28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 183000 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 27847 |
| 3 | 20231214 | 182900 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 4 | 20231214 | 182800 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 5 | 20231214 | 182700 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 6 | 20231214 | 182600 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 7 | 20231214 | 182500 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 8 | 20231214 | 182400 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 9 | 20231214 | 182300 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 10 | 20231214 | 182200 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 11 | 20231214 | 182100 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 12 | 20231214 | 182000 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 13 | 20231214 | 181900 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 14 | 20231214 | 181800 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 15 | 20231214 | 181700 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 16 | 20231214 | 181600 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 17 | 20231214 | 181500 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 18 | 20231214 | 181400 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 19 | 20231214 | 181300 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 20 | 20231214 | 181200 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 21 | 20231214 | 181100 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 22 | 20231214 | 181000 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 23 | 20231214 | 180900 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 24 | 20231214 | 180800 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 25 | 20231214 | 180700 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 26 | 20231214 | 180600 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 27 | 20231214 | 180500 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 28 | 20231214 | 180400 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 29 | 20231214 | 180300 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 30 | 20231214 | 180200 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 31 | 20231214 | 180100 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 32 | 20231214 | 180000 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 27847 |
| 33 | 20231214 | 175900 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 34 | 20231214 | 175800 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 35 | 20231214 | 175700 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 36 | 20231214 | 175600 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 37 | 20231214 | 175500 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 38 | 20231214 | 175400 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 39 | 20231214 | 175300 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 40 | 20231214 | 175200 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 41 | 20231214 | 175100 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 42 | 20231214 | 175000 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 43 | 20231214 | 174900 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 44 | 20231214 | 174800 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 45 | 20231214 | 174700 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 46 | 20231214 | 174600 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 47 | 20231214 | 174500 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 48 | 20231214 | 174400 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 49 | 20231214 | 174300 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 50 | 20231214 | 174200 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 51 | 20231214 | 174100 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 52 | 20231214 | 174000 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 53 | 20231214 | 173900 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 54 | 20231214 | 173800 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 55 | 20231214 | 173700 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 56 | 20231214 | 173600 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 57 | 20231214 | 173500 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 58 | 20231214 | 173400 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 59 | 20231214 | 173300 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 60 | 20231214 | 173200 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 61 | 20231214 | 173100 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 62 | 20231214 | 173000 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 27847 |
