160400 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20231218 | 160300 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20231218 | 160200 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20231218 | 160100 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20231218 | 160000 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20231218 | 155900 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20231218 | 155800 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20231218 | 155700 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20231218 | 155600 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20231218 | 155500 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20231218 | 155400 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20231218 | 155300 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20231218 | 155200 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20231218 | 155100 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20231218 | 155000 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20231218 | 154900 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20231218 | 154800 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20231218 | 154700 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20231218 | 154600 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20231218 | 154500 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20231218 | 154400 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20231218 | 154300 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20231218 | 154200 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20231218 | 154100 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20231218 | 154000 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20231218 | 153900 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20231218 | 153800 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20231218 | 153700 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20231218 | 153600 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20231218 | 153500 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 37413 |
| 183 | 20231218 | 153400 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20231218 | 153300 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20231218 | 153200 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20231218 | 153100 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20231218 | 153000 | 2432353860 | 5700 | 5700 | 5700 | 5700 | 37413 |
| 188 | 20231218 | 152900 | 2219099760 | 5710 | 5710 | 5710 | 5710 | 0 |
| 189 | 20231218 | 152800 | 2219099760 | 5710 | 5710 | 5710 | 5710 | 0 |
| 190 | 20231218 | 152700 | 2219099760 | 5710 | 5710 | 5710 | 5710 | 0 |
| 191 | 20231218 | 152600 | 2219099760 | 5710 | 5710 | 5710 | 5710 | 0 |
| 192 | 20231218 | 152500 | 2219099760 | 5710 | 5710 | 5710 | 5710 | 0 |
| 193 | 20231218 | 152400 | 2219099760 | 5710 | 5710 | 5710 | 5710 | 0 |
| 194 | 20231218 | 152300 | 2219099760 | 5710 | 5710 | 5710 | 5710 | 0 |
| 195 | 20231218 | 152200 | 2219099760 | 5710 | 5710 | 5710 | 5710 | 0 |
| 196 | 20231218 | 152100 | 2219099760 | 5710 | 5710 | 5710 | 5710 | 0 |
| 197 | 20231218 | 152000 | 2219099760 | 5710 | 5710 | 5710 | 5710 | 0 |
| 198 | 20231218 | 151900 | 2219099760 | 5710 | 5680 | 5710 | 5680 | 4033 |
| 199 | 20231218 | 151800 | 2196130210 | 5690 | 5680 | 5690 | 5680 | 1140 |
| 200 | 20231218 | 151700 | 2189647440 | 5690 | 5670 | 5700 | 5670 | 1032 |
| 201 | 20231218 | 151600 | 2183770480 | 5690 | 5700 | 5710 | 5660 | 16384 |
| 202 | 20231218 | 151500 | 2090785860 | 5700 | 5690 | 5710 | 5690 | 901 |
| 203 | 20231218 | 151400 | 2085647900 | 5690 | 5700 | 5700 | 5680 | 1532 |
| 204 | 20231218 | 151300 | 2076925360 | 5690 | 5690 | 5700 | 5680 | 1590 |
| 205 | 20231218 | 151200 | 2067877310 | 5680 | 5680 | 5700 | 5680 | 2739 |
| 206 | 20231218 | 151100 | 2052295570 | 5680 | 5700 | 5700 | 5680 | 1622 |
| 207 | 20231218 | 151000 | 2043061850 | 5710 | 5690 | 5710 | 5690 | 1285 |
