28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183000 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 23238 |
| 3 | 20231205 | 182900 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 4 | 20231205 | 182800 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 5 | 20231205 | 182700 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 6 | 20231205 | 182600 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 7 | 20231205 | 182500 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 8 | 20231205 | 182400 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 9 | 20231205 | 182300 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 10 | 20231205 | 182200 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 11 | 20231205 | 182100 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 12 | 20231205 | 182000 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 13 | 20231205 | 181900 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 14 | 20231205 | 181800 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 15 | 20231205 | 181700 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 16 | 20231205 | 181600 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 17 | 20231205 | 181500 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 18 | 20231205 | 181400 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 19 | 20231205 | 181300 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 20 | 20231205 | 181200 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 21 | 20231205 | 181100 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 22 | 20231205 | 181000 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 23 | 20231205 | 180900 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 24 | 20231205 | 180800 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 25 | 20231205 | 180700 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 26 | 20231205 | 180600 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 27 | 20231205 | 180500 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 28 | 20231205 | 180400 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 29 | 20231205 | 180300 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 30 | 20231205 | 180200 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 31 | 20231205 | 180100 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 32 | 20231205 | 180000 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 23238 |
| 33 | 20231205 | 175900 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 34 | 20231205 | 175800 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 35 | 20231205 | 175700 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 36 | 20231205 | 175600 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 37 | 20231205 | 175500 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 38 | 20231205 | 175400 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 39 | 20231205 | 175300 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 40 | 20231205 | 175200 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 41 | 20231205 | 175100 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 42 | 20231205 | 175000 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 43 | 20231205 | 174900 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 44 | 20231205 | 174800 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 45 | 20231205 | 174700 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 46 | 20231205 | 174600 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 47 | 20231205 | 174500 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 48 | 20231205 | 174400 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 49 | 20231205 | 174300 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 50 | 20231205 | 174200 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 51 | 20231205 | 174100 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 52 | 20231205 | 174000 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 53 | 20231205 | 173900 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 54 | 20231205 | 173800 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 55 | 20231205 | 173700 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 56 | 20231205 | 173600 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 57 | 20231205 | 173500 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 58 | 20231205 | 173400 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 59 | 20231205 | 173300 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 60 | 20231205 | 173200 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 61 | 20231205 | 173100 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 62 | 20231205 | 173000 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 23238 |