| 63 | 20231214 | 172900 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 64 | 20231214 | 172800 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 65 | 20231214 | 172700 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 66 | 20231214 | 172600 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 67 | 20231214 | 172500 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 68 | 20231214 | 172400 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 69 | 20231214 | 172300 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 70 | 20231214 | 172200 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 71 | 20231214 | 172100 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 72 | 20231214 | 172000 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 73 | 20231214 | 171900 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 74 | 20231214 | 171800 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 75 | 20231214 | 171700 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 76 | 20231214 | 171600 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 77 | 20231214 | 171500 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 78 | 20231214 | 171400 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 79 | 20231214 | 171300 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 80 | 20231214 | 171200 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 81 | 20231214 | 171100 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 82 | 20231214 | 171000 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 83 | 20231214 | 170900 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 84 | 20231214 | 170800 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 85 | 20231214 | 170700 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 86 | 20231214 | 170600 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 87 | 20231214 | 170500 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 88 | 20231214 | 170400 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 89 | 20231214 | 170300 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 90 | 20231214 | 170200 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 91 | 20231214 | 170100 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 92 | 20231214 | 170000 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 27847 |
| 93 | 20231214 | 165900 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 94 | 20231214 | 165800 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 95 | 20231214 | 165700 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 96 | 20231214 | 165600 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 97 | 20231214 | 165500 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 98 | 20231214 | 165400 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 99 | 20231214 | 165300 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 100 | 20231214 | 165200 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 101 | 20231214 | 165100 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 102 | 20231214 | 165000 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 103 | 20231214 | 164900 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 104 | 20231214 | 164800 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 105 | 20231214 | 164700 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 106 | 20231214 | 164600 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 107 | 20231214 | 164500 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 108 | 20231214 | 164400 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 109 | 20231214 | 164300 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 110 | 20231214 | 164200 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 111 | 20231214 | 164100 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 112 | 20231214 | 164000 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 113 | 20231214 | 163900 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 114 | 20231214 | 163800 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 115 | 20231214 | 163700 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 116 | 20231214 | 163600 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 117 | 20231214 | 163500 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 118 | 20231214 | 163400 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 119 | 20231214 | 163300 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 120 | 20231214 | 163200 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 121 | 20231214 | 163100 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 122 | 20231214 | 163000 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 27847 |
| 123 | 20231214 | 162900 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 124 | 20231214 | 162800 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 125 | 20231214 | 162700 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 126 | 20231214 | 162600 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 127 | 20231214 | 162500 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 128 | 20231214 | 162400 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 129 | 20231214 | 162300 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 130 | 20231214 | 162200 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 131 | 20231214 | 162100 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 132 | 20231214 | 162000 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 133 | 20231214 | 161900 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 134 | 20231214 | 161800 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 135 | 20231214 | 161700 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 136 | 20231214 | 161600 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 137 | 20231214 | 161500 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 138 | 20231214 | 161400 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 139 | 20231214 | 161300 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 140 | 20231214 | 161200 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 141 | 20231214 | 161100 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 