| 208 | 20231218 | 150900 | 2035741530 | 5690 | 5680 | 5690 | 5680 | 1449 |
| 209 | 20231218 | 150800 | 2027497730 | 5690 | 5690 | 5690 | 5680 | 1058 |
| 210 | 20231218 | 150700 | 2021478760 | 5690 | 5680 | 5690 | 5680 | 1256 |
| 211 | 20231218 | 150600 | 2014338260 | 5680 | 5690 | 5690 | 5670 | 2112 |
| 212 | 20231218 | 150500 | 2002338820 | 5690 | 5680 | 5700 | 5680 | 3271 |
| 213 | 20231218 | 150400 | 1983725890 | 5680 | 5670 | 5680 | 5670 | 6932 |
| 214 | 20231218 | 150300 | 1944401080 | 5670 | 5660 | 5670 | 5660 | 1637 |
| 215 | 20231218 | 150200 | 1935119460 | 5670 | 5680 | 5680 | 5660 | 1605 |
| 216 | 20231218 | 150100 | 1926012700 | 5670 | 5680 | 5680 | 5670 | 2586 |
| 217 | 20231218 | 150000 | 1911339740 | 5680 | 5670 | 5680 | 5660 | 2675 |
| 218 | 20231218 | 145900 | 1896175450 | 5670 | 5660 | 5670 | 5660 | 444 |
| 219 | 20231218 | 145800 | 1893660300 | 5660 | 5670 | 5670 | 5660 | 284 |
| 220 | 20231218 | 145700 | 1892052840 | 5660 | 5680 | 5680 | 5660 | 3688 |
| 221 | 20231218 | 145600 | 1871147210 | 5670 | 5670 | 5680 | 5670 | 119 |
| 222 | 20231218 | 145500 | 1870472470 | 5680 | 5670 | 5680 | 5670 | 2479 |
| 223 | 20231218 | 145400 | 1856411900 | 5670 | 5680 | 5680 | 5670 | 454 |
| 224 | 20231218 | 145300 | 1853833190 | 5680 | 5670 | 5680 | 5670 | 6486 |
| 225 | 20231218 | 145200 | 1817005420 | 5670 | 5670 | 5670 | 5670 | 274 |
| 226 | 20231218 | 145100 | 1815451840 | 5670 | 5670 | 5680 | 5670 | 11965 |
| 227 | 20231218 | 145000 | 1747609470 | 5680 | 5670 | 5680 | 5670 | 301 |
| 228 | 20231218 | 144900 | 1745902460 | 5680 | 5670 | 5680 | 5670 | 195 |
| 229 | 20231218 | 144800 | 1744796320 | 5680 | 5670 | 5680 | 5670 | 826 |
| 230 | 20231218 | 144700 | 1740106160 | 5670 | 5670 | 5680 | 5670 | 653 |
| 231 | 20231218 | 144600 | 1736402450 | 5680 | 5670 | 5680 | 5670 | 236 |
| 232 | 20231218 | 144500 | 1735064090 | 5670 | 5680 | 5680 | 5670 | 188 |
| 233 | 20231218 | 144400 | 1733997850 | 5670 | 5670 | 5670 | 5670 | 660 |
| 234 | 20231218 | 144300 | 1730255650 | 5670 | 5670 | 5670 | 5670 | 146 |
| 235 | 20231218 | 144200 | 1729427830 | 5670 | 5680 | 5680 | 5670 | 211 |
| 236 | 20231218 | 144100 | 1728231440 | 5670 | 5670 | 5670 | 5670 | 436 |
| 237 | 20231218 | 144000 | 1725759320 | 5670 | 5670 | 5680 | 5670 | 925 |
| 238 | 20231218 | 143900 | 1720514420 | 5670 | 5670 | 5680 | 5670 | 991 |
| 239 | 20231218 | 143800 | 1714895150 | 5670 | 5680 | 5680 | 5670 | 7700 |
| 240 | 20231218 | 143700 | 1671164920 | 5680 | 5680 | 5680 | 5680 | 683 |
| 241 | 20231218 | 143600 | 1667285480 | 5680 | 5680 | 5680 | 5680 | 85 |
| 242 | 20231218 | 143500 | 1666802680 | 5680 | 5680 | 5680 | 5680 | 76 |
| 243 | 20231218 | 143400 | 1666371000 | 5680 | 5680 | 5680 | 5680 | 273 |
| 244 | 20231218 | 143300 | 1664820360 | 5680 | 5680 | 5680 | 5680 | 728 |
| 245 | 20231218 | 143200 | 1660685320 | 5680 | 5680 | 5680 | 5680 | 1164 |
| 246 | 20231218 | 143100 | 1654073800 | 5680 | 5680 | 5680 | 5680 | 615 |
| 247 | 20231218 | 143000 | 1650580600 | 5680 | 5680 | 5680 | 5680 | 286 |
| 248 | 20231218 | 142900 | 1648956120 | 5680 | 5680 | 5680 | 5680 | 2026 |
| 249 | 20231218 | 142800 | 1637448440 | 5680 | 5680 | 5680 | 5680 | 27 |
| 250 | 20231218 | 142700 | 1637295080 | 5680 | 5680 | 5680 | 5680 | 319 |
| 251 | 20231218 | 142600 | 1635483160 | 5680 | 5680 | 5680 | 5680 | 1804 |
| 252 | 20231218 | 142500 | 1625236440 | 5680 | 5680 | 5680 | 5680 | 158 |
| 253 | 20231218 | 142400 | 1624339000 | 5680 | 5680 | 5680 | 5680 | 137 |
| 254 | 20231218 | 142300 | 1623560840 | 5680 | 5680 | 5680 | 5680 | 2181 |
| 255 | 20231218 | 142200 | 1611172760 | 5680 | 5680 | 5680 | 5680 | 381 |
| 256 | 20231218 | 142100 | 1609008680 | 5680 | 5680 | 5690 | 5680 | 282 |
| 257 | 20231218 | 142000 | 1607406700 | 5680 | 5690 | 5690 | 5680 | 815 |
| 258 | 20231218 | 141900 | 1602777490 | 5690 | 5680 | 5690 | 5680 | 794 |
| 259 | 20231218 | 141800 | 1598266900 | 5690 | 5680 | 5690 | 5680 | 497 |
