28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 183000 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 14150 |
| 3 | 20231220 | 182900 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 4 | 20231220 | 182800 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 5 | 20231220 | 182700 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 6 | 20231220 | 182600 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 7 | 20231220 | 182500 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 8 | 20231220 | 182400 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 9 | 20231220 | 182300 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 10 | 20231220 | 182200 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 11 | 20231220 | 182100 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 12 | 20231220 | 182000 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 13 | 20231220 | 181900 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 14 | 20231220 | 181800 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 15 | 20231220 | 181700 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 16 | 20231220 | 181600 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 17 | 20231220 | 181500 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 18 | 20231220 | 181400 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 19 | 20231220 | 181300 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 20 | 20231220 | 181200 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 21 | 20231220 | 181100 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 22 | 20231220 | 181000 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 23 | 20231220 | 180900 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 24 | 20231220 | 180800 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 25 | 20231220 | 180700 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 26 | 20231220 | 180600 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 27 | 20231220 | 180500 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 28 | 20231220 | 180400 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 29 | 20231220 | 180300 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 30 | 20231220 | 180200 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 31 | 20231220 | 180100 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 32 | 20231220 | 180000 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 14150 |
| 33 | 20231220 | 175900 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 34 | 20231220 | 175800 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 35 | 20231220 | 175700 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 36 | 20231220 | 175600 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 37 | 20231220 | 175500 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 38 | 20231220 | 175400 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 39 | 20231220 | 175300 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 40 | 20231220 | 175200 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 41 | 20231220 | 175100 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 42 | 20231220 | 175000 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 43 | 20231220 | 174900 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 44 | 20231220 | 174800 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 45 | 20231220 | 174700 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 46 | 20231220 | 174600 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 47 | 20231220 | 174500 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 48 | 20231220 | 174400 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 49 | 20231220 | 174300 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 50 | 20231220 | 174200 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 51 | 20231220 | 174100 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 52 | 20231220 | 174000 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 53 | 20231220 | 173900 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 54 | 20231220 | 173800 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 55 | 20231220 | 173700 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 56 | 20231220 | 173600 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 57 | 20231220 | 173500 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 58 | 20231220 | 173400 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 59 | 20231220 | 173300 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 60 | 20231220 | 173200 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 61 | 20231220 | 173100 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 62 | 20231220 | 173000 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 14150 |