142 | 20231214 | 161000 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 143 | 20231214 | 160900 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 144 | 20231214 | 160800 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 145 | 20231214 | 160700 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 146 | 20231214 | 160600 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 147 | 20231214 | 160500 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 148 | 20231214 | 160400 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 149 | 20231214 | 160300 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 150 | 20231214 | 160200 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 151 | 20231214 | 160100 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 152 | 20231214 | 160000 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 27847 |
| 153 | 20231214 | 155900 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 154 | 20231214 | 155800 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 155 | 20231214 | 155700 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 156 | 20231214 | 155600 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 157 | 20231214 | 155500 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 158 | 20231214 | 155400 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 159 | 20231214 | 155300 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 160 | 20231214 | 155200 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 161 | 20231214 | 155100 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 162 | 20231214 | 155000 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 163 | 20231214 | 154900 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 164 | 20231214 | 154800 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 165 | 20231214 | 154700 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 166 | 20231214 | 154600 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 167 | 20231214 | 154500 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 168 | 20231214 | 154400 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 169 | 20231214 | 154300 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 170 | 20231214 | 154200 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 171 | 20231214 | 154100 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 172 | 20231214 | 154000 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 173 | 20231214 | 153900 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 174 | 20231214 | 153800 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 175 | 20231214 | 153700 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 176 | 20231214 | 153600 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 177 | 20231214 | 153500 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 178 | 20231214 | 153400 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 179 | 20231214 | 153300 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 180 | 20231214 | 153200 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 181 | 20231214 | 153100 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 182 | 20231214 | 153000 | 4119797100 | 5800 | 5800 | 5800 | 5800 | 55694 |
| 183 | 20231214 | 152900 | 3958284500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 184 | 20231214 | 152800 | 3958284500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 185 | 20231214 | 152700 | 3958284500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 186 | 20231214 | 152600 | 3958284500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 187 | 20231214 | 152500 | 3958284500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 188 | 20231214 | 152400 | 3958284500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 189 | 20231214 | 152300 | 3958284500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 190 | 20231214 | 152200 | 3958284500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 191 | 20231214 | 152100 | 3958284500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 192 | 20231214 | 152000 | 3958284500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 193 | 20231214 | 151900 | 3958284500 | 5810 | 5810 | 5820 | 5800 | 3543 |
| 194 | 20231214 | 151800 | 3937699280 | 5810 | 5800 | 5820 | 5800 | 3839 |
| 195 | 20231214 | 151700 | 3915422230 | 5810 | 5810 | 5830 | 5810 | 2025 |
| 196 | 20231214 | 151600 | 3903655020 | 5810 | 5800 | 5810 | 5790 | 7829 |
| 197 | 20231214 | 151500 | 3858254610 | 5810 | 5790 | 5810 | 5790 | 4055 |
| 198 | 20231214 | 151400 | 3834736520 | 5810 | 5800 | 5810 | 5790 | 2616 |
| 199 | 20231214 | 151300 | 3819580180 | 5810 | 5800 | 5810 | 5790 | 872 |
| 200 | 20231214 | 151200 | 3814529060 | 5800 | 5790 | 5810 | 5790 | 1254 |
| 201 | 20231214 | 151100 | 3807266800 | 5810 | 5810 | 5810 | 5790 | 3477 |
| 202 | 20231214 | 151000 | 3787120050 | 5810 | 5810 | 5820 | 5790 | 10573 |
| 203 | 20231214 | 150900 | 3725781170 | 5810 | 5810 | 5820 | 5810 | 1759 |
| 204 | 20231214 | 150800 | 3715560280 | 5820 | 5820 | 5820 | 5810 | 1043 |
| 205 | 20231214 | 150700 | 3709491970 | 5820 | 5830 | 5830 | 5810 | 3547 |
| 206 | 20231214 | 150600 | 3688839260 | 5830 | 5820 | 5830 | 5800 | 2292 |
| 207 | 20231214 | 150500 | 3675504370 | 5800 | 5810 | 5820 | 5800 | 7468 |
| 208 | 20231214 | 150400 | 3632114960 | 5820 | 5820 | 5820 | 5810 | 220 |
| 209 | 20231214 | 150300 | 3630835600 | 5820 | 5800 | 5820 | 5800 | 2856 |
| 210 | 20231214 | 150200 | 3614264800 | 5800 | 5820 | 5820 | 5800 | 5580 |