| 63 | 20231205 | 172900 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 64 | 20231205 | 172800 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 65 | 20231205 | 172700 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 66 | 20231205 | 172600 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 67 | 20231205 | 172500 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 68 | 20231205 | 172400 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 69 | 20231205 | 172300 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 70 | 20231205 | 172200 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 71 | 20231205 | 172100 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 72 | 20231205 | 172000 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 73 | 20231205 | 171900 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 74 | 20231205 | 171800 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 75 | 20231205 | 171700 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 76 | 20231205 | 171600 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 77 | 20231205 | 171500 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 78 | 20231205 | 171400 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 79 | 20231205 | 171300 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 80 | 20231205 | 171200 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 81 | 20231205 | 171100 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 82 | 20231205 | 171000 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 83 | 20231205 | 170900 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 84 | 20231205 | 170800 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 85 | 20231205 | 170700 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 86 | 20231205 | 170600 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 87 | 20231205 | 170500 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 88 | 20231205 | 170400 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 89 | 20231205 | 170300 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 90 | 20231205 | 170200 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 91 | 20231205 | 170100 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 92 | 20231205 | 170000 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 23238 |
| 93 | 20231205 | 165900 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 94 | 20231205 | 165800 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 95 | 20231205 | 165700 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 96 | 20231205 | 165600 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 97 | 20231205 | 165500 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 98 | 20231205 | 165400 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 99 | 20231205 | 165300 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 100 | 20231205 | 165200 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 101 | 20231205 | 165100 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 102 | 20231205 | 165000 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 103 | 20231205 | 164900 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 104 | 20231205 | 164800 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 105 | 20231205 | 164700 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 106 | 20231205 | 164600 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 107 | 20231205 | 164500 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 108 | 20231205 | 164400 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 109 | 20231205 | 164300 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 110 | 20231205 | 164200 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 111 | 20231205 | 164100 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 112 | 20231205 | 164000 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 113 | 20231205 | 163900 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 114 | 20231205 | 163800 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 115 | 20231205 | 163700 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 116 | 20231205 | 163600 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 117 | 20231205 | 163500 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 118 | 20231205 | 163400 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 119 | 20231205 | 163300 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 120 | 20231205 | 163200 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 121 | 20231205 | 163100 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 122 | 20231205 | 163000 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 23238 |
| 123 | 20231205 | 162900 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 124 | 20231205 | 162800 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 125 | 20231205 | 162700 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 126 | 20231205 | 162600 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 127 | 20231205 | 162500 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 128 | 20231205 | 162400 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 129 | 20231205 | 162300 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 130 | 20231205 | 162200 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 131 | 20231205 | 162100 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 132 | 20231205 | 162000 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 133 | 20231205 | 161900 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 134 | 20231205 | 161800 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 135 | 20231205 | 161700 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 136 | 20231205 | 161600 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 