| 260 | 20231218 | 141700 | 1595443250 | 5680 | 5680 | 5690 | 5680 | 225 |
| 261 | 20231218 | 141600 | 1594164590 | 5690 | 5680 | 5690 | 5680 | 72 |
| 262 | 20231218 | 141500 | 1593755090 | 5690 | 5680 | 5690 | 5680 | 197 |
| 263 | 20231218 | 141400 | 1592635350 | 5680 | 5680 | 5680 | 5680 | 493 |
| 264 | 20231218 | 141300 | 1589835110 | 5680 | 5680 | 5680 | 5680 | 132 |
| 265 | 20231218 | 141200 | 1589085350 | 5680 | 5680 | 5680 | 5680 | 440 |
| 266 | 20231218 | 141100 | 1586586150 | 5680 | 5680 | 5680 | 5680 | 397 |
| 267 | 20231218 | 141000 | 1584331190 | 5680 | 5680 | 5680 | 5680 | 109 |
| 268 | 20231218 | 140900 | 1583712070 | 5680 | 5680 | 5680 | 5680 | 316 |
| 269 | 20231218 | 140800 | 1581917190 | 5680 | 5680 | 5680 | 5680 | 358 |
| 270 | 20231218 | 140700 | 1579883750 | 5680 | 5680 | 5680 | 5680 | 503 |
| 271 | 20231218 | 140600 | 1577026710 | 5680 | 5680 | 5690 | 5680 | 724 |
| 272 | 20231218 | 140500 | 1572914080 | 5680 | 5680 | 5680 | 5680 | 3155 |
| 273 | 20231218 | 140400 | 1554993680 | 5690 | 5680 | 5690 | 5680 | 273 |
| 274 | 20231218 | 140300 | 1553442300 | 5690 | 5680 | 5690 | 5680 | 174 |
| 275 | 20231218 | 140200 | 1552453220 | 5680 | 5680 | 5680 | 5680 | 586 |
| 276 | 20231218 | 140100 | 1549124740 | 5680 | 5680 | 5680 | 5680 | 580 |
| 277 | 20231218 | 140000 | 1545830340 | 5680 | 5680 | 5690 | 5680 | 265 |
| 278 | 20231218 | 135900 | 1544324450 | 5680 | 5680 | 5690 | 5680 | 495 |
| 279 | 20231218 | 135800 | 1541511670 | 5680 | 5680 | 5680 | 5680 | 611 |
| 280 | 20231218 | 135700 | 1538041190 | 5680 | 5690 | 5690 | 5680 | 960 |
| 281 | 20231218 | 135600 | 1532586170 | 5680 | 5680 | 5680 | 5680 | 240 |
| 282 | 20231218 | 135500 | 1531222970 | 5680 | 5680 | 5680 | 5680 | 663 |
| 283 | 20231218 | 135400 | 1527457130 | 5680 | 5680 | 5680 | 5680 | 0 |
| 284 | 20231218 | 135300 | 1527457130 | 5680 | 5680 | 5680 | 5680 | 3534 |
| 285 | 20231218 | 135200 | 1507384010 | 5690 | 5680 | 5690 | 5680 | 272 |
| 286 | 20231218 | 135100 | 1505838350 | 5680 | 5680 | 5680 | 5680 | 483 |
| 287 | 20231218 | 135000 | 1503094910 | 5680 | 5680 | 5680 | 5680 | 100 |
| 288 | 20231218 | 134900 | 1502526910 | 5690 | 5680 | 5690 | 5680 | 689 |
| 289 | 20231218 | 134800 | 1498613380 | 5680 | 5690 | 5690 | 5680 | 146 |
| 290 | 20231218 | 134700 | 1497783640 | 5690 | 5680 | 5690 | 5670 | 2031 |
| 291 | 20231218 | 134600 | 1486248340 | 5680 | 5680 | 5680 | 5680 | 6623 |
| 292 | 20231218 | 134500 | 1448629700 | 5680 | 5690 | 5690 | 5680 | 819 |
| 293 | 20231218 | 134400 | 1443975640 | 5690 | 5680 | 5690 | 5680 | 158 |
| 294 | 20231218 | 134300 | 1443077660 | 5690 | 5680 | 5690 | 5680 | 544 |
| 295 | 20231218 | 134200 | 1439986110 | 5690 | 5690 | 5690 | 5680 | 217 |
| 296 | 20231218 | 134100 | 1438752380 | 5690 | 5680 | 5690 | 5680 | 3996 |
| 297 | 20231218 | 134000 | 1416050160 | 5680 | 5690 | 5690 | 5680 | 400 |
| 298 | 20231218 | 133900 | 1413777390 | 5680 | 5690 | 5690 | 5680 | 494 |
| 299 | 20231218 | 133800 | 1410971350 | 5690 | 5690 | 5690 | 5690 | 1500 |
| 300 | 20231218 | 133700 | 1402436350 | 5690 | 5700 | 5700 | 5690 | 1102 |
| 301 | 20231218 | 133600 | 1396164450 | 5690 | 5690 | 5690 | 5690 | 173 |
| 302 | 20231218 | 133500 | 1395180080 | 5700 | 5690 | 5700 | 5690 | 369 |
| 303 | 20231218 | 133400 | 1393080020 | 5690 | 5690 | 5690 | 5690 | 100 |
| 304 | 20231218 | 133300 | 1392511020 | 5700 | 5690 | 5700 | 5690 | 488 |
| 305 | 20231218 | 133200 | 1389734240 | 5700 | 5690 | 5700 | 5690 | 104 |
| 306 | 20231218 | 133100 | 1389141740 | 5690 | 5700 | 5700 | 5690 | 162 |
| 307 | 20231218 | 133000 | 1388219950 | 5700 | 5690 | 5700 | 5690 | 171 |
| 308 | 20231218 | 132900 | 1387246250 | 5700 | 5690 | 5700 | 5690 | 636 |
| 309 | 20231218 | 132800 | 1383626050 | 5690 | 5680 | 5690 | 5680 | 208 |
| 310 | 20231218 | 132700 | 1382443530 | 5700 | 5700 | 5700 | 5680 | 464 |
| 311 | 20231218 | 132600 | 1379806350 | 5680 | 5680 | 5680 | 5680 | 100 |