| 211 | 20231214 | 150100 | 3581878570 | 5820 | 5830 | 5830 | 5800 | 662 |
| 212 | 20231214 | 150000 | 3578034430 | 5800 | 5820 | 5830 | 5800 | 2236 |
| 213 | 20231214 | 145900 | 3565039820 | 5800 | 5820 | 5820 | 5800 | 2371 |
| 214 | 20231214 | 145800 | 3551275880 | 5830 | 5820 | 5830 | 5820 | 141 |
| 215 | 20231214 | 145700 | 3550454750 | 5830 | 5830 | 5830 | 5810 | 206 |
| 216 | 20231214 | 145600 | 3549255670 | 5830 | 5820 | 5830 | 5810 | 1537 |
| 217 | 20231214 | 145500 | 3540309960 | 5820 | 5820 | 5820 | 5820 | 359 |
| 218 | 20231214 | 145400 | 3538220580 | 5810 | 5820 | 5820 | 5810 | 1206 |
| 219 | 20231214 | 145300 | 3531202630 | 5820 | 5820 | 5830 | 5810 | 167 |
| 220 | 20231214 | 145200 | 3530231600 | 5820 | 5800 | 5820 | 5800 | 2394 |
| 221 | 20231214 | 145100 | 3516304060 | 5810 | 5800 | 5810 | 5800 | 138 |
| 222 | 20231214 | 145000 | 3515503160 | 5800 | 5800 | 5800 | 5800 | 122 |
| 223 | 20231214 | 144900 | 3514795560 | 5800 | 5800 | 5810 | 5790 | 9392 |
| 224 | 20231214 | 144800 | 3460347030 | 5800 | 5810 | 5810 | 5800 | 3518 |
| 225 | 20231214 | 144700 | 3439936390 | 5810 | 5820 | 5820 | 5810 | 364 |
| 226 | 20231214 | 144600 | 3437819920 | 5810 | 5810 | 5820 | 5810 | 1108 |
| 227 | 20231214 | 144500 | 3431381390 | 5810 | 5810 | 5810 | 5810 | 704 |
| 228 | 20231214 | 144400 | 3427291150 | 5810 | 5820 | 5820 | 5810 | 669 |
| 229 | 20231214 | 144300 | 3423401150 | 5820 | 5820 | 5820 | 5810 | 209 |
| 230 | 20231214 | 144200 | 3422185970 | 5820 | 5830 | 5830 | 5820 | 77 |
| 231 | 20231214 | 144100 | 3421737730 | 5830 | 5810 | 5830 | 5810 | 3118 |
| 232 | 20231214 | 144000 | 3403591770 | 5820 | 5810 | 5820 | 5810 | 2100 |
| 233 | 20231214 | 143900 | 3391389770 | 5810 | 5810 | 5810 | 5810 | 296 |
| 234 | 20231214 | 143800 | 3389670010 | 5810 | 5810 | 5810 | 5810 | 890 |
| 235 | 20231214 | 143700 | 3384499110 | 5810 | 5810 | 5810 | 5810 | 271 |
| 236 | 20231214 | 143600 | 3382924600 | 5810 | 5810 | 5810 | 5800 | 2372 |
| 237 | 20231214 | 143500 | 3369144740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 238 | 20231214 | 143400 | 3369144740 | 5820 | 5810 | 5820 | 5810 | 1897 |
| 239 | 20231214 | 143300 | 3358122130 | 5810 | 5800 | 5810 | 5800 | 2915 |
| 240 | 20231214 | 143200 | 3341190070 | 5800 | 5800 | 5810 | 5800 | 1297 |
| 241 | 20231214 | 143100 | 3333665230 | 5800 | 5800 | 5810 | 5800 | 2112 |
| 242 | 20231214 | 143000 | 3321415360 | 5800 | 5800 | 5810 | 5790 | 1076 |
| 243 | 20231214 | 142900 | 3315171880 | 5800 | 5810 | 5810 | 5790 | 13308 |
| 244 | 20231214 | 142800 | 3237935630 | 5810 | 5820 | 5820 | 5810 | 12778 |
| 245 | 20231214 | 142700 | 3163659250 | 5830 | 5820 | 5830 | 5820 | 706 |
| 246 | 20231214 | 142600 | 3159544570 | 5820 | 5820 | 5830 | 5820 | 203 |
| 247 | 20231214 | 142500 | 3158362750 | 5830 | 5830 | 5840 | 5820 | 288 |
| 248 | 20231214 | 142400 | 3156684690 | 5830 | 5840 | 5840 | 5830 | 271 |
| 249 | 20231214 | 142300 | 3155104600 | 5840 | 5850 | 5850 | 5830 | 1238 |
| 250 | 20231214 | 142200 | 3147886520 | 5850 | 5840 | 5850 | 5830 | 379 |
| 251 | 20231214 | 142100 | 3145674880 | 5840 | 5830 | 5850 | 5830 | 317 |
| 252 | 20231214 | 142000 | 3143826180 | 5830 | 5840 | 5850 | 5830 | 497 |
| 253 | 20231214 | 141900 | 3140927600 | 5850 | 5840 | 5850 | 5830 | 145 |
| 254 | 20231214 | 141800 | 3140081580 | 5850 | 5840 | 5850 | 5840 | 183 |
| 255 | 20231214 | 141700 | 3139012710 | 5840 | 5830 | 5850 | 5830 | 121 |
| 256 | 20231214 | 141600 | 3138306980 | 5850 | 5830 | 5850 | 5830 | 100 |
| 257 | 20231214 | 141500 | 3137723780 | 5850 | 5840 | 5850 | 5830 | 144 |
| 258 | 20231214 | 141400 | 3136882770 | 5840 | 5850 | 5850 | 5840 | 60 |
| 259 | 20231214 | 141300 | 3136532100 | 5850 | 5840 | 5850 | 5840 | 121 |
| 260 | 20231214 | 141200 | 3135825360 | 5850 | 5850 | 5850 | 5830 | 120 |
| 261 | 20231214 | 141100 | 3135125320 | 5840 | 5830 | 5840 | 5830 | 749 |
| 262 | 20231214 | 141000 | 3130752090 | 5840 | 5840 | 5840 | 5820 | 433 |
| 263 | 20231214 | 140900 | 3128230860 | 5820 | 5830 | 5830 | 5820 | 6341 |
| 264 | 20231214 | 140800 | 3091302510 | 5830 | 5850 | 5860 | 5820 | 10082 |
| 265 | 20231214 | 140700 | 3032453040 | 5850 | 5860 | 5860 | 5850 | 987 |
| 266 | 20231214 | 140600 | 3026678890 | 5850 | 5860 | 5860 | 5850 | 1182 |
| 267 | 20231214 | 140500 | 3019760870 | 5860 | 5850 | 5860 | 5850 | 210 |
| 268 | 20231214 | 140400 | 3018532270 | 5860 | 5860 | 5860 | 5850 | 171 |
| 269 | 20231214 | 140300 | 3017531200 | 5860 | 5850 | 5860 | 5850 | 102 |
| 270 | 20231214 | 140200 | 3016934400 | 5860 | 5850 | 5860 | 5840 | 976 |
| 271 | 20231214 | 140100 | 3011228540 | 5860 | 5850 | 5860 | 5850 | 100 |
| 272 | 20231214 | 140000 | 3010643440 | 5860 | 5850 | 5860 | 5850 | 480 |
| 273 | 20231214 | 135900 | 3007835220 | 5850 | 5850 | 5850 | 5850 | 315 |
| 274 | 20231214 | 135800 | 3005992470 | 5850 | 5870 | 5870 | 5850 | 6146 |
| 275 | 20231214 | 135700 | 2970033450 | 5870 | 5870 | 5870 | 5860 | 229 |
| 276 | 20231214 | 135600 | 2968690200 | 5860 | 5860 | 5880 | 5860 | 1395 |
| 277 | 20231214 | 135500 | 2960515300 | 5880 | 5870 | 5880 | 5860 | 462 |
| 278 | 20231214 | 135400 | 2957806360 | 5870 | 5870 | 5870 | 5870 | 59 |
| 279 | 20231214 | 135300 | 2957460030 | 5870 | 5880 | 5880 | 5870 | 182 |
| 280 | 20231214 | 135200 | 2956390800 | 5880 | 5870 | 5880 | 5870 | 1799 |
| 281 | 20231214 | 135100 | 2945830570 | 5870 | 5870 | 5880 | 5870 | 244 |
| 282 | 20231214 | 135000 | 2944398210 | 5870 | 5870 | 5870 | 5870 | 170 |