| 63 | 20231220 | 172900 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 64 | 20231220 | 172800 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 65 | 20231220 | 172700 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 66 | 20231220 | 172600 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 67 | 20231220 | 172500 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 68 | 20231220 | 172400 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 69 | 20231220 | 172300 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 70 | 20231220 | 172200 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 71 | 20231220 | 172100 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 72 | 20231220 | 172000 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 73 | 20231220 | 171900 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 74 | 20231220 | 171800 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 75 | 20231220 | 171700 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 76 | 20231220 | 171600 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 77 | 20231220 | 171500 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 78 | 20231220 | 171400 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 79 | 20231220 | 171300 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 80 | 20231220 | 171200 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 81 | 20231220 | 171100 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 82 | 20231220 | 171000 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 83 | 20231220 | 170900 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 84 | 20231220 | 170800 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 85 | 20231220 | 170700 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 86 | 20231220 | 170600 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 87 | 20231220 | 170500 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 88 | 20231220 | 170400 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 89 | 20231220 | 170300 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 90 | 20231220 | 170200 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 91 | 20231220 | 170100 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 92 | 20231220 | 170000 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 14150 |
| 93 | 20231220 | 165900 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 94 | 20231220 | 165800 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 95 | 20231220 | 165700 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 96 | 20231220 | 165600 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 97 | 20231220 | 165500 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 98 | 20231220 | 165400 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 99 | 20231220 | 165300 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 100 | 20231220 | 165200 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 101 | 20231220 | 165100 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 102 | 20231220 | 165000 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 103 | 20231220 | 164900 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 104 | 20231220 | 164800 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 105 | 20231220 | 164700 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 106 | 20231220 | 164600 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 107 | 20231220 | 164500 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 108 | 20231220 | 164400 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 109 | 20231220 | 164300 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 110 | 20231220 | 164200 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 111 | 20231220 | 164100 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 112 | 20231220 | 164000 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 113 | 20231220 | 163900 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 114 | 20231220 | 163800 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 115 | 20231220 | 163700 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 116 | 20231220 | 163600 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 117 | 20231220 | 163500 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 118 | 20231220 | 163400 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 119 | 20231220 | 163300 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 120 | 20231220 | 163200 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 121 | 20231220 | 163100 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 122 | 20231220 | 163000 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 14150 |
| 123 | 20231220 | 162900 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 124 | 20231220 | 162800 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 125 | 20231220 | 162700 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 126 | 20231220 | 162600 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 127 | 20231220 | 162500 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 128 | 20231220 | 162400 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 129 | 20231220 | 162300 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 130 | 20231220 | 162200 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 131 | 20231220 | 162100 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 132 | 20231220 | 162000 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 133 | 20231220 | 161900 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 134 | 20231220 | 161800 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 135 | 20231220 | 161700 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 136 | 20231220 | 161600 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 137 | 20231220 | 161500 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 138 | 20231220 | 161400 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 139 | 20231220 | 161300 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 140 | 20231220 | 161200 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 141 | 20231220 | 161100 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 142 | 20231220 | 161000 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 143 | 20231220 | 160900 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 144 | 20231220 | 160800 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 145 | 20231220 | 160700 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 146 | 20231220 | 160600 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 147 | 20231220 | 160500 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 148 | 20231220 | 160400 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 149 | 20231220 | 160300 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 150 | 20231220 | 160200 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 151 | 20231220 | 160100 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 152 | 20231220 | 160000 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 14150 |
| 153 | 20231220 | 155900 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 154 | 20231220 | 155800 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 155 | 20231220 | 155700 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 156 | 20231220 | 155600 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 157 | 20231220 | 155500 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 158 | 20231220 | 155400 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 159 | 20231220 | 155300 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 160 | 20231220 | 155200 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 161 | 20231220 | 155100 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 162 | 20231220 | 155000 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 163 | 20231220 | 154900 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 164 | 20231220 | 154800 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 165 | 20231220 | 154700 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 166 | 20231220 | 154600 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 167 | 20231220 | 154500 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 168 | 20231220 | 154400 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 169 | 20231220 | 154300 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 170 | 20231220 | 154200 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 171 | 20231220 | 154100 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 172 | 20231220 | 154000 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 173 | 20231220 | 153900 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 174 | 20231220 | 153800 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 175 | 20231220 | 153700 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 176 | 20231220 | 153600 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 177 | 20231220 | 153500 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 178 | 20231220 | 153400 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 179 | 20231220 | 153300 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 180 | 20231220 | 153200 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 181 | 20231220 | 153100 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 182 | 20231220 | 153000 | 1310691990 | 5550 | 5550 | 5550 | 5550 | 28300 |
| 183 | 20231220 | 152900 | 1232159490 | 5550 | 5550 | 5550 | 5550 | 0 |
| 184 | 20231220 | 152800 | 1232159490 | 5550 | 5550 | 5550 | 5550 | 0 |
| 185 | 20231220 | 152700 | 1232159490 | 5550 | 5550 | 5550 | 5550 | 0 |
| 186 | 20231220 | 152600 | 1232159490 | 5550 | 5550 | 5550 | 5550 | 0 |
| 187 | 20231220 | 152500 | 1232159490 | 5550 | 5550 | 5550 | 5550 | 0 |
| 188 | 20231220 | 152400 | 1232159490 | 5550 | 5550 | 5550 | 5550 | 0 |
| 189 | 20231220 | 152300 | 1232159490 | 5550 | 5550 | 5550 | 5550 | 0 |
| 190 | 20231220 | 152200 | 1232159490 | 5550 | 5550 | 5550 | 5550 | 0 |
| 191 | 20231220 | 152100 | 1232159490 | 5550 | 5550 | 5550 | 5550 | 0 |
| 192 | 20231220 | 152000 | 1232159490 | 5550 | 5550 | 5550 | 5550 | 0 |
| 193 | 20231220 | 151900 | 1232159490 | 5550 | 5530 | 5550 | 5510 | 4754 |
| 194 | 20231220 | 151800 | 1205939980 | 5550 | 5530 | 5550 | 5530 | 421 |
| 195 | 20231220 | 151700 | 1203611390 | 5550 | 5550 | 5550 | 5540 | 2159 |
| 196 | 20231220 | 151600 | 1191636490 | 5550 | 5550 | 5560 | 5540 | 1208 |
| 197 | 20231220 | 151500 | 1184933980 | 5550 | 5550 | 5550 | 5530 | 556 |
| 198 | 20231220 | 151400 | 1181855060 | 5550 | 5550 | 5550 | 5540 | 119 |
| 199 | 20231220 | 151300 | 1181195210 | 5560 | 5560 | 5560 | 5560 | 180 |
| 200 | 20231220 | 151200 | 1180194410 | 5560 | 5550 | 5560 | 5540 | 851 |
| 201 | 20231220 | 151100 | 1175474460 | 5540 | 5530 | 5540 | 5530 | 612 |
| 202 | 20231220 | 151000 | 1172087720 | 5530 | 5550 | 5550 | 5530 | 104 |
| 203 | 20231220 | 150900 | 1171510540 | 5510 | 5550 | 5550 | 5510 | 2507 |
| 204 | 20231220 | 150800 | 1157687090 | 5520 | 5550 | 5550 | 5510 | 6816 |
| 205 | 20231220 | 150700 | 1120047240 | 5560 | 5560 | 5560 | 5550 | 1127 |
| 206 | 20231220 | 150600 | 1113789380 | 5560 | 5570 | 5570 | 5560 | 1058 |
| 207 | 20231220 | 150500 | 1107906320 | 5570 | 5570 | 5570 | 5570 | 108 |
| 208 | 20231220 | 150400 | 1107304760 | 5570 | 5560 | 5570 | 5550 | 2101 |
| 209 | 20231220 | 150300 | 1095634250 | 5560 | 5560 | 5560 | 5560 | 362 |