| 312 | 20231218 | 132500 | 1379238350 | 5700 | 5690 | 5700 | 5680 | 808 |
| 313 | 20231218 | 132400 | 1374641810 | 5680 | 5690 | 5690 | 5680 | 4244 |
| 314 | 20231218 | 132300 | 1350498860 | 5690 | 5700 | 5700 | 5690 | 103 |
| 315 | 20231218 | 132200 | 1349912760 | 5700 | 5700 | 5700 | 5690 | 121 |
| 316 | 20231218 | 132100 | 1349224060 | 5700 | 5700 | 5700 | 5700 | 20 |
| 317 | 20231218 | 132000 | 1349110060 | 5690 | 5700 | 5700 | 5690 | 1474 |
| 318 | 20231218 | 131900 | 1340712260 | 5690 | 5700 | 5700 | 5690 | 404 |
| 319 | 20231218 | 131800 | 1338413490 | 5690 | 5700 | 5700 | 5690 | 386 |
| 320 | 20231218 | 131700 | 1336217140 | 5690 | 5690 | 5690 | 5690 | 118 |
| 321 | 20231218 | 131600 | 1335545720 | 5690 | 5690 | 5690 | 5690 | 640 |
| 322 | 20231218 | 131500 | 1331904120 | 5690 | 5700 | 5700 | 5690 | 483 |
| 323 | 20231218 | 131400 | 1329154850 | 5700 | 5690 | 5700 | 5690 | 188 |
| 324 | 20231218 | 131300 | 1328085120 | 5690 | 5690 | 5690 | 5690 | 835 |
| 325 | 20231218 | 131200 | 1323333970 | 5690 | 5690 | 5690 | 5690 | 116 |
| 326 | 20231218 | 131100 | 1322673930 | 5690 | 5700 | 5700 | 5690 | 497 |
| 327 | 20231218 | 131000 | 1319845840 | 5700 | 5700 | 5700 | 5700 | 1 |
| 328 | 20231218 | 130900 | 1319840140 | 5700 | 5690 | 5700 | 5690 | 7542 |
| 329 | 20231218 | 130800 | 1276924260 | 5690 | 5690 | 5690 | 5690 | 805 |
| 330 | 20231218 | 130700 | 1272343810 | 5690 | 5700 | 5700 | 5690 | 47 |
| 331 | 20231218 | 130600 | 1272076370 | 5690 | 5690 | 5690 | 5690 | 103 |
| 332 | 20231218 | 130500 | 1271490300 | 5700 | 5690 | 5700 | 5690 | 3492 |
| 333 | 20231218 | 130400 | 1251620710 | 5690 | 5690 | 5690 | 5690 | 3 |
| 334 | 20231218 | 130300 | 1251603640 | 5700 | 5700 | 5700 | 5700 | 5011 |
| 335 | 20231218 | 130200 | 1223040940 | 5710 | 5700 | 5710 | 5700 | 28 |
| 336 | 20231218 | 130100 | 1222881330 | 5700 | 5710 | 5710 | 5700 | 486 |
| 337 | 20231218 | 130000 | 1220111120 | 5710 | 5700 | 5710 | 5700 | 169 |
| 338 | 20231218 | 125900 | 1219147140 | 5700 | 5710 | 5710 | 5700 | 262 |
| 339 | 20231218 | 125800 | 1217653060 | 5710 | 5700 | 5710 | 5700 | 830 |
| 340 | 20231218 | 125700 | 1212922040 | 5710 | 5700 | 5710 | 5700 | 458 |
| 341 | 20231218 | 125600 | 1210310890 | 5710 | 5700 | 5710 | 5700 | 457 |
| 342 | 20231218 | 125500 | 1207705230 | 5700 | 5710 | 5710 | 5700 | 106 |
| 343 | 20231218 | 125400 | 1207101010 | 5710 | 5700 | 5710 | 5700 | 223 |
| 344 | 20231218 | 125300 | 1205828680 | 5710 | 5710 | 5710 | 5710 | 1 |
| 345 | 20231218 | 125200 | 1205822970 | 5710 | 5710 | 5710 | 5700 | 481 |
| 346 | 20231218 | 125100 | 1203080500 | 5700 | 5700 | 5700 | 5700 | 46 |
| 347 | 20231218 | 125000 | 1202818300 | 5700 | 5700 | 5700 | 5700 | 100 |
| 348 | 20231218 | 124900 | 1202248300 | 5700 | 5700 | 5710 | 5700 | 516 |
| 349 | 20231218 | 124800 | 1199307090 | 5700 | 5700 | 5700 | 5700 | 0 |
| 350 | 20231218 | 124700 | 1199307090 | 5700 | 5700 | 5710 | 5700 | 761 |
| 351 | 20231218 | 124600 | 1194968670 | 5700 | 5710 | 5710 | 5700 | 162 |
| 352 | 20231218 | 124500 | 1194044650 | 5710 | 5700 | 5710 | 5700 | 45 |
| 353 | 20231218 | 124400 | 1193788110 | 5700 | 5700 | 5710 | 5700 | 599 |
| 354 | 20231218 | 124300 | 1190372630 | 5700 | 5710 | 5710 | 5700 | 177 |
| 355 | 20231218 | 124200 | 1189363130 | 5710 | 5710 | 5710 | 5710 | 11 |
| 356 | 20231218 | 124100 | 1189300320 | 5710 | 5710 | 5710 | 5700 | 394 |
| 357 | 20231218 | 124000 | 1187053720 | 5710 | 5700 | 5710 | 5700 | 170 |
| 358 | 20231218 | 123900 | 1186084020 | 5710 | 5700 | 5710 | 5700 | 506 |
| 359 | 20231218 | 123800 | 1183198570 | 5710 | 5710 | 5710 | 5700 | 179 |
| 360 | 20231218 | 123700 | 1182177480 | 5710 | 5710 | 5710 | 5710 | 0 |
| 361 | 20231218 | 123600 | 1182177480 | 5710 | 5710 | 5710 | 5700 | 1408 |
| 362 | 20231218 | 123500 | 1174138810 | 5710 | 5700 | 5710 | 5700 | 410 |
| 363 | 20231218 | 123400 | 1171801740 | 5710 | 5700 | 5710 | 5700 | 71 |
| 364 | 20231218 | 123300 | 1171396940 | 5700 | 5700 | 5700 | 5700 | 526 |