137 | 20231205 | 161500 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 138 | 20231205 | 161400 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 139 | 20231205 | 161300 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 140 | 20231205 | 161200 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 141 | 20231205 | 161100 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 142 | 20231205 | 161000 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 143 | 20231205 | 160900 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 144 | 20231205 | 160800 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 145 | 20231205 | 160700 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 146 | 20231205 | 160600 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 147 | 20231205 | 160500 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 148 | 20231205 | 160400 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 149 | 20231205 | 160300 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 150 | 20231205 | 160200 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 151 | 20231205 | 160100 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 152 | 20231205 | 160000 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 23238 |
| 153 | 20231205 | 155900 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 154 | 20231205 | 155800 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 155 | 20231205 | 155700 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 156 | 20231205 | 155600 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 157 | 20231205 | 155500 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 158 | 20231205 | 155400 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 159 | 20231205 | 155300 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 160 | 20231205 | 155200 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 161 | 20231205 | 155100 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 162 | 20231205 | 155000 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 163 | 20231205 | 154900 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 164 | 20231205 | 154800 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 165 | 20231205 | 154700 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 166 | 20231205 | 154600 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 167 | 20231205 | 154500 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 168 | 20231205 | 154400 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 169 | 20231205 | 154300 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 170 | 20231205 | 154200 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 171 | 20231205 | 154100 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 172 | 20231205 | 154000 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 173 | 20231205 | 153900 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 174 | 20231205 | 153800 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 175 | 20231205 | 153700 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 176 | 20231205 | 153600 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 177 | 20231205 | 153500 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 178 | 20231205 | 153400 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 179 | 20231205 | 153300 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 180 | 20231205 | 153200 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 181 | 20231205 | 153100 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 182 | 20231205 | 153000 | 5800403480 | 5610 | 5610 | 5610 | 5610 | 46476 |
| 183 | 20231205 | 152900 | 5670038300 | 5570 | 5570 | 5570 | 5570 | 0 |
| 184 | 20231205 | 152800 | 5670038300 | 5570 | 5570 | 5570 | 5570 | 0 |
| 185 | 20231205 | 152700 | 5670038300 | 5570 | 5570 | 5570 | 5570 | 0 |
| 186 | 20231205 | 152600 | 5670038300 | 5570 | 5570 | 5570 | 5570 | 0 |
| 187 | 20231205 | 152500 | 5670038300 | 5570 | 5570 | 5570 | 5570 | 0 |
| 188 | 20231205 | 152400 | 5670038300 | 5570 | 5570 | 5570 | 5570 | 0 |
| 189 | 20231205 | 152300 | 5670038300 | 5570 | 5570 | 5570 | 5570 | 0 |
| 190 | 20231205 | 152200 | 5670038300 | 5570 | 5570 | 5570 | 5570 | 0 |
| 191 | 20231205 | 152100 | 5670038300 | 5570 | 5570 | 5570 | 5570 | 0 |
| 192 | 20231205 | 152000 | 5670038300 | 5570 | 5570 | 5570 | 5570 | 0 |
| 193 | 20231205 | 151900 | 5670038300 | 5570 | 5550 | 5580 | 5550 | 2167 |
| 194 | 20231205 | 151800 | 5657985430 | 5550 | 5560 | 5570 | 5530 | 14591 |
| 195 | 20231205 | 151700 | 5576968980 | 5560 | 5580 | 5580 | 5560 | 6518 |
| 196 | 20231205 | 151600 | 5540667040 | 5580 | 5590 | 5590 | 5580 | 3231 |
| 197 | 20231205 | 151500 | 5522612210 | 5590 | 5580 | 5600 | 5570 | 3255 |
| 198 | 20231205 | 151400 | 5504444670 | 5580 | 5580 | 5600 | 5560 | 3557 |
| 199 | 20231205 | 151300 | 5484569020 | 5580 | 5570 | 5580 | 5560 | 2609 |
| 200 | 20231205 | 151200 | 5470033910 | 5550 | 5580 | 5590 | 5550 | 11950 |
| 201 | 20231205 | 151100 | 5403575730 | 5580 | 5590 | 5590 | 5570 | 3532 |
| 202 | 20231205 | 151000 | 5383862960 | 5590 | 5600 | 5600 | 5580 | 3226 |
| 203 | 20231205 | 150900 | 5365818170 | 5600 | 5600 | 5610 | 5600 | 4140 |
| 204 | 20231205 | 150800 | 5342603870 | 5600 | 5600 | 5610 | 5590 | 3165 |