| 210 | 20231220 | 150200 | 1093621530 | 5570 | 5560 | 5570 | 5560 | 103 |
| 211 | 20231220 | 150100 | 1093048670 | 5560 | 5560 | 5560 | 5560 | 537 |
| 212 | 20231220 | 150000 | 1090062950 | 5560 | 5560 | 5560 | 5560 | 141 |
| 213 | 20231220 | 145900 | 1089278990 | 5560 | 5570 | 5570 | 5560 | 267 |
| 214 | 20231220 | 145800 | 1087793470 | 5570 | 5560 | 5570 | 5550 | 574 |
| 215 | 20231220 | 145700 | 1084606620 | 5570 | 5560 | 5570 | 5550 | 1295 |
| 216 | 20231220 | 145600 | 1077417140 | 5550 | 5560 | 5570 | 5550 | 6623 |
| 217 | 20231220 | 145500 | 1040617670 | 5570 | 5570 | 5570 | 5570 | 2869 |
| 218 | 20231220 | 145400 | 1024637340 | 5580 | 5580 | 5580 | 5580 | 113 |
| 219 | 20231220 | 145300 | 1024006800 | 5570 | 5580 | 5580 | 5570 | 189 |
| 220 | 20231220 | 145200 | 1022953930 | 5570 | 5580 | 5580 | 5570 | 1407 |
| 221 | 20231220 | 145100 | 1015116770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 222 | 20231220 | 145000 | 1015116770 | 5570 | 5570 | 5570 | 5570 | 425 |
| 223 | 20231220 | 144900 | 1012749520 | 5580 | 5580 | 5590 | 5580 | 370 |
| 224 | 20231220 | 144800 | 1010684830 | 5580 | 5580 | 5580 | 5570 | 696 |
| 225 | 20231220 | 144700 | 1006804960 | 5580 | 5580 | 5580 | 5580 | 249 |
| 226 | 20231220 | 144600 | 1005415540 | 5580 | 5590 | 5590 | 5580 | 2546 |
| 227 | 20231220 | 144500 | 991208720 | 5580 | 5590 | 5590 | 5580 | 100 |
| 228 | 20231220 | 144400 | 990650560 | 5590 | 5590 | 5590 | 5590 | 213 |
| 229 | 20231220 | 144300 | 989459890 | 5590 | 5590 | 5600 | 5590 | 227 |
| 230 | 20231220 | 144200 | 988190940 | 5590 | 5580 | 5590 | 5580 | 199 |
| 231 | 20231220 | 144100 | 987079870 | 5590 | 5600 | 5600 | 5590 | 1206 |
| 232 | 20231220 | 144000 | 980338030 | 5600 | 5600 | 5600 | 5600 | 4766 |
| 233 | 20231220 | 143900 | 953648430 | 5610 | 5610 | 5610 | 5610 | 10 |
| 234 | 20231220 | 143800 | 953592330 | 5610 | 5610 | 5610 | 5600 | 587 |
| 235 | 20231220 | 143700 | 950302670 | 5610 | 5600 | 5610 | 5600 | 67 |
| 236 | 20231220 | 143600 | 949926820 | 5610 | 5610 | 5610 | 5610 | 361 |
| 237 | 20231220 | 143500 | 947901610 | 5620 | 5610 | 5620 | 5610 | 624 |
| 238 | 20231220 | 143400 | 944400950 | 5610 | 5610 | 5620 | 5610 | 808 |
| 239 | 20231220 | 143300 | 939867900 | 5610 | 5610 | 5610 | 5610 | 1 |
| 240 | 20231220 | 143200 | 939862290 | 5610 | 5620 | 5620 | 5610 | 286 |
| 241 | 20231220 | 143100 | 938257780 | 5620 | 5620 | 5620 | 5610 | 108 |
| 242 | 20231220 | 143000 | 937650830 | 5620 | 5620 | 5620 | 5620 | 71 |
| 243 | 20231220 | 142900 | 937251810 | 5620 | 5620 | 5620 | 5620 | 581 |
| 244 | 20231220 | 142800 | 933986590 | 5620 | 5620 | 5620 | 5620 | 610 |
| 245 | 20231220 | 142700 | 930558390 | 5620 | 5620 | 5620 | 5620 | 12 |
| 246 | 20231220 | 142600 | 930490950 | 5620 | 5610 | 5620 | 5610 | 771 |
| 247 | 20231220 | 142500 | 926158190 | 5610 | 5610 | 5610 | 5610 | 50 |
| 248 | 20231220 | 142400 | 925877690 | 5610 | 5610 | 5610 | 5610 | 1030 |
| 249 | 20231220 | 142300 | 920099390 | 5610 | 5610 | 5610 | 5610 | 130 |
| 250 | 20231220 | 142200 | 919370090 | 5610 | 5610 | 5610 | 5610 | 0 |
| 251 | 20231220 | 142100 | 919370090 | 5610 | 5610 | 5620 | 5610 | 452 |
| 252 | 20231220 | 142000 | 916834360 | 5610 | 5610 | 5610 | 5610 | 40 |
| 253 | 20231220 | 141900 | 916609960 | 5620 | 5620 | 5620 | 5620 | 1 |
| 254 | 20231220 | 141800 | 916604340 | 5610 | 5610 | 5610 | 5610 | 153 |
| 255 | 20231220 | 141700 | 915746010 | 5610 | 5610 | 5610 | 5610 | 35 |
| 256 | 20231220 | 141600 | 915549660 | 5610 | 5610 | 5610 | 5610 | 10 |
| 257 | 20231220 | 141500 | 915493560 | 5620 | 5620 | 5620 | 5620 | 101 |
| 258 | 20231220 | 141400 | 914925940 | 5620 | 5620 | 5620 | 5620 | 20 |
| 259 | 20231220 | 141300 | 914813540 | 5630 | 5630 | 5630 | 5630 | 1 |
| 260 | 20231220 | 141200 | 914807910 | 5630 | 5630 | 5630 | 5630 | 0 |
| 261 | 20231220 | 141100 | 914807910 | 5630 | 5620 | 5630 | 5620 | 177 |
| 262 | 20231220 | 141000 | 913812410 | 5620 | 5620 | 5620 | 5620 | 44 |
| 263 | 20231220 | 140900 | 913565130 | 5620 | 5620 | 5620 | 5620 | 63 |
| 264 | 20231220 | 140800 | 913211070 | 5620 | 5620 | 5620 | 5620 | 3 |
| 265 | 20231220 | 140700 | 913194210 | 5630 | 5620 | 5630 | 5620 | 101 |
| 266 | 20231220 | 140600 | 912625780 | 5610 | 5610 | 5610 | 5610 | 0 |
| 267 | 20231220 | 140500 | 912625780 | 5610 | 5610 | 5610 | 5610 | 282 |
| 268 | 20231220 | 140400 | 911043760 | 5610 | 5620 | 5620 | 5610 | 380 |
| 269 | 20231220 | 140300 | 908908430 | 5620 | 5630 | 5630 | 5620 | 108 |
| 270 | 20231220 | 140200 | 908301290 | 5630 | 5630 | 5630 | 5630 | 13 |
| 271 | 20231220 | 140100 | 908228100 | 5630 | 5630 | 5630 | 5630 | 0 |
| 272 | 20231220 | 140000 | 908228100 | 5630 | 5630 | 5630 | 5630 | 306 |
| 273 | 20231220 | 135900 | 906505320 | 5630 | 5620 | 5630 | 5610 | 2414 |
| 274 | 20231220 | 135800 | 892938930 | 5620 | 5620 | 5620 | 5620 | 177 |
| 275 | 20231220 | 135700 | 891944190 | 5620 | 5620 | 5620 | 5620 | 0 |
| 276 | 20231220 | 135600 | 891944190 | 5620 | 5630 | 5630 | 5620 | 103 |
| 277 | 20231220 | 135500 | 891365300 | 5630 | 5630 | 5630 | 5630 | 258 |
| 278 | 20231220 | 135400 | 889912760 | 5630 | 5630 | 5630 | 5630 | 700 |
| 279 | 20231220 | 135300 | 885971760 | 5640 | 5640 | 5650 | 5640 | 2307 |
| 280 | 20231220 | 135200 | 872960220 | 5650 | 5650 | 5650 | 5650 | 1 |
| 281 | 20231220 | 135100 | 872954570 | 5650 | 5650 | 5650 | 5650 | 10 |
| 282 | 20231220 | 135000 | 872898070 | 5650 | 5650 | 5650 | 5650 | 61 |