| 365 | 20231218 | 123200 | 1168398740 | 5700 | 5700 | 5710 | 5700 | 326 |
| 366 | 20231218 | 123100 | 1166538520 | 5700 | 5710 | 5710 | 5700 | 902 |
| 367 | 20231218 | 123000 | 1161397100 | 5700 | 5700 | 5710 | 5700 | 404 |
| 368 | 20231218 | 122900 | 1159094290 | 5700 | 5700 | 5710 | 5700 | 1101 |
| 369 | 20231218 | 122800 | 1152818580 | 5710 | 5710 | 5710 | 5710 | 3547 |
| 370 | 20231218 | 122700 | 1132565210 | 5710 | 5710 | 5710 | 5710 | 178 |
| 371 | 20231218 | 122600 | 1131548830 | 5710 | 5720 | 5720 | 5710 | 382 |
| 372 | 20231218 | 122500 | 1129367600 | 5720 | 5710 | 5720 | 5710 | 304 |
| 373 | 20231218 | 122400 | 1127631750 | 5710 | 5720 | 5720 | 5710 | 705 |
| 374 | 20231218 | 122300 | 1123600150 | 5720 | 5720 | 5720 | 5720 | 1000 |
| 375 | 20231218 | 122200 | 1117880150 | 5710 | 5720 | 5720 | 5710 | 166 |
| 376 | 20231218 | 122100 | 1116931630 | 5710 | 5710 | 5710 | 5710 | 104 |
| 377 | 20231218 | 122000 | 1116337790 | 5720 | 5720 | 5720 | 5720 | 76 |
| 378 | 20231218 | 121900 | 1115903070 | 5720 | 5720 | 5720 | 5710 | 455 |
| 379 | 20231218 | 121800 | 1113304540 | 5720 | 5710 | 5720 | 5710 | 199 |
| 380 | 20231218 | 121700 | 1112167270 | 5720 | 5720 | 5720 | 5720 | 65 |
| 381 | 20231218 | 121600 | 1111795470 | 5720 | 5710 | 5720 | 5710 | 248 |
| 382 | 20231218 | 121500 | 1110379140 | 5710 | 5710 | 5720 | 5710 | 1401 |
| 383 | 20231218 | 121400 | 1102377270 | 5710 | 5710 | 5710 | 5710 | 0 |
| 384 | 20231218 | 121300 | 1102377270 | 5710 | 5710 | 5710 | 5710 | 166 |
| 385 | 20231218 | 121200 | 1101429410 | 5720 | 5720 | 5720 | 5720 | 1178 |
| 386 | 20231218 | 121100 | 1094691250 | 5710 | 5720 | 5720 | 5710 | 165 |
| 387 | 20231218 | 121000 | 1093748450 | 5720 | 5710 | 5720 | 5710 | 794 |
| 388 | 20231218 | 120900 | 1089211710 | 5720 | 5720 | 5720 | 5720 | 0 |
| 389 | 20231218 | 120800 | 1089211710 | 5720 | 5720 | 5720 | 5710 | 889 |
| 390 | 20231218 | 120700 | 1084127630 | 5720 | 5720 | 5720 | 5720 | 100 |
| 391 | 20231218 | 120600 | 1083555630 | 5720 | 5720 | 5720 | 5720 | 217 |
| 392 | 20231218 | 120500 | 1082314390 | 5730 | 5720 | 5730 | 5720 | 107 |
| 393 | 20231218 | 120400 | 1081702320 | 5720 | 5720 | 5720 | 5720 | 100 |
| 394 | 20231218 | 120300 | 1081130320 | 5720 | 5720 | 5730 | 5720 | 1246 |
| 395 | 20231218 | 120200 | 1074002590 | 5720 | 5720 | 5720 | 5720 | 104 |
| 396 | 20231218 | 120100 | 1073407710 | 5730 | 5720 | 5730 | 5720 | 70 |
| 397 | 20231218 | 120000 | 1073006730 | 5720 | 5730 | 5730 | 5720 | 107 |
| 398 | 20231218 | 115900 | 1072394620 | 5720 | 5720 | 5730 | 5720 | 319 |
| 399 | 20231218 | 115800 | 1070568400 | 5730 | 5730 | 5730 | 5720 | 25 |
| 400 | 20231218 | 115700 | 1070425320 | 5720 | 5720 | 5720 | 5720 | 661 |
| 401 | 20231218 | 115600 | 1066644400 | 5710 | 5720 | 5720 | 5710 | 442 |
| 402 | 20231218 | 115500 | 1064117650 | 5720 | 5720 | 5730 | 5710 | 2729 |
| 403 | 20231218 | 115400 | 1048507700 | 5720 | 5720 | 5720 | 5710 | 1128 |
| 404 | 20231218 | 115300 | 1042056540 | 5730 | 5720 | 5730 | 5720 | 3360 |
| 405 | 20231218 | 115200 | 1022837240 | 5730 | 5740 | 5740 | 5720 | 3085 |
| 406 | 20231218 | 115100 | 1005170160 | 5740 | 5740 | 5740 | 5730 | 151 |
| 407 | 20231218 | 115000 | 1004304460 | 5730 | 5730 | 5740 | 5730 | 521 |
| 408 | 20231218 | 114900 | 1001318730 | 5730 | 5740 | 5740 | 5730 | 107 |
| 409 | 20231218 | 114800 | 1000705550 | 5740 | 5730 | 5740 | 5730 | 105 |
| 410 | 20231218 | 114700 | 1000103850 | 5740 | 5730 | 5740 | 5730 | 255 |
| 411 | 20231218 | 114600 | 998642190 | 5730 | 5740 | 5740 | 5730 | 457 |
| 412 | 20231218 | 114500 | 996023040 | 5740 | 5730 | 5740 | 5730 | 485 |
| 413 | 20231218 | 114400 | 993243950 | 5740 | 5740 | 5740 | 5740 | 51 |
| 414 | 20231218 | 114300 | 992951210 | 5730 | 5740 | 5740 | 5730 | 564 |
| 415 | 20231218 | 114200 | 989719100 | 5740 | 5730 | 5740 | 5730 | 157 |
| 416 | 20231218 | 114100 | 988819430 | 5740 | 5740 | 5740 | 5730 | 485 |
| 417 | 20231218 | 114000 | 986039960 | 5730 | 5740 | 5740 | 5730 | 245 |