| 205 | 20231205 | 150700 | 5324881100 | 5590 | 5590 | 5590 | 5590 | 3848 |
| 206 | 20231205 | 150600 | 5303370780 | 5590 | 5600 | 5600 | 5590 | 1223 |
| 207 | 20231205 | 150500 | 5296534110 | 5600 | 5600 | 5610 | 5590 | 2666 |
| 208 | 20231205 | 150400 | 5281609830 | 5590 | 5590 | 5590 | 5580 | 2931 |
| 209 | 20231205 | 150300 | 5265234250 | 5600 | 5610 | 5620 | 5600 | 8506 |
| 210 | 20231205 | 150200 | 5217538440 | 5610 | 5580 | 5610 | 5580 | 6040 |
| 211 | 20231205 | 150100 | 5183723770 | 5580 | 5580 | 5580 | 5570 | 836 |
| 212 | 20231205 | 150000 | 5179060760 | 5580 | 5570 | 5580 | 5570 | 2968 |
| 213 | 20231205 | 145900 | 5162516340 | 5570 | 5570 | 5580 | 5570 | 759 |
| 214 | 20231205 | 145800 | 5158288670 | 5570 | 5560 | 5570 | 5550 | 351 |
| 215 | 20231205 | 145700 | 5156338260 | 5550 | 5550 | 5560 | 5550 | 3552 |
| 216 | 20231205 | 145600 | 5136615800 | 5550 | 5550 | 5550 | 5550 | 489 |
| 217 | 20231205 | 145500 | 5133901850 | 5550 | 5560 | 5560 | 5550 | 1503 |
| 218 | 20231205 | 145400 | 5125558100 | 5550 | 5550 | 5560 | 5550 | 2058 |
| 219 | 20231205 | 145300 | 5114124960 | 5550 | 5560 | 5570 | 5550 | 3931 |
| 220 | 20231205 | 145200 | 5092271590 | 5560 | 5560 | 5570 | 5560 | 1652 |
| 221 | 20231205 | 145100 | 5083085470 | 5560 | 5560 | 5560 | 5560 | 1411 |
| 222 | 20231205 | 145000 | 5075240310 | 5560 | 5570 | 5580 | 5560 | 1730 |
| 223 | 20231205 | 144900 | 5065605460 | 5580 | 5580 | 5580 | 5570 | 1636 |
| 224 | 20231205 | 144800 | 5056479400 | 5570 | 5570 | 5570 | 5560 | 1543 |
| 225 | 20231205 | 144700 | 5047887430 | 5560 | 5570 | 5570 | 5560 | 1822 |
| 226 | 20231205 | 144600 | 5037752070 | 5570 | 5580 | 5590 | 5570 | 1568 |
| 227 | 20231205 | 144500 | 5029012470 | 5570 | 5590 | 5590 | 5570 | 922 |
| 228 | 20231205 | 144400 | 5023872310 | 5590 | 5600 | 5600 | 5570 | 3942 |
| 229 | 20231205 | 144300 | 5001845410 | 5580 | 5580 | 5600 | 5580 | 2412 |
| 230 | 20231205 | 144200 | 4988354660 | 5580 | 5570 | 5590 | 5570 | 3730 |
| 231 | 20231205 | 144100 | 4967543610 | 5570 | 5560 | 5570 | 5560 | 2318 |
| 232 | 20231205 | 144000 | 4954647390 | 5570 | 5550 | 5570 | 5550 | 774 |
| 233 | 20231205 | 143900 | 4950346680 | 5550 | 5560 | 5560 | 5550 | 1906 |
| 234 | 20231205 | 143800 | 4939767000 | 5560 | 5550 | 5560 | 5540 | 313 |
| 235 | 20231205 | 143700 | 4938030480 | 5540 | 5570 | 5570 | 5540 | 2928 |
| 236 | 20231205 | 143600 | 4921775860 | 5570 | 5540 | 5570 | 5540 | 1616 |
| 237 | 20231205 | 143500 | 4912811180 | 5540 | 5540 | 5560 | 5540 | 4459 |
| 238 | 20231205 | 143400 | 4888096740 | 5540 | 5550 | 5550 | 5530 | 2282 |
| 239 | 20231205 | 143300 | 4875464250 | 5540 | 5560 | 5570 | 5540 | 10815 |
| 240 | 20231205 | 143200 | 4815437560 | 5570 | 5580 | 5580 | 5560 | 969 |
| 241 | 20231205 | 143100 | 4810040630 | 5570 | 5580 | 5590 | 5570 | 1469 |
| 242 | 20231205 | 143000 | 4801856090 | 5580 | 5610 | 5610 | 5580 | 6614 |
| 243 | 20231205 | 142900 | 4764866320 | 5610 | 5600 | 5610 | 5590 | 3457 |
| 244 | 20231205 | 142800 | 4745501470 | 5600 | 5580 | 5610 | 5570 | 3236 |
| 245 | 20231205 | 142700 | 4727385050 | 5570 | 5570 | 5570 | 5550 | 2841 |
| 246 | 20231205 | 142600 | 4711586260 | 5560 | 5570 | 5570 | 5560 | 5734 |
| 247 | 20231205 | 142500 | 4679686150 | 5570 | 5610 | 5630 | 5570 | 11890 |
| 248 | 20231205 | 142400 | 4613202310 | 5600 | 5600 | 5620 | 5590 | 3839 |
| 249 | 20231205 | 142300 | 4591673880 | 5600 | 5600 | 5630 | 5590 | 16341 |
| 250 | 20231205 | 142200 | 4499863310 | 5600 | 5590 | 5620 | 5580 | 7008 |
| 251 | 20231205 | 142100 | 4460681310 | 5580 | 5610 | 5630 | 5570 | 12938 |
| 252 | 20231205 | 142000 | 4388232920 | 5610 | 5570 | 5620 | 5560 | 12765 |
| 253 | 20231205 | 141900 | 4316818540 | 5570 | 5580 | 5590 | 5560 | 3278 |
| 254 | 20231205 | 141800 | 4298533060 | 5590 | 5550 | 5590 | 5540 | 8156 |
| 255 | 20231205 | 141700 | 4253026300 | 5540 | 5530 | 5560 | 5530 | 3403 |
| 256 | 20231205 | 141600 | 4234149150 | 5530 | 5510 | 5530 | 5500 | 3298 |
| 257 | 20231205 | 141500 | 4215973700 | 5510 | 5530 | 5530 | 5510 | 5372 |
| 258 | 20231205 | 141400 | 4186337270 | 5530 | 5560 | 5560 | 5510 | 4968 |
| 259 | 20231205 | 141300 | 4158870120 | 5560 | 5560 | 5570 | 5550 | 7413 |
| 260 | 20231205 | 141200 | 4117671310 | 5580 | 5550 | 5610 | 5550 | 18140 |
| 261 | 20231205 | 141100 | 4016501360 | 5580 | 5620 | 5660 | 5540 | 43773 |
| 262 | 20231205 | 141000 | 3771348280 | 5620 | 5520 | 5640 | 5510 | 28193 |
| 263 | 20231205 | 140900 | 3613924040 | 5520 | 5480 | 5530 | 5470 | 7092 |
| 264 | 20231205 | 140800 | 3574863410 | 5480 | 5490 | 5490 | 5480 | 3788 |
| 265 | 20231205 | 140700 | 3554097600 | 5490 | 5490 | 5490 | 5480 | 800 |
| 266 | 20231205 | 140600 | 3549710800 | 5490 | 5490 | 5490 | 5490 | 1109 |
| 267 | 20231205 | 140500 | 3543622390 | 5500 | 5480 | 5500 | 5470 | 2398 |
| 268 | 20231205 | 140400 | 3530470530 | 5480 | 5490 | 5490 | 5480 | 3613 |
| 269 | 20231205 | 140300 | 3510662340 | 5490 | 5470 | 5490 | 5460 | 1631 |
| 270 | 20231205 | 140200 | 3501730230 | 5470 | 5460 | 5490 | 5460 | 1767 |
| 271 | 20231205 | 140100 | 3492080490 | 5480 | 5470 | 5490 | 5460 | 2896 |
| 272 | 20231205 | 140000 | 3476256420 | 5470 | 5490 | 5490 | 5470 | 198 |
| 273 | 20231205 | 135900 | 3475170160 | 5500 | 5470 | 5500 | 5470 | 5164 |