| 283 | 20231214 | 134900 | 2943400310 | 5870 | 5880 | 5880 | 5870 | 116 |
| 284 | 20231214 | 134800 | 2942719190 | 5870 | 5880 | 5880 | 5870 | 290 |
| 285 | 20231214 | 134700 | 2941015440 | 5880 | 5880 | 5880 | 5870 | 125 |
| 286 | 20231214 | 134600 | 2940281490 | 5870 | 5870 | 5880 | 5870 | 404 |
| 287 | 20231214 | 134500 | 2937909990 | 5880 | 5870 | 5880 | 5870 | 11 |
| 288 | 20231214 | 134400 | 2937845320 | 5870 | 5890 | 5890 | 5870 | 267 |
| 289 | 20231214 | 134300 | 2936276190 | 5880 | 5900 | 5900 | 5870 | 143 |
| 290 | 20231214 | 134200 | 2935435940 | 5870 | 5870 | 5870 | 5860 | 155 |
| 291 | 20231214 | 134100 | 2934526530 | 5900 | 5860 | 5900 | 5860 | 202 |
| 292 | 20231214 | 134000 | 2933339230 | 5890 | 5870 | 5890 | 5860 | 552 |
| 293 | 20231214 | 133900 | 2930090140 | 5870 | 5870 | 5870 | 5870 | 2 |
| 294 | 20231214 | 133800 | 2930078400 | 5890 | 5870 | 5900 | 5870 | 941 |
| 295 | 20231214 | 133700 | 2924548210 | 5870 | 5890 | 5890 | 5870 | 3099 |
| 296 | 20231214 | 133600 | 2906330750 | 5890 | 5900 | 5900 | 5890 | 422 |
| 297 | 20231214 | 133500 | 2903844830 | 5890 | 5890 | 5890 | 5890 | 481 |
| 298 | 20231214 | 133400 | 2901011740 | 5900 | 5900 | 5900 | 5900 | 10 |
| 299 | 20231214 | 133300 | 2900952740 | 5890 | 5890 | 5890 | 5890 | 93 |
| 300 | 20231214 | 133200 | 2900404970 | 5890 | 5900 | 5910 | 5890 | 186 |
| 301 | 20231214 | 133100 | 2899308550 | 5900 | 5900 | 5900 | 5900 | 1190 |
| 302 | 20231214 | 133000 | 2892287550 | 5910 | 5900 | 5910 | 5900 | 605 |
| 303 | 20231214 | 132900 | 2888716490 | 5910 | 5900 | 5910 | 5900 | 62 |
| 304 | 20231214 | 132800 | 2888350590 | 5910 | 5910 | 5910 | 5900 | 104 |
| 305 | 20231214 | 132700 | 2887735980 | 5910 | 5900 | 5910 | 5900 | 510 |
| 306 | 20231214 | 132600 | 2884726880 | 5910 | 5900 | 5910 | 5900 | 4 |
| 307 | 20231214 | 132500 | 2884703250 | 5910 | 5910 | 5910 | 5910 | 0 |
| 308 | 20231214 | 132400 | 2884703250 | 5910 | 5910 | 5910 | 5910 | 102 |
| 309 | 20231214 | 132300 | 2884100430 | 5900 | 5900 | 5900 | 5900 | 204 |
| 310 | 20231214 | 132200 | 2882896830 | 5900 | 5900 | 5900 | 5900 | 1653 |
| 311 | 20231214 | 132100 | 2873144130 | 5890 | 5890 | 5890 | 5890 | 602 |
| 312 | 20231214 | 132000 | 2869598350 | 5890 | 5890 | 5890 | 5890 | 94 |
| 313 | 20231214 | 131900 | 2869044690 | 5900 | 5890 | 5900 | 5890 | 110 |
| 314 | 20231214 | 131800 | 2868396690 | 5900 | 5900 | 5900 | 5900 | 130 |
| 315 | 20231214 | 131700 | 2867629690 | 5900 | 5900 | 5900 | 5900 | 173 |
| 316 | 20231214 | 131600 | 2866608990 | 5900 | 5890 | 5900 | 5890 | 1683 |
| 317 | 20231214 | 131500 | 2856683570 | 5890 | 5880 | 5890 | 5880 | 1073 |
| 318 | 20231214 | 131400 | 2850374030 | 5890 | 5890 | 5890 | 5890 | 1172 |
| 319 | 20231214 | 131300 | 2843470950 | 5880 | 5880 | 5880 | 5880 | 0 |
| 320 | 20231214 | 131200 | 2843470950 | 5880 | 5880 | 5880 | 5880 | 144 |
| 321 | 20231214 | 131100 | 2842624230 | 5880 | 5880 | 5880 | 5880 | 475 |
| 322 | 20231214 | 131000 | 2839831230 | 5880 | 5880 | 5880 | 5880 | 11 |
| 323 | 20231214 | 130900 | 2839766550 | 5890 | 5890 | 5890 | 5890 | 200 |
| 324 | 20231214 | 130800 | 2838588550 | 5890 | 5890 | 5890 | 5880 | 366 |
| 325 | 20231214 | 130700 | 2836436170 | 5890 | 5890 | 5890 | 5890 | 12 |
| 326 | 20231214 | 130600 | 2836365490 | 5870 | 5890 | 5890 | 5870 | 1730 |
| 327 | 20231214 | 130500 | 2826206540 | 5890 | 5880 | 5890 | 5880 | 337 |
| 328 | 20231214 | 130400 | 2824221960 | 5890 | 5870 | 5890 | 5860 | 1877 |
| 329 | 20231214 | 130300 | 2813206830 | 5870 | 5870 | 5870 | 5860 | 78 |
| 330 | 20231214 | 130200 | 2812749440 | 5870 | 5880 | 5880 | 5870 | 3855 |
| 331 | 20231214 | 130100 | 2790120290 | 5870 | 5870 | 5870 | 5870 | 163 |
| 332 | 20231214 | 130000 | 2789163480 | 5850 | 5850 | 5850 | 5850 | 31 |
| 333 | 20231214 | 125900 | 2788982130 | 5850 | 5870 | 5880 | 5850 | 2089 |
| 334 | 20231214 | 125800 | 2776750760 | 5880 | 5880 | 5880 | 5880 | 10 |
| 335 | 20231214 | 125700 | 2776691960 | 5860 | 5870 | 5870 | 5860 | 630 |
| 336 | 20231214 | 125600 | 2772998160 | 5870 | 5860 | 5870 | 5860 | 958 |
| 337 | 20231214 | 125500 | 2767383850 | 5860 | 5860 | 5860 | 5860 | 687 |
| 338 | 20231214 | 125400 | 2763358030 | 5860 | 5870 | 5870 | 5860 | 11 |
| 339 | 20231214 | 125300 | 2763293490 | 5860 | 5860 | 5860 | 5860 | 0 |
| 340 | 20231214 | 125200 | 2763293490 | 5860 | 5860 | 5860 | 5860 | 15 |
| 341 | 20231214 | 125100 | 2763205590 | 5870 | 5870 | 5870 | 5870 | 98 |
| 342 | 20231214 | 125000 | 2762630330 | 5870 | 5860 | 5870 | 5860 | 123 |
| 343 | 20231214 | 124900 | 2761908580 | 5860 | 5870 | 5870 | 5860 | 61 |
| 344 | 20231214 | 124800 | 2761550810 | 5870 | 5880 | 5890 | 5870 | 95 |
| 345 | 20231214 | 124700 | 2760992710 | 5880 | 5870 | 5880 | 5870 | 762 |
| 346 | 20231214 | 124600 | 2756519670 | 5870 | 5860 | 5870 | 5860 | 53 |
| 347 | 20231214 | 124500 | 2756208990 | 5870 | 5860 | 5880 | 5860 | 198 |
| 348 | 20231214 | 124400 | 2755048210 | 5880 | 5860 | 5880 | 5860 | 1611 |
| 349 | 20231214 | 124300 | 2745578440 | 5870 | 5870 | 5870 | 5870 | 11 |
| 350 | 20231214 | 124200 | 2745513870 | 5870 | 5860 | 5870 | 5860 | 523 |
| 351 | 20231214 | 124100 | 2742443870 | 5870 | 5870 | 5870 | 5870 | 60 |
| 352 | 20231214 | 124000 | 2742091670 | 5870 | 5870 | 5870 | 5860 | 2030 |
| 353 | 20231214 | 123900 | 2730195570 | 5870 | 5860 | 5870 | 5860 | 38 |
| 354 | 20231214 | 123800 | 2729972880 | 5860 | 5870 | 5870 | 5860 | 2263 |