| 418 | 20231218 | 113900 | 984636060 | 5740 | 5730 | 5740 | 5730 | 1311 |
| 419 | 20231218 | 113800 | 977123550 | 5730 | 5740 | 5740 | 5730 | 8 |
| 420 | 20231218 | 113700 | 977077670 | 5730 | 5730 | 5740 | 5730 | 627 |
| 421 | 20231218 | 113600 | 973484900 | 5740 | 5740 | 5740 | 5740 | 5 |
| 422 | 20231218 | 113500 | 973456200 | 5730 | 5730 | 5740 | 5730 | 559 |
| 423 | 20231218 | 113400 | 970251590 | 5740 | 5740 | 5740 | 5730 | 166 |
| 424 | 20231218 | 113300 | 969299790 | 5740 | 5730 | 5740 | 5730 | 85 |
| 425 | 20231218 | 113200 | 968811930 | 5730 | 5740 | 5740 | 5730 | 675 |
| 426 | 20231218 | 113100 | 964943650 | 5730 | 5730 | 5740 | 5730 | 466 |
| 427 | 20231218 | 113000 | 962273070 | 5740 | 5730 | 5740 | 5730 | 557 |
| 428 | 20231218 | 112900 | 959081400 | 5730 | 5740 | 5740 | 5730 | 136 |
| 429 | 20231218 | 112800 | 958302060 | 5740 | 5740 | 5740 | 5730 | 292 |
| 430 | 20231218 | 112700 | 956628190 | 5730 | 5740 | 5740 | 5730 | 146 |
| 431 | 20231218 | 112600 | 955791550 | 5730 | 5740 | 5740 | 5730 | 115 |
| 432 | 20231218 | 112500 | 955132550 | 5740 | 5730 | 5740 | 5730 | 1156 |
| 433 | 20231218 | 112400 | 948508140 | 5730 | 5740 | 5740 | 5730 | 320 |
| 434 | 20231218 | 112300 | 946674180 | 5740 | 5740 | 5740 | 5730 | 171 |
| 435 | 20231218 | 112200 | 945693640 | 5740 | 5740 | 5740 | 5740 | 142 |
| 436 | 20231218 | 112100 | 944878560 | 5740 | 5730 | 5740 | 5730 | 692 |
| 437 | 20231218 | 112000 | 940913300 | 5730 | 5730 | 5740 | 5730 | 536 |
| 438 | 20231218 | 111900 | 937841690 | 5730 | 5730 | 5740 | 5730 | 542 |
| 439 | 20231218 | 111800 | 934735640 | 5730 | 5730 | 5740 | 5730 | 203 |
| 440 | 20231218 | 111700 | 933572030 | 5740 | 5730 | 5740 | 5730 | 104 |
| 441 | 20231218 | 111600 | 932976070 | 5740 | 5740 | 5740 | 5730 | 3798 |
| 442 | 20231218 | 111500 | 911213080 | 5740 | 5740 | 5740 | 5730 | 138 |
| 443 | 20231218 | 111400 | 910421960 | 5730 | 5730 | 5740 | 5730 | 469 |
| 444 | 20231218 | 111300 | 907733930 | 5740 | 5740 | 5740 | 5740 | 63 |
| 445 | 20231218 | 111200 | 907372310 | 5740 | 5730 | 5740 | 5730 | 160 |
| 446 | 20231218 | 111100 | 906454930 | 5740 | 5740 | 5740 | 5740 | 59 |
| 447 | 20231218 | 111000 | 906116270 | 5740 | 5740 | 5740 | 5730 | 175 |
| 448 | 20231218 | 110900 | 905112770 | 5740 | 5740 | 5740 | 5730 | 295 |
| 449 | 20231218 | 110800 | 903421790 | 5740 | 5720 | 5740 | 5720 | 1378 |
| 450 | 20231218 | 110700 | 895525470 | 5730 | 5720 | 5730 | 5710 | 14121 |
| 451 | 20231218 | 110600 | 814718900 | 5720 | 5720 | 5720 | 5710 | 322 |
| 452 | 20231218 | 110500 | 812878060 | 5720 | 5710 | 5720 | 5710 | 360 |
| 453 | 20231218 | 110400 | 810819970 | 5720 | 5710 | 5720 | 5710 | 183 |
| 454 | 20231218 | 110300 | 809774220 | 5720 | 5720 | 5720 | 5710 | 1271 |
| 455 | 20231218 | 110200 | 802512490 | 5720 | 5720 | 5720 | 5710 | 81 |
| 456 | 20231218 | 110100 | 802049870 | 5720 | 5720 | 5720 | 5720 | 5 |
| 457 | 20231218 | 110000 | 802021270 | 5720 | 5720 | 5720 | 5720 | 5 |
| 458 | 20231218 | 105900 | 801992670 | 5720 | 5720 | 5720 | 5720 | 27 |
| 459 | 20231218 | 105800 | 801838230 | 5720 | 5720 | 5720 | 5720 | 6 |
| 460 | 20231218 | 105700 | 801803910 | 5720 | 5710 | 5720 | 5710 | 560 |
| 461 | 20231218 | 105600 | 798604520 | 5720 | 5720 | 5720 | 5720 | 11 |
| 462 | 20231218 | 105500 | 798541600 | 5710 | 5700 | 5710 | 5700 | 1053 |
| 463 | 20231218 | 105400 | 792534880 | 5710 | 5710 | 5710 | 5700 | 106 |
| 464 | 20231218 | 105300 | 791930420 | 5710 | 5710 | 5710 | 5710 | 6 |
| 465 | 20231218 | 105200 | 791896160 | 5710 | 5710 | 5710 | 5710 | 21 |
| 466 | 20231218 | 105100 | 791776250 | 5710 | 5710 | 5710 | 5700 | 5126 |
| 467 | 20231218 | 105000 | 762514880 | 5710 | 5710 | 5710 | 5710 | 155 |
| 468 | 20231218 | 104900 | 761629830 | 5710 | 5710 | 5710 | 5710 | 164 |
| 469 | 20231218 | 104800 | 760693390 | 5710 | 5710 | 5710 | 5700 | 206 |
| 470 | 20231218 | 104700 | 759518130 | 5710 | 5710 | 5710 | 5710 | 133 |