| 274 | 20231205 | 135800 | 3446876440 | 5490 | 5470 | 5490 | 5450 | 14892 |
| 275 | 20231205 | 135700 | 3365530230 | 5470 | 5500 | 5500 | 5470 | 6468 |
| 276 | 20231205 | 135600 | 3329992610 | 5500 | 5510 | 5510 | 5500 | 708 |
| 277 | 20231205 | 135500 | 3326098510 | 5500 | 5520 | 5520 | 5500 | 1689 |
| 278 | 20231205 | 135400 | 3316792400 | 5520 | 5530 | 5530 | 5500 | 954 |
| 279 | 20231205 | 135300 | 3311539340 | 5530 | 5490 | 5540 | 5480 | 5822 |
| 280 | 20231205 | 135200 | 3279417450 | 5490 | 5480 | 5490 | 5480 | 3312 |
| 281 | 20231205 | 135100 | 3261240210 | 5480 | 5490 | 5500 | 5480 | 2328 |
| 282 | 20231205 | 135000 | 3248453330 | 5500 | 5480 | 5500 | 5480 | 2598 |
| 283 | 20231205 | 134900 | 3234210730 | 5480 | 5490 | 5510 | 5480 | 4219 |
| 284 | 20231205 | 134800 | 3211028310 | 5490 | 5490 | 5500 | 5470 | 2434 |
| 285 | 20231205 | 134700 | 3197677220 | 5490 | 5520 | 5530 | 5460 | 13226 |
| 286 | 20231205 | 134600 | 3124971770 | 5530 | 5520 | 5550 | 5510 | 19884 |
| 287 | 20231205 | 134500 | 3015059450 | 5520 | 5470 | 5530 | 5460 | 8620 |
| 288 | 20231205 | 134400 | 2967640110 | 5470 | 5450 | 5500 | 5450 | 12258 |
| 289 | 20231205 | 134300 | 2900401990 | 5450 | 5480 | 5490 | 5440 | 13461 |
| 290 | 20231205 | 134200 | 2826930950 | 5500 | 5470 | 5500 | 5440 | 10957 |
| 291 | 20231205 | 134100 | 2766872250 | 5480 | 5480 | 5510 | 5420 | 15539 |
| 292 | 20231205 | 134000 | 2682027780 | 5490 | 5550 | 5560 | 5450 | 43070 |
| 293 | 20231205 | 133900 | 2444748960 | 5550 | 5660 | 5700 | 5520 | 92119 |
| 294 | 20231205 | 133800 | 1926703080 | 5660 | 5520 | 5660 | 5480 | 81285 |
| 295 | 20231205 | 133700 | 1473687160 | 5540 | 5430 | 5560 | 5430 | 48567 |
| 296 | 20231205 | 133600 | 1206286850 | 5430 | 5400 | 5430 | 5390 | 7534 |
| 297 | 20231205 | 133500 | 1165483040 | 5390 | 5390 | 5390 | 5390 | 0 |
| 298 | 20231205 | 133400 | 1165483040 | 5390 | 5410 | 5410 | 5390 | 1350 |
| 299 | 20231205 | 133300 | 1158193120 | 5410 | 5400 | 5410 | 5400 | 852 |
| 300 | 20231205 | 133200 | 1153588320 | 5400 | 5400 | 5400 | 5400 | 283 |
| 301 | 20231205 | 133100 | 1152060120 | 5400 | 5400 | 5410 | 5400 | 1526 |
| 302 | 20231205 | 133000 | 1143819710 | 5400 | 5400 | 5400 | 5400 | 600 |
| 303 | 20231205 | 132900 | 1140579710 | 5400 | 5400 | 5410 | 5400 | 509 |
| 304 | 20231205 | 132800 | 1137829040 | 5410 | 5400 | 5410 | 5400 | 2135 |
| 305 | 20231205 | 132700 | 1126298110 | 5410 | 5380 | 5410 | 5380 | 566 |
| 306 | 20231205 | 132600 | 1123250580 | 5380 | 5400 | 5400 | 5380 | 1275 |
| 307 | 20231205 | 132500 | 1116390900 | 5410 | 5410 | 5410 | 5410 | 1000 |
| 308 | 20231205 | 132400 | 1110980900 | 5410 | 5400 | 5410 | 5400 | 855 |
| 309 | 20231205 | 132300 | 1106363890 | 5370 | 5370 | 5370 | 5370 | 369 |
| 310 | 20231205 | 132200 | 1104382360 | 5380 | 5380 | 5380 | 5380 | 0 |
| 311 | 20231205 | 132100 | 1104382360 | 5380 | 5380 | 5380 | 5380 | 243 |
| 312 | 20231205 | 132000 | 1103075020 | 5380 | 5400 | 5400 | 5380 | 704 |
| 313 | 20231205 | 131900 | 1099275420 | 5380 | 5400 | 5400 | 5380 | 1005 |
| 314 | 20231205 | 131800 | 1093867730 | 5410 | 5400 | 5410 | 5400 | 528 |
| 315 | 20231205 | 131700 | 1091015890 | 5400 | 5390 | 5400 | 5390 | 83 |
| 316 | 20231205 | 131600 | 1090568240 | 5400 | 5400 | 5400 | 5400 | 201 |
| 317 | 20231205 | 131500 | 1089482840 | 5390 | 5390 | 5390 | 5390 | 327 |
| 318 | 20231205 | 131400 | 1087720310 | 5400 | 5380 | 5400 | 5380 | 381 |
| 319 | 20231205 | 131300 | 1085670450 | 5400 | 5400 | 5400 | 5400 | 50 |
| 320 | 20231205 | 131200 | 1085400450 | 5380 | 5400 | 5400 | 5380 | 618 |
| 321 | 20231205 | 131100 | 1082075250 | 5400 | 5380 | 5400 | 5380 | 209 |
| 322 | 20231205 | 131000 | 1080946830 | 5380 | 5380 | 5380 | 5380 | 901 |
| 323 | 20231205 | 130900 | 1076099450 | 5380 | 5390 | 5400 | 5380 | 677 |
| 324 | 20231205 | 130800 | 1072452940 | 5390 | 5390 | 5390 | 5390 | 52 |
| 325 | 20231205 | 130700 | 1072172660 | 5380 | 5400 | 5400 | 5380 | 226 |
| 326 | 20231205 | 130600 | 1070956290 | 5400 | 5400 | 5400 | 5400 | 477 |
| 327 | 20231205 | 130500 | 1068380490 | 5400 | 5400 | 5400 | 5380 | 1777 |
| 328 | 20231205 | 130400 | 1058797890 | 5410 | 5410 | 5420 | 5410 | 970 |
| 329 | 20231205 | 130300 | 1053549750 | 5410 | 5420 | 5420 | 5410 | 2726 |
| 330 | 20231205 | 130200 | 1038798980 | 5420 | 5420 | 5420 | 5410 | 1415 |
| 331 | 20231205 | 130100 | 1031131810 | 5420 | 5420 | 5420 | 5420 | 4867 |
| 332 | 20231205 | 130000 | 1004752670 | 5420 | 5410 | 5420 | 5410 | 3025 |
| 333 | 20231205 | 125900 | 988371840 | 5410 | 5400 | 5410 | 5400 | 1060 |
| 334 | 20231205 | 125800 | 982641300 | 5390 | 5380 | 5390 | 5380 | 834 |
| 335 | 20231205 | 125700 | 978152220 | 5380 | 5380 | 5380 | 5380 | 22 |
| 336 | 20231205 | 125600 | 978033860 | 5380 | 5380 | 5380 | 5380 | 0 |
| 337 | 20231205 | 125500 | 978033860 | 5380 | 5370 | 5380 | 5370 | 231 |
| 338 | 20231205 | 125400 | 976792590 | 5370 | 5370 | 5370 | 5370 | 241 |
| 339 | 20231205 | 125300 | 975498420 | 5360 | 5370 | 5370 | 5360 | 122 |
| 340 | 20231205 | 125200 | 974843290 | 5370 | 5370 | 5380 | 5370 | 2046 |
| 341 | 20231205 | 125100 | 963855290 | 5370 | 5370 | 5370 | 5370 | 5 |
| 342 | 20231205 | 125000 | 963828440 | 5370 | 5370 | 5370 | 5370 | 0 |
| 343 | 20231205 | 124900 | 963828440 | 5370 | 5360 | 5370 | 5360 | 1144 |