| 355 | 20231214 | 123700 | 2716689080 | 5870 | 5860 | 5870 | 5860 | 513 |
| 356 | 20231214 | 123600 | 2713682800 | 5860 | 5860 | 5860 | 5860 | 2057 |
| 357 | 20231214 | 123500 | 2701628780 | 5870 | 5870 | 5870 | 5860 | 33 |
| 358 | 20231214 | 123400 | 2701435290 | 5870 | 5870 | 5870 | 5870 | 58 |
| 359 | 20231214 | 123300 | 2701094830 | 5870 | 5870 | 5870 | 5870 | 30 |
| 360 | 20231214 | 123200 | 2700918730 | 5870 | 5870 | 5870 | 5870 | 27 |
| 361 | 20231214 | 123100 | 2700760240 | 5870 | 5870 | 5870 | 5860 | 331 |
| 362 | 20231214 | 123000 | 2698820280 | 5860 | 5860 | 5870 | 5860 | 74 |
| 363 | 20231214 | 122900 | 2698386540 | 5870 | 5870 | 5870 | 5870 | 7 |
| 364 | 20231214 | 122800 | 2698345450 | 5870 | 5860 | 5870 | 5860 | 189 |
| 365 | 20231214 | 122700 | 2697237710 | 5860 | 5860 | 5870 | 5860 | 112 |
| 366 | 20231214 | 122600 | 2696581290 | 5860 | 5860 | 5870 | 5860 | 964 |
| 367 | 20231214 | 122500 | 2690932140 | 5850 | 5840 | 5850 | 5840 | 859 |
| 368 | 20231214 | 122400 | 2685907290 | 5840 | 5850 | 5850 | 5840 | 369 |
| 369 | 20231214 | 122300 | 2683750880 | 5850 | 5850 | 5850 | 5850 | 1344 |
| 370 | 20231214 | 122200 | 2675888480 | 5850 | 5850 | 5850 | 5850 | 334 |
| 371 | 20231214 | 122100 | 2673934580 | 5850 | 5850 | 5850 | 5850 | 41 |
| 372 | 20231214 | 122000 | 2673694730 | 5850 | 5850 | 5850 | 5850 | 225 |
| 373 | 20231214 | 121900 | 2672378480 | 5850 | 5860 | 5860 | 5850 | 1456 |
| 374 | 20231214 | 121800 | 2663860700 | 5860 | 5860 | 5860 | 5830 | 3957 |
| 375 | 20231214 | 121700 | 2640742730 | 5850 | 5850 | 5860 | 5850 | 123 |
| 376 | 20231214 | 121600 | 2640023080 | 5850 | 5850 | 5850 | 5850 | 1 |
| 377 | 20231214 | 121500 | 2640017230 | 5860 | 5860 | 5860 | 5860 | 71 |
| 378 | 20231214 | 121400 | 2639601170 | 5850 | 5860 | 5860 | 5850 | 456 |
| 379 | 20231214 | 121300 | 2636931420 | 5850 | 5850 | 5850 | 5850 | 0 |
| 380 | 20231214 | 121200 | 2636931420 | 5850 | 5850 | 5850 | 5850 | 350 |
| 381 | 20231214 | 121100 | 2634883920 | 5870 | 5850 | 5870 | 5850 | 60 |
| 382 | 20231214 | 121000 | 2634532180 | 5860 | 5860 | 5860 | 5860 | 882 |
| 383 | 20231214 | 120900 | 2629363660 | 5860 | 5850 | 5860 | 5850 | 473 |
| 384 | 20231214 | 120800 | 2626596590 | 5860 | 5860 | 5860 | 5860 | 0 |
| 385 | 20231214 | 120700 | 2626596590 | 5860 | 5860 | 5860 | 5860 | 22 |
| 386 | 20231214 | 120600 | 2626467670 | 5850 | 5850 | 5860 | 5850 | 1133 |
| 387 | 20231214 | 120500 | 2619839520 | 5850 | 5860 | 5860 | 5850 | 163 |
| 388 | 20231214 | 120400 | 2618884360 | 5860 | 5850 | 5860 | 5850 | 503 |
| 389 | 20231214 | 120300 | 2615937280 | 5860 | 5850 | 5860 | 5850 | 554 |
| 390 | 20231214 | 120200 | 2612695780 | 5850 | 5860 | 5860 | 5850 | 700 |
| 391 | 20231214 | 120100 | 2608595780 | 5870 | 5870 | 5870 | 5870 | 10 |
| 392 | 20231214 | 120000 | 2608537080 | 5870 | 5870 | 5870 | 5860 | 791 |
| 393 | 20231214 | 115900 | 2603900830 | 5870 | 5860 | 5870 | 5860 | 38 |
| 394 | 20231214 | 115800 | 2603678120 | 5860 | 5860 | 5860 | 5860 | 70 |
| 395 | 20231214 | 115700 | 2603267920 | 5860 | 5850 | 5870 | 5850 | 28 |
| 396 | 20231214 | 115600 | 2603103860 | 5850 | 5860 | 5870 | 5850 | 1049 |
| 397 | 20231214 | 115500 | 2596965410 | 5870 | 5870 | 5870 | 5870 | 0 |
| 398 | 20231214 | 115400 | 2596965410 | 5870 | 5870 | 5870 | 5860 | 154 |
| 399 | 20231214 | 115300 | 2596061920 | 5850 | 5850 | 5850 | 5850 | 1 |
| 400 | 20231214 | 115200 | 2596056070 | 5860 | 5860 | 5870 | 5860 | 205 |
| 401 | 20231214 | 115100 | 2594852980 | 5870 | 5870 | 5870 | 5870 | 1 |
| 402 | 20231214 | 115000 | 2594847110 | 5870 | 5850 | 5870 | 5850 | 36 |
| 403 | 20231214 | 114900 | 2594636210 | 5850 | 5850 | 5850 | 5850 | 114 |
| 404 | 20231214 | 114800 | 2593969310 | 5850 | 5870 | 5870 | 5850 | 49 |
| 405 | 20231214 | 114700 | 2593681780 | 5870 | 5860 | 5870 | 5860 | 20 |
| 406 | 20231214 | 114600 | 2593564390 | 5850 | 5850 | 5850 | 5850 | 5 |
| 407 | 20231214 | 114500 | 2593535140 | 5850 | 5850 | 5870 | 5850 | 15 |
| 408 | 20231214 | 114400 | 2593447370 | 5840 | 5840 | 5840 | 5840 | 0 |
| 409 | 20231214 | 114300 | 2593447370 | 5840 | 5860 | 5880 | 5840 | 2158 |
| 410 | 20231214 | 114200 | 2580823280 | 5880 | 5880 | 5880 | 5860 | 211 |
| 411 | 20231214 | 114100 | 2579586600 | 5880 | 5870 | 5880 | 5850 | 340 |
| 412 | 20231214 | 114000 | 2577596700 | 5870 | 5860 | 5870 | 5850 | 816 |
| 413 | 20231214 | 113900 | 2572822580 | 5870 | 5870 | 5870 | 5870 | 5 |
| 414 | 20231214 | 113800 | 2572793230 | 5870 | 5870 | 5870 | 5860 | 63 |
| 415 | 20231214 | 113700 | 2572423800 | 5860 | 5870 | 5870 | 5860 | 3 |
| 416 | 20231214 | 113600 | 2572406200 | 5870 | 5870 | 5870 | 5870 | 935 |
| 417 | 20231214 | 113500 | 2566917750 | 5860 | 5850 | 5860 | 5850 | 1066 |
| 418 | 20231214 | 113400 | 2560671000 | 5850 | 5840 | 5850 | 5840 | 1021 |
| 419 | 20231214 | 113300 | 2554703590 | 5840 | 5840 | 5840 | 5820 | 4263 |
| 420 | 20231214 | 113200 | 2529853310 | 5840 | 5840 | 5850 | 5840 | 1534 |
| 421 | 20231214 | 113100 | 2520894520 | 5860 | 5850 | 5860 | 5850 | 548 |
| 422 | 20231214 | 113000 | 2517687820 | 5870 | 5850 | 5870 | 5850 | 680 |
| 423 | 20231214 | 112900 | 2513708810 | 5870 | 5860 | 5870 | 5840 | 1148 |
| 424 | 20231214 | 112800 | 2506992900 | 5860 | 5850 | 5860 | 5840 | 263 |
| 425 | 20231214 | 112700 | 2505455210 | 5850 | 5850 | 5850 | 5850 | 1031 |
| 426 | 20231214 | 112600 | 2499423860 | 5860 | 5860 | 5860 | 5850 | 202 |
| 427 | 20231214 | 112500 | 2498242050 | 5850 | 5860 | 5860 | 5850 | 258 |