| 471 | 20231218 | 104600 | 758758700 | 5710 | 5710 | 5710 | 5710 | 180 |
| 472 | 20231218 | 104500 | 757730900 | 5710 | 5710 | 5710 | 5710 | 312 |
| 473 | 20231218 | 104400 | 755949380 | 5710 | 5710 | 5710 | 5710 | 1006 |
| 474 | 20231218 | 104300 | 750205120 | 5710 | 5710 | 5710 | 5710 | 131 |
| 475 | 20231218 | 104200 | 749457110 | 5710 | 5710 | 5710 | 5710 | 131 |
| 476 | 20231218 | 104100 | 748709100 | 5700 | 5710 | 5710 | 5700 | 907 |
| 477 | 20231218 | 104000 | 743533950 | 5710 | 5710 | 5710 | 5700 | 46 |
| 478 | 20231218 | 103900 | 743271590 | 5710 | 5710 | 5710 | 5710 | 14 |
| 479 | 20231218 | 103800 | 743191650 | 5710 | 5710 | 5710 | 5700 | 175 |
| 480 | 20231218 | 103700 | 742192840 | 5710 | 5710 | 5710 | 5700 | 2416 |
| 481 | 20231218 | 103600 | 728401540 | 5710 | 5710 | 5710 | 5710 | 4 |
| 482 | 20231218 | 103500 | 728378700 | 5710 | 5710 | 5710 | 5710 | 3 |
| 483 | 20231218 | 103400 | 728361570 | 5710 | 5710 | 5710 | 5710 | 4 |
| 484 | 20231218 | 103300 | 728338730 | 5710 | 5700 | 5710 | 5700 | 383 |
| 485 | 20231218 | 103200 | 726155610 | 5710 | 5710 | 5710 | 5710 | 6 |
| 486 | 20231218 | 103100 | 726121350 | 5700 | 5700 | 5710 | 5700 | 112 |
| 487 | 20231218 | 103000 | 725482840 | 5700 | 5710 | 5710 | 5700 | 264 |
| 488 | 20231218 | 102900 | 723978020 | 5700 | 5700 | 5710 | 5700 | 392 |
| 489 | 20231218 | 102800 | 721743520 | 5700 | 5710 | 5710 | 5700 | 85 |
| 490 | 20231218 | 102700 | 721258350 | 5710 | 5710 | 5710 | 5710 | 2 |
| 491 | 20231218 | 102600 | 721246930 | 5710 | 5710 | 5710 | 5710 | 2 |
| 492 | 20231218 | 102500 | 721235510 | 5710 | 5710 | 5710 | 5710 | 23 |
| 493 | 20231218 | 102400 | 721104180 | 5710 | 5700 | 5710 | 5700 | 919 |
| 494 | 20231218 | 102300 | 715865810 | 5700 | 5710 | 5710 | 5690 | 29337 |
| 495 | 20231218 | 102200 | 548657490 | 5710 | 5710 | 5710 | 5710 | 6 |
| 496 | 20231218 | 102100 | 548623230 | 5710 | 5710 | 5710 | 5700 | 204 |
| 497 | 20231218 | 102000 | 547459340 | 5710 | 5710 | 5710 | 5700 | 196 |
| 498 | 20231218 | 101900 | 546342010 | 5710 | 5710 | 5710 | 5710 | 278 |
| 499 | 20231218 | 101800 | 544754630 | 5700 | 5710 | 5710 | 5700 | 367 |
| 500 | 20231218 | 101700 | 542660300 | 5710 | 5710 | 5710 | 5710 | 136 |
| 501 | 20231218 | 101600 | 541883740 | 5710 | 5710 | 5710 | 5700 | 641 |
| 502 | 20231218 | 101500 | 538227500 | 5700 | 5710 | 5710 | 5700 | 219 |
| 503 | 20231218 | 101400 | 536977030 | 5710 | 5710 | 5710 | 5710 | 319 |
| 504 | 20231218 | 101300 | 535155540 | 5710 | 5710 | 5710 | 5710 | 252 |
| 505 | 20231218 | 101200 | 533716620 | 5710 | 5710 | 5710 | 5710 | 132 |
| 506 | 20231218 | 101100 | 532962900 | 5710 | 5710 | 5710 | 5710 | 132 |
| 507 | 20231218 | 101000 | 532209180 | 5700 | 5700 | 5710 | 5700 | 173 |
| 508 | 20231218 | 100900 | 531221370 | 5710 | 5710 | 5710 | 5700 | 384 |
| 509 | 20231218 | 100800 | 529029170 | 5710 | 5710 | 5710 | 5710 | 161 |
| 510 | 20231218 | 100700 | 528109860 | 5710 | 5700 | 5710 | 5700 | 810 |
| 511 | 20231218 | 100600 | 523489360 | 5710 | 5710 | 5710 | 5700 | 645 |
| 512 | 20231218 | 100500 | 519811170 | 5710 | 5710 | 5710 | 5700 | 188 |
| 513 | 20231218 | 100400 | 518738140 | 5710 | 5700 | 5710 | 5700 | 516 |
| 514 | 20231218 | 100300 | 515795590 | 5700 | 5700 | 5710 | 5700 | 116 |
| 515 | 20231218 | 100200 | 515133890 | 5710 | 5700 | 5710 | 5700 | 482 |
| 516 | 20231218 | 100100 | 512386480 | 5700 | 5710 | 5710 | 5700 | 28 |
| 517 | 20231218 | 100000 | 512226610 | 5700 | 5710 | 5710 | 5700 | 547 |
| 518 | 20231218 | 095900 | 509107360 | 5710 | 5710 | 5710 | 5700 | 428 |
| 519 | 20231218 | 095800 | 506667290 | 5710 | 5710 | 5710 | 5710 | 143 |
| 520 | 20231218 | 095700 | 505850760 | 5710 | 5710 | 5710 | 5710 | 7 |
| 521 | 20231218 | 095600 | 505810790 | 5700 | 5710 | 5710 | 5700 | 3 |
| 522 | 20231218 | 095500 | 505793670 | 5700 | 5700 | 5710 | 5700 | 1990 |
| 523 | 20231218 | 095400 | 494447890 | 5700 | 5710 | 5710 | 5700 | 193 |
| 524 | 20231218 | 095300 | 493347680 | 5700 | 5700 | 5700 | 5700 | 2430 |