| 344 | 20231205 | 124800 | 957685200 | 5360 | 5360 | 5360 | 5360 | 602 |
| 345 | 20231205 | 124700 | 954458480 | 5360 | 5370 | 5370 | 5360 | 170 |
| 346 | 20231205 | 124600 | 953547160 | 5370 | 5370 | 5380 | 5370 | 30 |
| 347 | 20231205 | 124500 | 953386050 | 5380 | 5390 | 5390 | 5380 | 761 |
| 348 | 20231205 | 124400 | 949290870 | 5380 | 5380 | 5380 | 5380 | 0 |
| 349 | 20231205 | 124300 | 949290870 | 5380 | 5380 | 5380 | 5380 | 2 |
| 350 | 20231205 | 124200 | 949280110 | 5390 | 5380 | 5390 | 5380 | 1471 |
| 351 | 20231205 | 124100 | 941362830 | 5380 | 5380 | 5380 | 5380 | 0 |
| 352 | 20231205 | 124000 | 941362830 | 5380 | 5380 | 5380 | 5380 | 1 |
| 353 | 20231205 | 123900 | 941357450 | 5360 | 5360 | 5360 | 5360 | 10 |
| 354 | 20231205 | 123800 | 941303850 | 5380 | 5380 | 5380 | 5380 | 0 |
| 355 | 20231205 | 123700 | 941303850 | 5380 | 5380 | 5380 | 5380 | 23 |
| 356 | 20231205 | 123600 | 941180110 | 5380 | 5380 | 5380 | 5380 | 0 |
| 357 | 20231205 | 123500 | 941180110 | 5380 | 5370 | 5380 | 5370 | 104 |
| 358 | 20231205 | 123400 | 940620610 | 5370 | 5370 | 5370 | 5370 | 98 |
| 359 | 20231205 | 123300 | 940094350 | 5370 | 5370 | 5370 | 5370 | 522 |
| 360 | 20231205 | 123200 | 937291210 | 5370 | 5370 | 5370 | 5370 | 109 |
| 361 | 20231205 | 123100 | 936705880 | 5350 | 5360 | 5360 | 5350 | 400 |
| 362 | 20231205 | 123000 | 934564680 | 5360 | 5360 | 5360 | 5360 | 0 |
| 363 | 20231205 | 122900 | 934564680 | 5360 | 5360 | 5360 | 5360 | 856 |
| 364 | 20231205 | 122800 | 929976520 | 5370 | 5370 | 5370 | 5370 | 20 |
| 365 | 20231205 | 122700 | 929869120 | 5360 | 5360 | 5360 | 5360 | 20 |
| 366 | 20231205 | 122600 | 929761920 | 5370 | 5370 | 5370 | 5370 | 1 |
| 367 | 20231205 | 122500 | 929756550 | 5370 | 5370 | 5370 | 5370 | 0 |
| 368 | 20231205 | 122400 | 929756550 | 5370 | 5370 | 5370 | 5370 | 2 |
| 369 | 20231205 | 122300 | 929745810 | 5370 | 5370 | 5370 | 5370 | 368 |
| 370 | 20231205 | 122200 | 927769650 | 5370 | 5370 | 5370 | 5370 | 0 |
| 371 | 20231205 | 122100 | 927769650 | 5370 | 5370 | 5370 | 5370 | 1 |
| 372 | 20231205 | 122000 | 927764280 | 5360 | 5360 | 5360 | 5360 | 8 |
| 373 | 20231205 | 121900 | 927721400 | 5360 | 5370 | 5370 | 5360 | 2095 |
| 374 | 20231205 | 121800 | 916490810 | 5380 | 5370 | 5380 | 5370 | 55 |
| 375 | 20231205 | 121700 | 916194930 | 5360 | 5360 | 5360 | 5360 | 556 |
| 376 | 20231205 | 121600 | 913214770 | 5360 | 5370 | 5370 | 5360 | 1142 |
| 377 | 20231205 | 121500 | 907082880 | 5370 | 5370 | 5370 | 5370 | 0 |
| 378 | 20231205 | 121400 | 907082880 | 5370 | 5370 | 5370 | 5370 | 470 |
| 379 | 20231205 | 121300 | 904558980 | 5400 | 5360 | 5400 | 5360 | 908 |
| 380 | 20231205 | 121200 | 899684920 | 5440 | 5330 | 5440 | 5330 | 5017 |
| 381 | 20231205 | 121100 | 872569130 | 5320 | 5320 | 5320 | 5320 | 10 |
| 382 | 20231205 | 121000 | 872515930 | 5320 | 5320 | 5320 | 5320 | 334 |
| 383 | 20231205 | 120900 | 870739050 | 5320 | 5310 | 5320 | 5310 | 347 |
| 384 | 20231205 | 120800 | 868896040 | 5310 | 5310 | 5320 | 5310 | 2126 |
| 385 | 20231205 | 120700 | 857606830 | 5310 | 5340 | 5340 | 5310 | 5175 |
| 386 | 20231205 | 120600 | 830075710 | 5330 | 5340 | 5340 | 5330 | 1816 |
| 387 | 20231205 | 120500 | 820379870 | 5340 | 5340 | 5340 | 5340 | 386 |
| 388 | 20231205 | 120400 | 818318630 | 5350 | 5360 | 5360 | 5350 | 1862 |
| 389 | 20231205 | 120300 | 808356750 | 5360 | 5360 | 5360 | 5360 | 18 |
| 390 | 20231205 | 120200 | 808260270 | 5370 | 5370 | 5370 | 5370 | 1000 |
| 391 | 20231205 | 120100 | 802890270 | 5350 | 5350 | 5350 | 5350 | 0 |
| 392 | 20231205 | 120000 | 802890270 | 5350 | 5350 | 5350 | 5350 | 18 |
| 393 | 20231205 | 115900 | 802793970 | 5350 | 5370 | 5370 | 5350 | 18 |
| 394 | 20231205 | 115800 | 802697650 | 5350 | 5350 | 5350 | 5350 | 0 |
| 395 | 20231205 | 115700 | 802697650 | 5350 | 5350 | 5350 | 5350 | 66 |
| 396 | 20231205 | 115600 | 802344550 | 5350 | 5350 | 5360 | 5350 | 1202 |
| 397 | 20231205 | 115500 | 795913680 | 5360 | 5350 | 5360 | 5350 | 19 |
| 398 | 20231205 | 115400 | 795811850 | 5360 | 5360 | 5360 | 5360 | 1 |
| 399 | 20231205 | 115300 | 795806490 | 5360 | 5350 | 5360 | 5350 | 29 |
| 400 | 20231205 | 115200 | 795651170 | 5360 | 5360 | 5360 | 5360 | 18 |
| 401 | 20231205 | 115100 | 795554690 | 5360 | 5360 | 5360 | 5360 | 100 |
| 402 | 20231205 | 115000 | 795018690 | 5370 | 5370 | 5370 | 5360 | 84 |
| 403 | 20231205 | 114900 | 794567760 | 5370 | 5360 | 5370 | 5350 | 61 |
| 404 | 20231205 | 114800 | 794240800 | 5360 | 5350 | 5360 | 5350 | 1154 |
| 405 | 20231205 | 114700 | 788066880 | 5350 | 5350 | 5350 | 5350 | 23 |
| 406 | 20231205 | 114600 | 787943830 | 5350 | 5350 | 5350 | 5350 | 18 |
| 407 | 20231205 | 114500 | 787847530 | 5350 | 5340 | 5350 | 5340 | 80 |
| 408 | 20231205 | 114400 | 787419650 | 5330 | 5350 | 5350 | 5330 | 615 |
| 409 | 20231205 | 114300 | 784135870 | 5350 | 5350 | 5350 | 5350 | 19 |
| 410 | 20231205 | 114200 | 784034220 | 5360 | 5350 | 5360 | 5340 | 4241 |
| 411 | 20231205 | 114100 | 761344900 | 5360 | 5360 | 5370 | 5360 | 943 |
| 412 | 20231205 | 114000 | 756289390 | 5360 | 5370 | 5370 | 5360 | 137 |
| 413 | 20231205 | 113900 | 755554890 | 5360 | 5370 | 5370 | 5360 | 19 |
| 414 | 20231205 | 113800 | 755452870 | 5370 | 5370 | 5370 | 5370 | 18 |