| 283 | 20231220 | 134900 | 872553420 | 5640 | 5650 | 5650 | 5640 | 258 |
| 284 | 20231220 | 134800 | 871095820 | 5650 | 5650 | 5650 | 5650 | 1098 |
| 285 | 20231220 | 134700 | 864892120 | 5650 | 5650 | 5650 | 5650 | 927 |
| 286 | 20231220 | 134600 | 859654570 | 5640 | 5640 | 5640 | 5640 | 1672 |
| 287 | 20231220 | 134500 | 850224490 | 5640 | 5630 | 5640 | 5630 | 97 |
| 288 | 20231220 | 134400 | 849678320 | 5630 | 5630 | 5630 | 5630 | 700 |
| 289 | 20231220 | 134300 | 845737320 | 5630 | 5630 | 5640 | 5630 | 39 |
| 290 | 20231220 | 134200 | 845517650 | 5630 | 5630 | 5630 | 5630 | 1349 |
| 291 | 20231220 | 134100 | 837922780 | 5630 | 5630 | 5630 | 5630 | 522 |
| 292 | 20231220 | 134000 | 834983920 | 5630 | 5620 | 5630 | 5620 | 784 |
| 293 | 20231220 | 133900 | 830572190 | 5610 | 5620 | 5620 | 5610 | 86 |
| 294 | 20231220 | 133800 | 830089230 | 5620 | 5620 | 5620 | 5620 | 0 |
| 295 | 20231220 | 133700 | 830089230 | 5620 | 5610 | 5620 | 5610 | 158 |
| 296 | 20231220 | 133600 | 829202720 | 5610 | 5620 | 5620 | 5610 | 11 |
| 297 | 20231220 | 133500 | 829140960 | 5620 | 5620 | 5620 | 5610 | 202 |
| 298 | 20231220 | 133400 | 828007720 | 5610 | 5610 | 5610 | 5610 | 30 |
| 299 | 20231220 | 133300 | 827839420 | 5620 | 5620 | 5620 | 5620 | 26 |
| 300 | 20231220 | 133200 | 827693300 | 5610 | 5610 | 5610 | 5610 | 104 |
| 301 | 20231220 | 133100 | 827109860 | 5620 | 5620 | 5620 | 5620 | 860 |
| 302 | 20231220 | 133000 | 822276660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 303 | 20231220 | 132900 | 822276660 | 5620 | 5620 | 5620 | 5620 | 67 |
| 304 | 20231220 | 132800 | 821900120 | 5610 | 5620 | 5620 | 5610 | 907 |
| 305 | 20231220 | 132700 | 816810850 | 5610 | 5610 | 5610 | 5610 | 0 |
| 306 | 20231220 | 132600 | 816810850 | 5610 | 5610 | 5610 | 5610 | 0 |
| 307 | 20231220 | 132500 | 816810850 | 5610 | 5610 | 5610 | 5610 | 0 |
| 308 | 20231220 | 132400 | 816810850 | 5610 | 5610 | 5610 | 5610 | 14 |
| 309 | 20231220 | 132300 | 816732310 | 5610 | 5610 | 5610 | 5610 | 278 |
| 310 | 20231220 | 132200 | 815172730 | 5610 | 5610 | 5610 | 5610 | 187 |
| 311 | 20231220 | 132100 | 814123660 | 5610 | 5610 | 5610 | 5610 | 409 |
| 312 | 20231220 | 132000 | 811829170 | 5600 | 5610 | 5610 | 5600 | 111 |
| 313 | 20231220 | 131900 | 811207560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 314 | 20231220 | 131800 | 811207560 | 5610 | 5610 | 5610 | 5610 | 108 |
| 315 | 20231220 | 131700 | 810601680 | 5610 | 5610 | 5620 | 5610 | 126 |
| 316 | 20231220 | 131600 | 809894790 | 5620 | 5620 | 5620 | 5620 | 7 |
| 317 | 20231220 | 131500 | 809855450 | 5620 | 5610 | 5620 | 5610 | 183 |
| 318 | 20231220 | 131400 | 808828790 | 5610 | 5620 | 5620 | 5610 | 99 |
| 319 | 20231220 | 131300 | 808273390 | 5610 | 5610 | 5610 | 5610 | 0 |
| 320 | 20231220 | 131200 | 808273390 | 5610 | 5610 | 5610 | 5610 | 455 |
| 321 | 20231220 | 131100 | 805720840 | 5610 | 5610 | 5610 | 5610 | 117 |
| 322 | 20231220 | 131000 | 805064470 | 5610 | 5620 | 5620 | 5610 | 543 |
| 323 | 20231220 | 130900 | 802012910 | 5620 | 5620 | 5620 | 5620 | 3 |
| 324 | 20231220 | 130800 | 801996050 | 5620 | 5620 | 5620 | 5610 | 81 |
| 325 | 20231220 | 130700 | 801541330 | 5620 | 5620 | 5620 | 5620 | 27 |
| 326 | 20231220 | 130600 | 801389590 | 5620 | 5620 | 5620 | 5620 | 8 |
| 327 | 20231220 | 130500 | 801344630 | 5620 | 5620 | 5620 | 5620 | 44 |
| 328 | 20231220 | 130400 | 801097350 | 5620 | 5620 | 5620 | 5620 | 39 |
| 329 | 20231220 | 130300 | 800878170 | 5620 | 5610 | 5620 | 5610 | 3196 |
| 330 | 20231220 | 130200 | 782918670 | 5610 | 5610 | 5610 | 5610 | 570 |
| 331 | 20231220 | 130100 | 779720970 | 5610 | 5610 | 5610 | 5610 | 4 |
| 332 | 20231220 | 130000 | 779698530 | 5600 | 5600 | 5600 | 5600 | 588 |
| 333 | 20231220 | 125900 | 776405730 | 5600 | 5600 | 5600 | 5600 | 124 |
| 334 | 20231220 | 125800 | 775711330 | 5590 | 5590 | 5590 | 5590 | 200 |
| 335 | 20231220 | 125700 | 774593330 | 5590 | 5590 | 5590 | 5590 | 36 |
| 336 | 20231220 | 125600 | 774392090 | 5590 | 5590 | 5590 | 5590 | 195 |
| 337 | 20231220 | 125500 | 773302040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 338 | 20231220 | 125400 | 773302040 | 5590 | 5590 | 5590 | 5590 | 989 |
| 339 | 20231220 | 125300 | 767773530 | 5600 | 5600 | 5600 | 5600 | 153 |
| 340 | 20231220 | 125200 | 766916730 | 5600 | 5600 | 5600 | 5600 | 13 |
| 341 | 20231220 | 125100 | 766843930 | 5600 | 5600 | 5600 | 5600 | 0 |
| 342 | 20231220 | 125000 | 766843930 | 5600 | 5590 | 5600 | 5590 | 76 |
| 343 | 20231220 | 124900 | 766418360 | 5590 | 5610 | 5610 | 5590 | 726 |
| 344 | 20231220 | 124800 | 762359580 | 5610 | 5610 | 5610 | 5610 | 0 |
| 345 | 20231220 | 124700 | 762359580 | 5610 | 5600 | 5610 | 5600 | 1011 |
| 346 | 20231220 | 124600 | 756697880 | 5600 | 5600 | 5600 | 5600 | 139 |
| 347 | 20231220 | 124500 | 755919480 | 5590 | 5600 | 5600 | 5590 | 156 |
| 348 | 20231220 | 124400 | 755047430 | 5600 | 5600 | 5610 | 5600 | 1118 |
| 349 | 20231220 | 124300 | 748786620 | 5600 | 5610 | 5610 | 5600 | 201 |
| 350 | 20231220 | 124200 | 747661010 | 5620 | 5620 | 5620 | 5620 | 0 |
| 351 | 20231220 | 124100 | 747661010 | 5620 | 5600 | 5620 | 5590 | 292 |
| 352 | 20231220 | 124000 | 746025580 | 5610 | 5610 | 5610 | 5610 | 1 |
| 353 | 20231220 | 123900 | 746019970 | 5600 | 5620 | 5620 | 5600 | 1001 |
| 354 | 20231220 | 123800 | 740414350 | 5610 | 5610 | 5610 | 5610 | 504 |