| 525 | 20231218 | 095200 | 479496680 | 5710 | 5710 | 5710 | 5710 | 15 |
| 526 | 20231218 | 095100 | 479411030 | 5710 | 5710 | 5720 | 5700 | 12955 |
| 527 | 20231218 | 095000 | 405442860 | 5720 | 5720 | 5720 | 5710 | 330 |
| 528 | 20231218 | 094900 | 403558030 | 5710 | 5730 | 5730 | 5710 | 2973 |
| 529 | 20231218 | 094800 | 386559050 | 5720 | 5730 | 5730 | 5720 | 177 |
| 530 | 20231218 | 094700 | 385545400 | 5730 | 5720 | 5730 | 5720 | 202 |
| 531 | 20231218 | 094600 | 384389950 | 5720 | 5720 | 5720 | 5720 | 31 |
| 532 | 20231218 | 094500 | 384212630 | 5720 | 5720 | 5730 | 5720 | 489 |
| 533 | 20231218 | 094400 | 381414640 | 5730 | 5720 | 5730 | 5720 | 33 |
| 534 | 20231218 | 094300 | 381225820 | 5730 | 5730 | 5730 | 5730 | 44 |
| 535 | 20231218 | 094200 | 380973700 | 5730 | 5720 | 5730 | 5720 | 2451 |
| 536 | 20231218 | 094100 | 366952000 | 5720 | 5720 | 5720 | 5710 | 1375 |
| 537 | 20231218 | 094000 | 359092020 | 5720 | 5730 | 5730 | 5720 | 50 |
| 538 | 20231218 | 093900 | 358805710 | 5730 | 5730 | 5730 | 5730 | 19 |
| 539 | 20231218 | 093800 | 358696840 | 5730 | 5720 | 5730 | 5720 | 152 |
| 540 | 20231218 | 093700 | 357827380 | 5720 | 5740 | 5740 | 5720 | 1757 |
| 541 | 20231218 | 093600 | 347763560 | 5740 | 5730 | 5740 | 5730 | 383 |
| 542 | 20231218 | 093500 | 345568950 | 5740 | 5750 | 5750 | 5730 | 4294 |
| 543 | 20231218 | 093400 | 320921640 | 5750 | 5740 | 5750 | 5740 | 33 |
| 544 | 20231218 | 093300 | 320732000 | 5750 | 5750 | 5750 | 5740 | 382 |
| 545 | 20231218 | 093200 | 318538640 | 5750 | 5740 | 5750 | 5740 | 594 |
| 546 | 20231218 | 093100 | 315128480 | 5750 | 5750 | 5750 | 5750 | 195 |
| 547 | 20231218 | 093000 | 314007230 | 5750 | 5750 | 5750 | 5740 | 870 |
| 548 | 20231218 | 092900 | 309012430 | 5750 | 5750 | 5750 | 5750 | 186 |
| 549 | 20231218 | 092800 | 307942930 | 5750 | 5750 | 5750 | 5740 | 1092 |
| 550 | 20231218 | 092700 | 301667770 | 5750 | 5750 | 5750 | 5740 | 688 |
| 551 | 20231218 | 092600 | 297715580 | 5750 | 5740 | 5750 | 5740 | 404 |
| 552 | 20231218 | 092500 | 295396500 | 5740 | 5750 | 5750 | 5740 | 485 |
| 553 | 20231218 | 092400 | 292610550 | 5750 | 5750 | 5750 | 5750 | 0 |
| 554 | 20231218 | 092300 | 292610550 | 5750 | 5730 | 5750 | 5730 | 8528 |
| 555 | 20231218 | 092200 | 243703050 | 5730 | 5720 | 5730 | 5720 | 1631 |
| 556 | 20231218 | 092100 | 234372580 | 5720 | 5730 | 5730 | 5720 | 556 |
| 557 | 20231218 | 092000 | 231190360 | 5720 | 5730 | 5730 | 5720 | 257 |
| 558 | 20231218 | 091900 | 229718800 | 5720 | 5730 | 5730 | 5720 | 1071 |
| 559 | 20231218 | 091800 | 223592600 | 5730 | 5730 | 5730 | 5720 | 924 |
| 560 | 20231218 | 091700 | 218306490 | 5730 | 5730 | 5730 | 5730 | 501 |
| 561 | 20231218 | 091600 | 215435760 | 5720 | 5740 | 5740 | 5720 | 4168 |
| 562 | 20231218 | 091500 | 191564180 | 5730 | 5730 | 5730 | 5730 | 100 |
| 563 | 20231218 | 091400 | 190991180 | 5730 | 5740 | 5740 | 5730 | 172 |
| 564 | 20231218 | 091300 | 190005600 | 5740 | 5750 | 5750 | 5730 | 2153 |
| 565 | 20231218 | 091200 | 177655900 | 5750 | 5730 | 5750 | 5720 | 7860 |
| 566 | 20231218 | 091100 | 132584660 | 5730 | 5730 | 5730 | 5720 | 81 |
| 567 | 20231218 | 091000 | 132120540 | 5730 | 5730 | 5730 | 5730 | 883 |
| 568 | 20231218 | 090900 | 127060950 | 5730 | 5730 | 5730 | 5720 | 1295 |
| 569 | 20231218 | 090800 | 119644820 | 5730 | 5730 | 5740 | 5730 | 1347 |
| 570 | 20231218 | 090700 | 111925730 | 5740 | 5710 | 5740 | 5710 | 1932 |
| 571 | 20231218 | 090600 | 100872830 | 5710 | 5720 | 5720 | 5710 | 1068 |
| 572 | 20231218 | 090500 | 94772160 | 5720 | 5730 | 5730 | 5720 | 5203 |
| 573 | 20231218 | 090400 | 64981690 | 5730 | 5720 | 5730 | 5710 | 3964 |
| 574 | 20231218 | 090300 | 42300450 | 5710 | 5720 | 5730 | 5710 | 2868 |
| 575 | 20231218 | 090200 | 25903320 | 5730 | 5740 | 5740 | 5730 | 258 |
| 576 | 20231218 | 090100 | 24423840 | 5740 | 5740 | 5740 | 5740 | 20 |
| 577 | 20231218 | 090000 | 24309040 | 5730 | 5710 | 5740 | 5710 | 4254 |