| 428 | 20231214 | 112400 | 2496730320 | 5860 | 5850 | 5860 | 5850 | 487 |
| 429 | 20231214 | 112300 | 2493881250 | 5850 | 5840 | 5850 | 5840 | 460 |
| 430 | 20231214 | 112200 | 2491194750 | 5850 | 5840 | 5850 | 5830 | 956 |
| 431 | 20231214 | 112100 | 2485617970 | 5840 | 5840 | 5840 | 5840 | 120 |
| 432 | 20231214 | 112000 | 2484917170 | 5850 | 5840 | 5850 | 5830 | 1621 |
| 433 | 20231214 | 111900 | 2475461370 | 5840 | 5840 | 5840 | 5830 | 1333 |
| 434 | 20231214 | 111800 | 2467686130 | 5850 | 5830 | 5850 | 5830 | 736 |
| 435 | 20231214 | 111700 | 2463389460 | 5840 | 5840 | 5840 | 5830 | 2261 |
| 436 | 20231214 | 111600 | 2450204360 | 5840 | 5840 | 5850 | 5840 | 2352 |
| 437 | 20231214 | 111500 | 2436468190 | 5840 | 5860 | 5860 | 5840 | 2422 |
| 438 | 20231214 | 111400 | 2422315660 | 5860 | 5850 | 5860 | 5850 | 396 |
| 439 | 20231214 | 111300 | 2419998960 | 5850 | 5840 | 5850 | 5840 | 1126 |
| 440 | 20231214 | 111200 | 2413417170 | 5850 | 5850 | 5850 | 5840 | 579 |
| 441 | 20231214 | 111100 | 2410032370 | 5850 | 5850 | 5850 | 5840 | 286 |
| 442 | 20231214 | 111000 | 2408360410 | 5850 | 5850 | 5850 | 5850 | 450 |
| 443 | 20231214 | 110900 | 2405727910 | 5850 | 5880 | 5880 | 5850 | 319 |
| 444 | 20231214 | 110800 | 2403861730 | 5850 | 5850 | 5850 | 5850 | 23 |
| 445 | 20231214 | 110700 | 2403727180 | 5850 | 5860 | 5860 | 5850 | 12 |
| 446 | 20231214 | 110600 | 2403656910 | 5850 | 5860 | 5860 | 5840 | 10835 |
| 447 | 20231214 | 110500 | 2340298340 | 5870 | 5870 | 5870 | 5870 | 451 |
| 448 | 20231214 | 110400 | 2337650970 | 5850 | 5860 | 5860 | 5850 | 2052 |
| 449 | 20231214 | 110300 | 2325630200 | 5860 | 5870 | 5870 | 5860 | 438 |
| 450 | 20231214 | 110200 | 2323061620 | 5870 | 5860 | 5870 | 5860 | 3407 |
| 451 | 20231214 | 110100 | 2303096590 | 5860 | 5880 | 5880 | 5860 | 6638 |
| 452 | 20231214 | 110000 | 2264111060 | 5900 | 5900 | 5900 | 5900 | 20 |
| 453 | 20231214 | 105900 | 2263993060 | 5900 | 5900 | 5900 | 5900 | 90 |
| 454 | 20231214 | 105800 | 2263462060 | 5900 | 5890 | 5900 | 5890 | 1663 |
| 455 | 20231214 | 105700 | 2253666790 | 5890 | 5890 | 5910 | 5880 | 2661 |
| 456 | 20231214 | 105600 | 2237970690 | 5900 | 5890 | 5900 | 5890 | 694 |
| 457 | 20231214 | 105500 | 2233879590 | 5900 | 5880 | 5900 | 5880 | 73 |
| 458 | 20231214 | 105400 | 2233448930 | 5900 | 5900 | 5900 | 5890 | 63 |
| 459 | 20231214 | 105300 | 2233077730 | 5880 | 5880 | 5910 | 5880 | 2219 |
| 460 | 20231214 | 105200 | 2219986880 | 5890 | 5890 | 5900 | 5890 | 446 |
| 461 | 20231214 | 105100 | 2217359840 | 5890 | 5870 | 5890 | 5870 | 155 |
| 462 | 20231214 | 105000 | 2216448560 | 5890 | 5880 | 5890 | 5880 | 829 |
| 463 | 20231214 | 104900 | 2211573440 | 5870 | 5880 | 5880 | 5870 | 1224 |
| 464 | 20231214 | 104800 | 2204388460 | 5880 | 5870 | 5880 | 5860 | 7140 |
| 465 | 20231214 | 104700 | 2162476520 | 5870 | 5860 | 5870 | 5860 | 3964 |
| 466 | 20231214 | 104600 | 2139247180 | 5860 | 5850 | 5860 | 5850 | 781 |
| 467 | 20231214 | 104500 | 2134678180 | 5870 | 5870 | 5870 | 5850 | 229 |
| 468 | 20231214 | 104400 | 2133337020 | 5870 | 5850 | 5870 | 5850 | 1477 |
| 469 | 20231214 | 104300 | 2124684620 | 5860 | 5850 | 5860 | 5850 | 130 |
| 470 | 20231214 | 104200 | 2123923770 | 5850 | 5850 | 5850 | 5850 | 887 |
| 471 | 20231214 | 104100 | 2118734820 | 5850 | 5850 | 5850 | 5850 | 1110 |
| 472 | 20231214 | 104000 | 2112241320 | 5860 | 5860 | 5860 | 5850 | 2058 |
| 473 | 20231214 | 103900 | 2100195340 | 5860 | 5870 | 5870 | 5860 | 134 |
| 474 | 20231214 | 103800 | 2099409060 | 5870 | 5850 | 5870 | 5850 | 1353 |
| 475 | 20231214 | 103700 | 2091480390 | 5860 | 5860 | 5860 | 5860 | 94 |
| 476 | 20231214 | 103600 | 2090929550 | 5860 | 5850 | 5860 | 5840 | 4384 |
| 477 | 20231214 | 103500 | 2065290780 | 5870 | 5870 | 5870 | 5870 | 1 |
| 478 | 20231214 | 103400 | 2065284910 | 5870 | 5850 | 5870 | 5850 | 1935 |
| 479 | 20231214 | 103300 | 2053963140 | 5860 | 5870 | 5870 | 5850 | 83 |
| 480 | 20231214 | 103200 | 2053477050 | 5850 | 5870 | 5870 | 5850 | 32 |
| 481 | 20231214 | 103100 | 2053289270 | 5850 | 5870 | 5870 | 5850 | 284 |
| 482 | 20231214 | 103000 | 2051627310 | 5850 | 5870 | 5870 | 5850 | 365 |
| 483 | 20231214 | 102900 | 2049489420 | 5870 | 5860 | 5870 | 5860 | 124 |
| 484 | 20231214 | 102800 | 2048762640 | 5860 | 5840 | 5860 | 5840 | 101 |
| 485 | 20231214 | 102700 | 2048172780 | 5840 | 5850 | 5850 | 5840 | 32 |
| 486 | 20231214 | 102600 | 2047985600 | 5850 | 5850 | 5860 | 5850 | 401 |
| 487 | 20231214 | 102500 | 2045639710 | 5840 | 5860 | 5860 | 5840 | 1477 |
| 488 | 20231214 | 102400 | 2036992850 | 5870 | 5850 | 5870 | 5830 | 3751 |
| 489 | 20231214 | 102300 | 2015109330 | 5870 | 5870 | 5870 | 5840 | 23 |
| 490 | 20231214 | 102200 | 2014974920 | 5840 | 5850 | 5870 | 5830 | 1021 |
| 491 | 20231214 | 102100 | 2009010280 | 5850 | 5850 | 5870 | 5850 | 316 |
| 492 | 20231214 | 102000 | 2007161520 | 5870 | 5840 | 5870 | 5830 | 4381 |
| 493 | 20231214 | 101900 | 1981534610 | 5840 | 5830 | 5850 | 5830 | 5200 |
| 494 | 20231214 | 101800 | 1951169210 | 5850 | 5830 | 5850 | 5830 | 2173 |
| 495 | 20231214 | 101700 | 1938497160 | 5830 | 5840 | 5850 | 5830 | 3553 |
| 496 | 20231214 | 101600 | 1917769110 | 5840 | 5840 | 5840 | 5830 | 3687 |
| 497 | 20231214 | 101500 | 1896251550 | 5840 | 5840 | 5850 | 5840 | 2749 |
| 498 | 20231214 | 101400 | 1880193170 | 5840 | 5860 | 5860 | 5840 | 4084 |
| 499 | 20231214 | 101300 | 1856307150 | 5870 | 5870 | 5870 | 5870 | 3 |
| 500 | 20231214 | 101200 | 1856289540 | 5880 | 5860 | 5880 | 5850 | 1778 |