| 355 | 20231220 | 123700 | 737586910 | 5600 | 5620 | 5620 | 5600 | 36 |
| 356 | 20231220 | 123600 | 737385290 | 5600 | 5600 | 5600 | 5600 | 1 |
| 357 | 20231220 | 123500 | 737379690 | 5600 | 5620 | 5620 | 5600 | 1778 |
| 358 | 20231220 | 123400 | 727416930 | 5610 | 5610 | 5610 | 5610 | 53 |
| 359 | 20231220 | 123300 | 727119600 | 5610 | 5600 | 5610 | 5600 | 2759 |
| 360 | 20231220 | 123200 | 711668820 | 5600 | 5600 | 5600 | 5600 | 648 |
| 361 | 20231220 | 123100 | 708040020 | 5610 | 5610 | 5610 | 5610 | 3 |
| 362 | 20231220 | 123000 | 708023190 | 5620 | 5620 | 5620 | 5620 | 1 |
| 363 | 20231220 | 122900 | 708017570 | 5620 | 5620 | 5620 | 5620 | 2 |
| 364 | 20231220 | 122800 | 708006330 | 5610 | 5610 | 5610 | 5610 | 1335 |
| 365 | 20231220 | 122700 | 700516980 | 5610 | 5610 | 5610 | 5600 | 1457 |
| 366 | 20231220 | 122600 | 692343650 | 5600 | 5610 | 5610 | 5600 | 382 |
| 367 | 20231220 | 122500 | 690204430 | 5610 | 5610 | 5610 | 5600 | 32 |
| 368 | 20231220 | 122400 | 690025180 | 5610 | 5610 | 5610 | 5610 | 5 |
| 369 | 20231220 | 122300 | 689997130 | 5600 | 5600 | 5600 | 5600 | 335 |
| 370 | 20231220 | 122200 | 688121130 | 5600 | 5610 | 5610 | 5600 | 54 |
| 371 | 20231220 | 122100 | 687818720 | 5610 | 5600 | 5610 | 5600 | 260 |
| 372 | 20231220 | 122000 | 686361030 | 5600 | 5610 | 5610 | 5600 | 530 |
| 373 | 20231220 | 121900 | 683389240 | 5600 | 5610 | 5630 | 5600 | 566 |
| 374 | 20231220 | 121800 | 680213900 | 5610 | 5610 | 5610 | 5610 | 5 |
| 375 | 20231220 | 121700 | 680185850 | 5610 | 5610 | 5610 | 5610 | 11 |
| 376 | 20231220 | 121600 | 680124140 | 5610 | 5610 | 5610 | 5610 | 121 |
| 377 | 20231220 | 121500 | 679445330 | 5620 | 5610 | 5620 | 5610 | 1546 |
| 378 | 20231220 | 121400 | 670772060 | 5610 | 5620 | 5620 | 5610 | 111 |
| 379 | 20231220 | 121300 | 670148340 | 5620 | 5620 | 5630 | 5620 | 600 |
| 380 | 20231220 | 121200 | 666776300 | 5620 | 5620 | 5620 | 5620 | 1655 |
| 381 | 20231220 | 121100 | 657475200 | 5620 | 5620 | 5620 | 5620 | 55 |
| 382 | 20231220 | 121000 | 657166100 | 5620 | 5620 | 5620 | 5620 | 30 |
| 383 | 20231220 | 120900 | 656997500 | 5620 | 5630 | 5630 | 5610 | 2604 |
| 384 | 20231220 | 120800 | 642359340 | 5630 | 5630 | 5630 | 5630 | 0 |
| 385 | 20231220 | 120700 | 642359340 | 5630 | 5630 | 5630 | 5630 | 15 |
| 386 | 20231220 | 120600 | 642274890 | 5630 | 5630 | 5630 | 5630 | 0 |
| 387 | 20231220 | 120500 | 642274890 | 5630 | 5630 | 5630 | 5630 | 45 |
| 388 | 20231220 | 120400 | 642021540 | 5630 | 5630 | 5630 | 5630 | 3 |
| 389 | 20231220 | 120300 | 642004650 | 5630 | 5630 | 5630 | 5630 | 166 |
| 390 | 20231220 | 120200 | 641070070 | 5630 | 5630 | 5630 | 5630 | 291 |
| 391 | 20231220 | 120100 | 639431740 | 5640 | 5640 | 5640 | 5640 | 3 |
| 392 | 20231220 | 120000 | 639414820 | 5640 | 5640 | 5640 | 5640 | 50 |
| 393 | 20231220 | 115900 | 639132820 | 5640 | 5640 | 5640 | 5640 | 84 |
| 394 | 20231220 | 115800 | 638659060 | 5620 | 5620 | 5620 | 5620 | 38 |
| 395 | 20231220 | 115700 | 638445500 | 5620 | 5620 | 5620 | 5620 | 0 |
| 396 | 20231220 | 115600 | 638445500 | 5620 | 5620 | 5620 | 5620 | 24 |
| 397 | 20231220 | 115500 | 638310620 | 5630 | 5630 | 5630 | 5620 | 112 |
| 398 | 20231220 | 115400 | 637680580 | 5630 | 5630 | 5630 | 5630 | 2 |
| 399 | 20231220 | 115300 | 637669320 | 5620 | 5640 | 5640 | 5620 | 332 |
| 400 | 20231220 | 115200 | 635803440 | 5630 | 5630 | 5630 | 5630 | 29 |
| 401 | 20231220 | 115100 | 635640170 | 5630 | 5620 | 5640 | 5620 | 912 |
| 402 | 20231220 | 115000 | 630511000 | 5620 | 5620 | 5620 | 5620 | 100 |
| 403 | 20231220 | 114900 | 629949000 | 5630 | 5630 | 5630 | 5630 | 535 |
| 404 | 20231220 | 114800 | 626936950 | 5620 | 5630 | 5630 | 5620 | 68 |
| 405 | 20231220 | 114700 | 626554740 | 5620 | 5620 | 5620 | 5620 | 10 |
| 406 | 20231220 | 114600 | 626498540 | 5630 | 5630 | 5630 | 5630 | 300 |
| 407 | 20231220 | 114500 | 624809540 | 5620 | 5620 | 5620 | 5620 | 686 |
| 408 | 20231220 | 114400 | 620954220 | 5630 | 5630 | 5630 | 5630 | 363 |
| 409 | 20231220 | 114300 | 618910530 | 5630 | 5630 | 5630 | 5630 | 0 |
| 410 | 20231220 | 114200 | 618910530 | 5630 | 5630 | 5630 | 5630 | 2 |
| 411 | 20231220 | 114100 | 618899270 | 5620 | 5620 | 5620 | 5620 | 1030 |
| 412 | 20231220 | 114000 | 613110670 | 5610 | 5630 | 5630 | 5610 | 271 |
| 413 | 20231220 | 113900 | 611590340 | 5630 | 5630 | 5630 | 5630 | 0 |
| 414 | 20231220 | 113800 | 611590340 | 5630 | 5610 | 5630 | 5610 | 911 |
| 415 | 20231220 | 113700 | 606479410 | 5610 | 5620 | 5620 | 5610 | 36 |
| 416 | 20231220 | 113600 | 606277340 | 5620 | 5630 | 5630 | 5620 | 538 |
| 417 | 20231220 | 113500 | 603253410 | 5630 | 5630 | 5630 | 5630 | 24 |
| 418 | 20231220 | 113400 | 603118290 | 5630 | 5630 | 5630 | 5630 | 147 |
| 419 | 20231220 | 113300 | 602290680 | 5630 | 5630 | 5630 | 5630 | 35 |
| 420 | 20231220 | 113200 | 602093630 | 5630 | 5630 | 5630 | 5630 | 0 |
| 421 | 20231220 | 113100 | 602093630 | 5630 | 5630 | 5630 | 5630 | 102 |
| 422 | 20231220 | 113000 | 601519370 | 5630 | 5630 | 5630 | 5630 | 0 |
| 423 | 20231220 | 112900 | 601519370 | 5630 | 5630 | 5630 | 5630 | 404 |
| 424 | 20231220 | 112800 | 599244850 | 5630 | 5630 | 5630 | 5630 | 101 |
| 425 | 20231220 | 112700 | 598676220 | 5620 | 5620 | 5620 | 5620 | 3485 |
| 426 | 20231220 | 112600 | 579090520 | 5620 | 5630 | 5630 | 5620 | 3200 |
| 427 | 20231220 | 112500 | 561092670 | 5630 | 5630 | 5630 | 5630 | 1267 |