| 415 | 20231205 | 113700 | 755356210 | 5370 | 5370 | 5370 | 5370 | 17 |
| 416 | 20231205 | 113600 | 755264920 | 5360 | 5380 | 5380 | 5360 | 788 |
| 417 | 20231205 | 113500 | 751041220 | 5360 | 5370 | 5380 | 5360 | 1951 |
| 418 | 20231205 | 113400 | 740583280 | 5380 | 5380 | 5380 | 5370 | 21 |
| 419 | 20231205 | 113300 | 740470330 | 5390 | 5360 | 5390 | 5360 | 423 |
| 420 | 20231205 | 113200 | 738202480 | 5370 | 5390 | 5390 | 5370 | 197 |
| 421 | 20231205 | 113100 | 737144310 | 5390 | 5380 | 5390 | 5380 | 56 |
| 422 | 20231205 | 113000 | 736842990 | 5390 | 5380 | 5390 | 5380 | 9 |
| 423 | 20231205 | 112900 | 736794510 | 5380 | 5360 | 5390 | 5360 | 21 |
| 424 | 20231205 | 112800 | 736681530 | 5360 | 5360 | 5390 | 5360 | 829 |
| 425 | 20231205 | 112700 | 732237550 | 5370 | 5380 | 5380 | 5370 | 42 |
| 426 | 20231205 | 112600 | 732011800 | 5380 | 5380 | 5380 | 5380 | 78 |
| 427 | 20231205 | 112500 | 731592160 | 5380 | 5380 | 5380 | 5360 | 654 |
| 428 | 20231205 | 112400 | 728081450 | 5360 | 5370 | 5370 | 5360 | 588 |
| 429 | 20231205 | 112300 | 724923990 | 5370 | 5360 | 5370 | 5360 | 27 |
| 430 | 20231205 | 112200 | 724779100 | 5360 | 5360 | 5370 | 5360 | 491 |
| 431 | 20231205 | 112100 | 722145370 | 5370 | 5370 | 5370 | 5370 | 17 |
| 432 | 20231205 | 112000 | 722054080 | 5370 | 5370 | 5370 | 5370 | 223 |
| 433 | 20231205 | 111900 | 720856570 | 5370 | 5370 | 5370 | 5350 | 778 |
| 434 | 20231205 | 111800 | 716690160 | 5370 | 5370 | 5370 | 5370 | 266 |
| 435 | 20231205 | 111700 | 715261740 | 5380 | 5380 | 5380 | 5380 | 17 |
| 436 | 20231205 | 111600 | 715170280 | 5370 | 5370 | 5380 | 5370 | 47 |
| 437 | 20231205 | 111500 | 714917480 | 5380 | 5380 | 5380 | 5380 | 173 |
| 438 | 20231205 | 111400 | 713986740 | 5370 | 5390 | 5390 | 5370 | 1477 |
| 439 | 20231205 | 111300 | 706050010 | 5400 | 5390 | 5400 | 5380 | 43 |
| 440 | 20231205 | 111200 | 705818160 | 5390 | 5390 | 5390 | 5390 | 810 |
| 441 | 20231205 | 111100 | 701452260 | 5400 | 5400 | 5400 | 5400 | 1359 |
| 442 | 20231205 | 111000 | 694113660 | 5400 | 5400 | 5400 | 5380 | 47 |
| 443 | 20231205 | 110900 | 693860440 | 5410 | 5400 | 5420 | 5400 | 1051 |
| 444 | 20231205 | 110800 | 688181600 | 5390 | 5400 | 5400 | 5390 | 798 |
| 445 | 20231205 | 110700 | 683872740 | 5380 | 5390 | 5390 | 5380 | 2477 |
| 446 | 20231205 | 110600 | 670546370 | 5380 | 5400 | 5400 | 5380 | 1331 |
| 447 | 20231205 | 110500 | 663364080 | 5410 | 5400 | 5410 | 5400 | 519 |
| 448 | 20231205 | 110400 | 660561290 | 5400 | 5410 | 5410 | 5400 | 1046 |
| 449 | 20231205 | 110300 | 654904220 | 5410 | 5410 | 5410 | 5410 | 648 |
| 450 | 20231205 | 110200 | 651398540 | 5390 | 5410 | 5410 | 5390 | 1518 |
| 451 | 20231205 | 110100 | 643213750 | 5410 | 5410 | 5410 | 5400 | 473 |
| 452 | 20231205 | 110000 | 640655390 | 5400 | 5410 | 5420 | 5400 | 2491 |
| 453 | 20231205 | 105900 | 627199860 | 5420 | 5410 | 5420 | 5410 | 130 |
| 454 | 20231205 | 105800 | 626496370 | 5410 | 5410 | 5420 | 5410 | 47 |
| 455 | 20231205 | 105700 | 626241730 | 5410 | 5420 | 5420 | 5410 | 448 |
| 456 | 20231205 | 105600 | 623815740 | 5420 | 5420 | 5430 | 5410 | 849 |
| 457 | 20231205 | 105500 | 619213870 | 5430 | 5430 | 5430 | 5420 | 352 |
| 458 | 20231205 | 105400 | 617305830 | 5430 | 5440 | 5440 | 5430 | 1308 |
| 459 | 20231205 | 105300 | 610195450 | 5440 | 5420 | 5440 | 5420 | 2042 |
| 460 | 20231205 | 105200 | 599113810 | 5420 | 5390 | 5420 | 5390 | 7682 |
| 461 | 20231205 | 105100 | 557549790 | 5390 | 5400 | 5410 | 5390 | 940 |
| 462 | 20231205 | 105000 | 552474180 | 5400 | 5400 | 5400 | 5390 | 237 |
| 463 | 20231205 | 104900 | 551194390 | 5390 | 5390 | 5410 | 5390 | 1808 |
| 464 | 20231205 | 104800 | 541434770 | 5400 | 5410 | 5410 | 5400 | 470 |
| 465 | 20231205 | 104700 | 538896730 | 5410 | 5410 | 5410 | 5410 | 40 |
| 466 | 20231205 | 104600 | 538680330 | 5410 | 5410 | 5410 | 5410 | 376 |
| 467 | 20231205 | 104500 | 536646170 | 5410 | 5410 | 5410 | 5380 | 151 |
| 468 | 20231205 | 104400 | 535829540 | 5380 | 5410 | 5410 | 5380 | 1451 |
| 469 | 20231205 | 104300 | 527995090 | 5400 | 5400 | 5410 | 5400 | 580 |
| 470 | 20231205 | 104200 | 524858420 | 5400 | 5410 | 5410 | 5400 | 368 |
| 471 | 20231205 | 104100 | 522871210 | 5400 | 5390 | 5400 | 5390 | 986 |
| 472 | 20231205 | 104000 | 517548030 | 5390 | 5400 | 5400 | 5390 | 127 |
| 473 | 20231205 | 103900 | 516863170 | 5400 | 5400 | 5400 | 5390 | 1179 |
| 474 | 20231205 | 103800 | 510497600 | 5380 | 5380 | 5400 | 5380 | 1697 |
| 475 | 20231205 | 103700 | 501343120 | 5380 | 5350 | 5380 | 5350 | 1056 |
| 476 | 20231205 | 103600 | 495693020 | 5350 | 5370 | 5370 | 5350 | 2829 |
| 477 | 20231205 | 103500 | 480557340 | 5350 | 5350 | 5350 | 5350 | 100 |
| 478 | 20231205 | 103400 | 480022340 | 5350 | 5370 | 5370 | 5350 | 3163 |
| 479 | 20231205 | 103300 | 463088030 | 5370 | 5370 | 5370 | 5370 | 684 |
| 480 | 20231205 | 103200 | 459414950 | 5360 | 5370 | 5370 | 5360 | 130 |
| 481 | 20231205 | 103100 | 458717850 | 5370 | 5360 | 5370 | 5350 | 2017 |
| 482 | 20231205 | 103000 | 447914380 | 5370 | 5360 | 5370 | 5360 | 2140 |
| 483 | 20231205 | 102900 | 436443080 | 5370 | 5370 | 5370 | 5370 | 43 |
| 484 | 20231205 | 102800 | 436212170 | 5370 | 5380 | 5380 | 5370 | 393 |
| 485 | 20231205 | 102700 | 434101580 | 5380 | 5380 | 5380 | 5380 | 17 |