| 501 | 20231214 | 101100 | 1845877240 | 5860 | 5870 | 5870 | 5860 | 1754 |
| 502 | 20231214 | 101000 | 1835594640 | 5870 | 5870 | 5870 | 5860 | 1737 |
| 503 | 20231214 | 100900 | 1825402420 | 5870 | 5870 | 5870 | 5850 | 1138 |
| 504 | 20231214 | 100800 | 1818741020 | 5870 | 5850 | 5870 | 5850 | 1611 |
| 505 | 20231214 | 100700 | 1809303800 | 5850 | 5860 | 5890 | 5850 | 7526 |
| 506 | 20231214 | 100600 | 1765236340 | 5860 | 5870 | 5890 | 5860 | 2878 |
| 507 | 20231214 | 100500 | 1748341730 | 5870 | 5890 | 5900 | 5870 | 5353 |
| 508 | 20231214 | 100400 | 1716856850 | 5890 | 5910 | 5910 | 5890 | 898 |
| 509 | 20231214 | 100300 | 1711565210 | 5900 | 5910 | 5910 | 5900 | 1624 |
| 510 | 20231214 | 100200 | 1701983450 | 5910 | 5910 | 5910 | 5910 | 775 |
| 511 | 20231214 | 100100 | 1697403200 | 5920 | 5900 | 5920 | 5900 | 249 |
| 512 | 20231214 | 100000 | 1695932780 | 5890 | 5910 | 5910 | 5880 | 4326 |
| 513 | 20231214 | 095900 | 1670451670 | 5870 | 5920 | 5920 | 5870 | 6247 |
| 514 | 20231214 | 095800 | 1633646430 | 5910 | 5910 | 5910 | 5890 | 8582 |
| 515 | 20231214 | 095700 | 1582988700 | 5910 | 5920 | 5920 | 5910 | 208 |
| 516 | 20231214 | 095600 | 1581757570 | 5930 | 5910 | 5930 | 5910 | 262 |
| 517 | 20231214 | 095500 | 1580208940 | 5910 | 5930 | 5930 | 5910 | 399 |
| 518 | 20231214 | 095400 | 1577845510 | 5950 | 5950 | 5950 | 5930 | 64 |
| 519 | 20231214 | 095300 | 1577464760 | 5950 | 5920 | 5950 | 5920 | 161 |
| 520 | 20231214 | 095200 | 1576509820 | 5920 | 5920 | 5950 | 5920 | 527 |
| 521 | 20231214 | 095100 | 1573389650 | 5950 | 5910 | 5950 | 5900 | 1437 |
| 522 | 20231214 | 095000 | 1564899260 | 5910 | 5920 | 5920 | 5900 | 3611 |
| 523 | 20231214 | 094900 | 1543566050 | 5940 | 5910 | 5940 | 5910 | 247 |
| 524 | 20231214 | 094800 | 1542104500 | 5950 | 5930 | 5960 | 5920 | 3412 |
| 525 | 20231214 | 094700 | 1521888340 | 5960 | 5930 | 5960 | 5930 | 116 |
| 526 | 20231214 | 094600 | 1521197460 | 5960 | 5940 | 5960 | 5930 | 403 |
| 527 | 20231214 | 094500 | 1518806820 | 5960 | 5930 | 5960 | 5930 | 203 |
| 528 | 20231214 | 094400 | 1517599070 | 5930 | 5930 | 5960 | 5930 | 333 |
| 529 | 20231214 | 094300 | 1515621670 | 5960 | 5930 | 5960 | 5930 | 1176 |
| 530 | 20231214 | 094200 | 1508622360 | 5950 | 5960 | 5960 | 5930 | 1113 |
| 531 | 20231214 | 094100 | 1502016690 | 5950 | 5950 | 5980 | 5940 | 7172 |
| 532 | 20231214 | 094000 | 1459377820 | 5950 | 5950 | 5980 | 5940 | 731 |
| 533 | 20231214 | 093900 | 1455019710 | 5980 | 5980 | 5990 | 5950 | 3321 |
| 534 | 20231214 | 093800 | 1435247910 | 5990 | 5980 | 5990 | 5960 | 2329 |
| 535 | 20231214 | 093700 | 1421353250 | 5990 | 5980 | 5990 | 5950 | 4650 |
| 536 | 20231214 | 093600 | 1393606440 | 5980 | 5990 | 5990 | 5960 | 2617 |
| 537 | 20231214 | 093500 | 1377973630 | 5990 | 5980 | 5990 | 5980 | 2925 |
| 538 | 20231214 | 093400 | 1360474510 | 5980 | 5940 | 5980 | 5930 | 7562 |
| 539 | 20231214 | 093300 | 1315389910 | 5940 | 5940 | 5950 | 5920 | 3925 |
| 540 | 20231214 | 093200 | 1292119600 | 5940 | 5920 | 5940 | 5910 | 5739 |
| 541 | 20231214 | 093100 | 1258135130 | 5920 | 5890 | 5920 | 5890 | 726 |
| 542 | 20231214 | 093000 | 1253847810 | 5890 | 5910 | 5920 | 5880 | 5735 |
| 543 | 20231214 | 092900 | 1220023890 | 5910 | 5920 | 5940 | 5910 | 3890 |
| 544 | 20231214 | 092800 | 1196996820 | 5940 | 5930 | 5960 | 5910 | 2415 |
| 545 | 20231214 | 092700 | 1182697680 | 5930 | 5930 | 5950 | 5910 | 1996 |
| 546 | 20231214 | 092600 | 1170860670 | 5930 | 5890 | 5930 | 5880 | 1502 |
| 547 | 20231214 | 092500 | 1161976540 | 5910 | 5900 | 5910 | 5890 | 1663 |
| 548 | 20231214 | 092400 | 1152150920 | 5900 | 5880 | 5910 | 5850 | 3706 |
| 549 | 20231214 | 092300 | 1130380130 | 5850 | 5890 | 5900 | 5840 | 13860 |
| 550 | 20231214 | 092200 | 1049087930 | 5890 | 5960 | 5970 | 5890 | 17453 |
| 551 | 20231214 | 092100 | 945785930 | 5970 | 5980 | 5980 | 5950 | 5005 |
| 552 | 20231214 | 092000 | 915962270 | 5960 | 5960 | 5980 | 5950 | 5696 |
| 553 | 20231214 | 091900 | 881980530 | 5960 | 5960 | 5970 | 5940 | 2707 |
| 554 | 20231214 | 091800 | 865871280 | 5970 | 5970 | 5980 | 5950 | 3869 |
| 555 | 20231214 | 091700 | 842793550 | 5980 | 5980 | 5980 | 5960 | 2915 |
| 556 | 20231214 | 091600 | 825395070 | 5980 | 5990 | 5990 | 5960 | 5548 |
| 557 | 20231214 | 091500 | 792276250 | 5990 | 5980 | 5990 | 5960 | 2496 |
| 558 | 20231214 | 091400 | 777347940 | 5980 | 5960 | 5980 | 5940 | 5348 |
| 559 | 20231214 | 091300 | 745439270 | 5960 | 5950 | 5970 | 5940 | 14459 |
| 560 | 20231214 | 091200 | 659411460 | 5960 | 5980 | 5980 | 5960 | 8283 |
| 561 | 20231214 | 091100 | 610034120 | 5960 | 5950 | 5970 | 5950 | 2375 |
| 562 | 20231214 | 091000 | 595864610 | 5960 | 5970 | 5970 | 5950 | 75 |
| 563 | 20231214 | 090900 | 595417240 | 5950 | 5950 | 5970 | 5950 | 1381 |
| 564 | 20231214 | 090800 | 587198720 | 5970 | 5960 | 5970 | 5940 | 665 |
| 565 | 20231214 | 090700 | 583234970 | 5970 | 5950 | 5990 | 5940 | 14483 |
| 566 | 20231214 | 090600 | 496882420 | 5960 | 5970 | 5990 | 5950 | 1793 |
| 567 | 20231214 | 090500 | 486198630 | 5990 | 5990 | 5990 | 5970 | 1727 |
| 568 | 20231214 | 090400 | 475886280 | 6000 | 5950 | 6000 | 5930 | 8055 |
| 569 | 20231214 | 090300 | 428036440 | 5950 | 5950 | 5960 | 5940 | 4196 |
| 570 | 20231214 | 090200 | 403096160 | 5950 | 5960 | 5970 | 5950 | 4846 |
| 571 | 20231214 | 090100 | 374215230 | 5960 | 5990 | 6030 | 5960 | 24347 |
| 572 | 20231214 | 090000 | 228140380 | 5980 | 5930 | 6000 | 5930 | 37998 |