| 428 | 20231220 | 112400 | 553959460 | 5640 | 5640 | 5640 | 5640 | 142 |
| 429 | 20231220 | 112300 | 553158580 | 5650 | 5650 | 5650 | 5650 | 233 |
| 430 | 20231220 | 112200 | 551842130 | 5650 | 5650 | 5650 | 5650 | 1000 |
| 431 | 20231220 | 112100 | 546192130 | 5650 | 5640 | 5650 | 5640 | 1295 |
| 432 | 20231220 | 112000 | 538888130 | 5630 | 5640 | 5640 | 5630 | 891 |
| 433 | 20231220 | 111900 | 533870770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 434 | 20231220 | 111800 | 533870770 | 5640 | 5640 | 5640 | 5640 | 9 |
| 435 | 20231220 | 111700 | 533820010 | 5640 | 5640 | 5640 | 5640 | 33 |
| 436 | 20231220 | 111600 | 533633890 | 5640 | 5640 | 5640 | 5630 | 244 |
| 437 | 20231220 | 111500 | 532257930 | 5640 | 5630 | 5640 | 5630 | 2 |
| 438 | 20231220 | 111400 | 532246660 | 5640 | 5640 | 5640 | 5640 | 400 |
| 439 | 20231220 | 111300 | 529990660 | 5650 | 5650 | 5650 | 5650 | 30 |
| 440 | 20231220 | 111200 | 529821160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 441 | 20231220 | 111100 | 529821160 | 5650 | 5650 | 5650 | 5650 | 93 |
| 442 | 20231220 | 111000 | 529295710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 443 | 20231220 | 110900 | 529295710 | 5620 | 5620 | 5630 | 5620 | 450 |
| 444 | 20231220 | 110800 | 526766590 | 5630 | 5630 | 5630 | 5630 | 2811 |
| 445 | 20231220 | 110700 | 510940660 | 5640 | 5640 | 5650 | 5640 | 1113 |
| 446 | 20231220 | 110600 | 504663290 | 5640 | 5640 | 5640 | 5640 | 0 |
| 447 | 20231220 | 110500 | 504663290 | 5640 | 5640 | 5640 | 5630 | 97 |
| 448 | 20231220 | 110400 | 504116230 | 5640 | 5630 | 5640 | 5630 | 371 |
| 449 | 20231220 | 110300 | 502025590 | 5630 | 5630 | 5630 | 5630 | 0 |
| 450 | 20231220 | 110200 | 502025590 | 5630 | 5630 | 5630 | 5630 | 30 |
| 451 | 20231220 | 110100 | 501856690 | 5640 | 5640 | 5640 | 5640 | 7 |
| 452 | 20231220 | 110000 | 501817210 | 5630 | 5630 | 5630 | 5630 | 0 |
| 453 | 20231220 | 105900 | 501817210 | 5630 | 5630 | 5630 | 5630 | 0 |
| 454 | 20231220 | 105800 | 501817210 | 5630 | 5630 | 5630 | 5630 | 0 |
| 455 | 20231220 | 105700 | 501817210 | 5630 | 5630 | 5640 | 5630 | 22 |
| 456 | 20231220 | 105600 | 501693250 | 5630 | 5630 | 5630 | 5630 | 11 |
| 457 | 20231220 | 105500 | 501631320 | 5640 | 5630 | 5640 | 5630 | 16 |
| 458 | 20231220 | 105400 | 501541190 | 5630 | 5630 | 5630 | 5630 | 10 |
| 459 | 20231220 | 105300 | 501484890 | 5640 | 5640 | 5640 | 5640 | 0 |
| 460 | 20231220 | 105200 | 501484890 | 5640 | 5640 | 5640 | 5640 | 14 |
| 461 | 20231220 | 105100 | 501405930 | 5640 | 5640 | 5640 | 5640 | 305 |
| 462 | 20231220 | 105000 | 499685730 | 5650 | 5650 | 5650 | 5650 | 104 |
| 463 | 20231220 | 104900 | 499098130 | 5650 | 5650 | 5650 | 5650 | 88 |
| 464 | 20231220 | 104800 | 498600930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 465 | 20231220 | 104700 | 498600930 | 5650 | 5640 | 5650 | 5640 | 228 |
| 466 | 20231220 | 104600 | 497313170 | 5640 | 5650 | 5650 | 5640 | 16 |
| 467 | 20231220 | 104500 | 497222800 | 5650 | 5640 | 5650 | 5640 | 21 |
| 468 | 20231220 | 104400 | 497104230 | 5650 | 5650 | 5650 | 5650 | 0 |
| 469 | 20231220 | 104300 | 497104230 | 5650 | 5640 | 5650 | 5640 | 505 |
| 470 | 20231220 | 104200 | 494255830 | 5640 | 5650 | 5660 | 5640 | 1396 |
| 471 | 20231220 | 104100 | 486373720 | 5650 | 5650 | 5650 | 5650 | 443 |
| 472 | 20231220 | 104000 | 483870770 | 5640 | 5640 | 5640 | 5640 | 2 |
| 473 | 20231220 | 103900 | 483859490 | 5650 | 5650 | 5650 | 5650 | 30 |
| 474 | 20231220 | 103800 | 483689990 | 5650 | 5620 | 5650 | 5620 | 4944 |
| 475 | 20231220 | 103700 | 455852970 | 5620 | 5630 | 5630 | 5620 | 252 |
| 476 | 20231220 | 103600 | 454436710 | 5620 | 5630 | 5630 | 5620 | 120 |
| 477 | 20231220 | 103500 | 453761310 | 5630 | 5630 | 5630 | 5630 | 110 |
| 478 | 20231220 | 103400 | 453142010 | 5630 | 5630 | 5630 | 5630 | 22 |
| 479 | 20231220 | 103300 | 453018150 | 5630 | 5630 | 5630 | 5630 | 100 |
| 480 | 20231220 | 103200 | 452455150 | 5620 | 5620 | 5620 | 5620 | 13 |
| 481 | 20231220 | 103100 | 452382090 | 5620 | 5620 | 5620 | 5620 | 0 |
| 482 | 20231220 | 103000 | 452382090 | 5620 | 5620 | 5640 | 5620 | 145 |
| 483 | 20231220 | 102900 | 451567170 | 5620 | 5620 | 5620 | 5620 | 233 |
| 484 | 20231220 | 102800 | 450257710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 485 | 20231220 | 102700 | 450257710 | 5620 | 5620 | 5620 | 5620 | 1055 |
| 486 | 20231220 | 102600 | 444328610 | 5640 | 5640 | 5640 | 5640 | 320 |
| 487 | 20231220 | 102500 | 442523810 | 5640 | 5620 | 5640 | 5620 | 68 |
| 488 | 20231220 | 102400 | 442141630 | 5630 | 5630 | 5630 | 5630 | 306 |
| 489 | 20231220 | 102300 | 440418850 | 5630 | 5620 | 5630 | 5620 | 930 |
| 490 | 20231220 | 102200 | 435191950 | 5620 | 5620 | 5620 | 5620 | 631 |
| 491 | 20231220 | 102100 | 431645730 | 5620 | 5630 | 5630 | 5620 | 272 |
| 492 | 20231220 | 102000 | 430116160 | 5630 | 5630 | 5630 | 5630 | 72 |
| 493 | 20231220 | 101900 | 429710800 | 5640 | 5640 | 5640 | 5630 | 235 |
| 494 | 20231220 | 101800 | 428385600 | 5640 | 5620 | 5640 | 5620 | 95 |
| 495 | 20231220 | 101700 | 427850400 | 5620 | 5620 | 5630 | 5620 | 826 |
| 496 | 20231220 | 101600 | 423208080 | 5620 | 5630 | 5630 | 5620 | 66 |
| 497 | 20231220 | 101500 | 422836590 | 5630 | 5630 | 5630 | 5630 | 112 |
| 498 | 20231220 | 101400 | 422206030 | 5640 | 5640 | 5640 | 5640 | 55 |
| 499 | 20231220 | 101300 | 421895830 | 5640 | 5640 | 5640 | 5640 | 2 |
| 500 | 20231220 | 101200 | 421884550 | 5630 | 5630 | 5630 | 5630 | 477 |
| 501 | 20231220 | 101100 | 419199040 | 5610 | 5620 | 5620 | 5610 | 523 |
| 502 | 20231220 | 101000 | 416261380 | 5610 | 5620 | 5620 | 5610 | 56 |
| 503 | 20231220 | 100900 | 415947160 | 5620 | 5620 | 5620 | 5620 | 44 |
| 504 | 20231220 | 100800 | 415699880 | 5620 | 5620 | 5620 | 5620 | 30 |
| 505 | 20231220 | 100700 | 415531280 | 5620 | 5620 | 5620 | 5620 | 181 |
| 506 | 20231220 | 100600 | 414514060 | 5620 | 5630 | 5630 | 5620 | 27 |
| 507 | 20231220 | 100500 | 414362300 | 5630 | 5610 | 5630 | 5610 | 114 |
| 508 | 20231220 | 100400 | 413722480 | 5610 | 5610 | 5610 | 5610 | 566 |
| 509 | 20231220 | 100300 | 410547220 | 5620 | 5620 | 5630 | 5620 | 31 |
| 510 | 20231220 | 100200 | 410372980 | 5620 | 5630 | 5630 | 5620 | 42 |
| 511 | 20231220 | 100100 | 410136840 | 5630 | 5600 | 5630 | 5600 | 136 |
| 512 | 20231220 | 100000 | 409375210 | 5600 | 5630 | 5630 | 5600 | 3764 |
| 513 | 20231220 | 095900 | 388247260 | 5630 | 5630 | 5630 | 5630 | 172 |
| 514 | 20231220 | 095800 | 387278900 | 5620 | 5630 | 5630 | 5620 | 597 |
| 515 | 20231220 | 095700 | 383922880 | 5630 | 5630 | 5630 | 5620 | 270 |
| 516 | 20231220 | 095600 | 382405160 | 5620 | 5620 | 5620 | 5620 | 400 |
| 517 | 20231220 | 095500 | 380157160 | 5630 | 5630 | 5630 | 5630 | 21 |
| 518 | 20231220 | 095400 | 380038930 | 5640 | 5630 | 5640 | 5630 | 226 |
| 519 | 20231220 | 095300 | 378766400 | 5630 | 5630 | 5630 | 5630 | 237 |
| 520 | 20231220 | 095200 | 377432090 | 5630 | 5630 | 5630 | 5630 | 19 |
| 521 | 20231220 | 095100 | 377325120 | 5630 | 5630 | 5630 | 5630 | 950 |
| 522 | 20231220 | 095000 | 371976620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 523 | 20231220 | 094900 | 371976620 | 5620 | 5630 | 5640 | 5620 | 553 |
| 524 | 20231220 | 094800 | 368866920 | 5620 | 5620 | 5620 | 5620 | 394 |
| 525 | 20231220 | 094700 | 366652640 | 5630 | 5620 | 5630 | 5620 | 154 |
| 526 | 20231220 | 094600 | 365787130 | 5630 | 5630 | 5630 | 5630 | 101 |
| 527 | 20231220 | 094500 | 365218500 | 5630 | 5630 | 5630 | 5630 | 32 |
| 528 | 20231220 | 094400 | 365038340 | 5620 | 5620 | 5630 | 5620 | 1072 |
| 529 | 20231220 | 094300 | 359013680 | 5620 | 5630 | 5630 | 5620 | 210 |
| 530 | 20231220 | 094200 | 357833140 | 5630 | 5630 | 5630 | 5630 | 25 |
| 531 | 20231220 | 094100 | 357692390 | 5620 | 5640 | 5640 | 5620 | 1235 |
| 532 | 20231220 | 094000 | 350740330 | 5640 | 5630 | 5640 | 5630 | 196 |
| 533 | 20231220 | 093900 | 349636670 | 5640 | 5650 | 5650 | 5630 | 929 |
| 534 | 20231220 | 093800 | 344405570 | 5640 | 5630 | 5640 | 5630 | 21 |
| 535 | 20231220 | 093700 | 344287140 | 5640 | 5650 | 5650 | 5640 | 10 |
| 536 | 20231220 | 093600 | 344230690 | 5650 | 5650 | 5650 | 5640 | 352 |
| 537 | 20231220 | 093500 | 342242150 | 5650 | 5620 | 5650 | 5620 | 88 |
| 538 | 20231220 | 093400 | 341746070 | 5620 | 5610 | 5620 | 5610 | 2200 |
| 539 | 20231220 | 093300 | 329384490 | 5620 | 5620 | 5620 | 5620 | 509 |
| 540 | 20231220 | 093200 | 326523910 | 5620 | 5620 | 5620 | 5620 | 1357 |
| 541 | 20231220 | 093100 | 318897570 | 5620 | 5610 | 5640 | 5610 | 392 |
| 542 | 20231220 | 093000 | 316694100 | 5610 | 5650 | 5650 | 5610 | 1269 |
| 543 | 20231220 | 092900 | 309560750 | 5640 | 5640 | 5640 | 5640 | 17 |
| 544 | 20231220 | 092800 | 309464870 | 5630 | 5650 | 5650 | 5630 | 16 |
| 545 | 20231220 | 092700 | 309374570 | 5640 | 5640 | 5640 | 5640 | 1632 |
| 546 | 20231220 | 092600 | 300170090 | 5640 | 5640 | 5660 | 5640 | 758 |
| 547 | 20231220 | 092500 | 295891470 | 5640 | 5660 | 5660 | 5640 | 785 |
| 548 | 20231220 | 092400 | 291455590 | 5660 | 5660 | 5660 | 5660 | 247 |
| 549 | 20231220 | 092300 | 290057570 | 5660 | 5640 | 5670 | 5640 | 126 |
| 550 | 20231220 | 092200 | 289346330 | 5650 | 5650 | 5650 | 5650 | 145 |
| 551 | 20231220 | 092100 | 288527080 | 5640 | 5650 | 5650 | 5640 | 486 |
| 552 | 20231220 | 092000 | 285785900 | 5640 | 5650 | 5650 | 5640 | 180 |
| 553 | 20231220 | 091900 | 284769700 | 5650 | 5690 | 5690 | 5650 | 5478 |
| 554 | 20231220 | 091800 | 253706630 | 5680 | 5680 | 5690 | 5680 | 937 |
| 555 | 20231220 | 091700 | 248384370 | 5670 | 5690 | 5690 | 5670 | 4613 |
| 556 | 20231220 | 091600 | 222179450 | 5670 | 5670 | 5690 | 5670 | 1007 |
| 557 | 20231220 | 091500 | 216463860 | 5670 | 5670 | 5680 | 5660 | 1680 |
| 558 | 20231220 | 091400 | 206935270 | 5680 | 5650 | 5700 | 5650 | 1335 |
| 559 | 20231220 | 091300 | 199356140 | 5650 | 5650 | 5660 | 5650 | 1193 |
| 560 | 20231220 | 091200 | 192612620 | 5640 | 5630 | 5650 | 5630 | 607 |
| 561 | 20231220 | 091100 | 189188810 | 5630 | 5590 | 5630 | 5590 | 3036 |
| 562 | 20231220 | 091000 | 172193920 | 5600 | 5600 | 5600 | 5580 | 677 |
| 563 | 20231220 | 090900 | 168409250 | 5610 | 5600 | 5610 | 5590 | 1128 |
| 564 | 20231220 | 090800 | 162097260 | 5610 | 5610 | 5610 | 5600 | 237 |
| 565 | 20231220 | 090700 | 160767810 | 5620 | 5630 | 5630 | 5620 | 2669 |
| 566 | 20231220 | 090600 | 145757900 | 5630 | 5630 | 5640 | 5630 | 248 |
| 567 | 20231220 | 090500 | 144361650 | 5640 | 5640 | 5650 | 5640 | 197 |
| 568 | 20231220 | 090400 | 143250330 | 5650 | 5600 | 5650 | 5600 | 11151 |
| 569 | 20231220 | 090300 | 80376200 | 5600 | 5630 | 5630 | 5590 | 1819 |
| 570 | 20231220 | 090200 | 70156590 | 5590 | 5590 | 5630 | 5590 | 3210 |
| 571 | 20231220 | 090100 | 52126090 | 5580 | 5560 | 5590 | 5550 | 1516 |
| 572 | 20231220 | 090000 | 43698210 | 5560 | 5600 | 5600 | 5560 | 7652 |