| 486 | 20231205 | 102600 | 434010120 | 5370 | 5370 | 5370 | 5360 | 2023 |
| 487 | 20231205 | 102500 | 423166250 | 5380 | 5370 | 5380 | 5370 | 43 |
| 488 | 20231205 | 102400 | 422935170 | 5370 | 5370 | 5370 | 5370 | 0 |
| 489 | 20231205 | 102300 | 422935170 | 5370 | 5370 | 5380 | 5370 | 220 |
| 490 | 20231205 | 102200 | 421753600 | 5370 | 5380 | 5380 | 5370 | 949 |
| 491 | 20231205 | 102100 | 416657290 | 5380 | 5380 | 5390 | 5370 | 588 |
| 492 | 20231205 | 102000 | 413494140 | 5390 | 5380 | 5390 | 5380 | 133 |
| 493 | 20231205 | 101900 | 412777280 | 5390 | 5390 | 5390 | 5390 | 17 |
| 494 | 20231205 | 101800 | 412685650 | 5390 | 5380 | 5390 | 5380 | 318 |
| 495 | 20231205 | 101700 | 410972630 | 5380 | 5380 | 5390 | 5380 | 19 |
| 496 | 20231205 | 101600 | 410870240 | 5380 | 5380 | 5380 | 5380 | 18 |
| 497 | 20231205 | 101500 | 410773400 | 5390 | 5390 | 5390 | 5390 | 203 |
| 498 | 20231205 | 101400 | 409679230 | 5390 | 5380 | 5400 | 5370 | 1286 |
| 499 | 20231205 | 101300 | 402752180 | 5380 | 5380 | 5380 | 5380 | 1290 |
| 500 | 20231205 | 101200 | 395811980 | 5390 | 5390 | 5390 | 5390 | 542 |
| 501 | 20231205 | 101100 | 392890600 | 5390 | 5400 | 5400 | 5390 | 91 |
| 502 | 20231205 | 101000 | 392399880 | 5400 | 5380 | 5400 | 5380 | 1397 |
| 503 | 20231205 | 100900 | 384879850 | 5390 | 5390 | 5400 | 5390 | 413 |
| 504 | 20231205 | 100800 | 382651830 | 5390 | 5390 | 5390 | 5390 | 222 |
| 505 | 20231205 | 100700 | 381455250 | 5390 | 5380 | 5390 | 5380 | 81 |
| 506 | 20231205 | 100600 | 381019290 | 5390 | 5370 | 5390 | 5370 | 644 |
| 507 | 20231205 | 100500 | 377554410 | 5380 | 5390 | 5390 | 5380 | 358 |
| 508 | 20231205 | 100400 | 375625900 | 5370 | 5380 | 5380 | 5370 | 1293 |
| 509 | 20231205 | 100300 | 368682320 | 5370 | 5390 | 5390 | 5370 | 695 |
| 510 | 20231205 | 100200 | 364949920 | 5380 | 5400 | 5400 | 5380 | 2751 |
| 511 | 20231205 | 100100 | 350131100 | 5410 | 5400 | 5410 | 5400 | 370 |
| 512 | 20231205 | 100000 | 348129410 | 5400 | 5410 | 5410 | 5400 | 19 |
| 513 | 20231205 | 095900 | 348026800 | 5410 | 5390 | 5410 | 5390 | 1508 |
| 514 | 20231205 | 095800 | 339870580 | 5390 | 5370 | 5390 | 5370 | 551 |
| 515 | 20231205 | 095700 | 336910850 | 5370 | 5380 | 5390 | 5370 | 1401 |
| 516 | 20231205 | 095600 | 329380140 | 5390 | 5400 | 5400 | 5380 | 1169 |
| 517 | 20231205 | 095500 | 323087350 | 5410 | 5410 | 5410 | 5400 | 401 |
| 518 | 20231205 | 095400 | 320918000 | 5400 | 5400 | 5410 | 5400 | 630 |
| 519 | 20231205 | 095300 | 317515830 | 5400 | 5420 | 5420 | 5400 | 674 |
| 520 | 20231205 | 095200 | 313868300 | 5420 | 5410 | 5420 | 5400 | 3121 |
| 521 | 20231205 | 095100 | 296984210 | 5400 | 5380 | 5400 | 5370 | 1840 |
| 522 | 20231205 | 095000 | 287064600 | 5380 | 5370 | 5380 | 5370 | 1705 |
| 523 | 20231205 | 094900 | 277907860 | 5370 | 5360 | 5370 | 5360 | 621 |
| 524 | 20231205 | 094800 | 274579130 | 5370 | 5360 | 5370 | 5360 | 436 |
| 525 | 20231205 | 094700 | 272241990 | 5360 | 5370 | 5370 | 5360 | 1268 |
| 526 | 20231205 | 094600 | 265444620 | 5370 | 5370 | 5390 | 5370 | 951 |
| 527 | 20231205 | 094500 | 260337280 | 5380 | 5370 | 5380 | 5370 | 480 |
| 528 | 20231205 | 094400 | 257758680 | 5380 | 5390 | 5390 | 5380 | 277 |
| 529 | 20231205 | 094300 | 256265920 | 5390 | 5390 | 5390 | 5370 | 1259 |
| 530 | 20231205 | 094200 | 249488940 | 5390 | 5390 | 5400 | 5390 | 695 |
| 531 | 20231205 | 094100 | 245741920 | 5390 | 5400 | 5400 | 5380 | 1099 |
| 532 | 20231205 | 094000 | 239813290 | 5400 | 5400 | 5400 | 5390 | 582 |
| 533 | 20231205 | 093900 | 236675790 | 5400 | 5400 | 5410 | 5400 | 279 |
| 534 | 20231205 | 093800 | 235169100 | 5390 | 5400 | 5400 | 5390 | 1126 |
| 535 | 20231205 | 093700 | 229093310 | 5400 | 5390 | 5400 | 5390 | 224 |
| 536 | 20231205 | 093600 | 227885780 | 5400 | 5390 | 5400 | 5390 | 1044 |
| 537 | 20231205 | 093500 | 222253180 | 5390 | 5400 | 5400 | 5390 | 1605 |
| 538 | 20231205 | 093400 | 213586820 | 5400 | 5380 | 5410 | 5380 | 3367 |
| 539 | 20231205 | 093300 | 195416930 | 5380 | 5370 | 5380 | 5370 | 176 |
| 540 | 20231205 | 093200 | 194470810 | 5380 | 5370 | 5380 | 5370 | 48 |
| 541 | 20231205 | 093100 | 194212850 | 5380 | 5370 | 5380 | 5370 | 1460 |
| 542 | 20231205 | 093000 | 186361630 | 5350 | 5370 | 5370 | 5350 | 1115 |
| 543 | 20231205 | 092900 | 180386230 | 5370 | 5370 | 5380 | 5370 | 93 |
| 544 | 20231205 | 092800 | 179886580 | 5380 | 5370 | 5380 | 5370 | 456 |
| 545 | 20231205 | 092700 | 177437410 | 5360 | 5350 | 5360 | 5350 | 364 |
| 546 | 20231205 | 092600 | 175488920 | 5350 | 5350 | 5350 | 5350 | 1252 |
| 547 | 20231205 | 092500 | 168790720 | 5350 | 5340 | 5350 | 5340 | 379 |
| 548 | 20231205 | 092400 | 166766690 | 5340 | 5340 | 5350 | 5340 | 182 |
| 549 | 20231205 | 092300 | 165794640 | 5340 | 5380 | 5380 | 5340 | 3096 |
| 550 | 20231205 | 092200 | 149179990 | 5380 | 5370 | 5390 | 5370 | 1266 |
| 551 | 20231205 | 092100 | 142364680 | 5360 | 5370 | 5370 | 5360 | 581 |
| 552 | 20231205 | 092000 | 139244720 | 5360 | 5380 | 5380 | 5360 | 137 |
| 553 | 20231205 | 091900 | 138508180 | 5380 | 5360 | 5380 | 5350 | 591 |
| 554 | 20231205 | 091800 | 135337790 | 5350 | 5360 | 5360 | 5340 | 1454 |
| 555 | 20231205 | 091700 | 127554230 | 5360 | 5350 | 5360 | 5350 | 235 |
| 556 | 20231205 | 091600 | 126295630 | 5330 | 5340 | 5340 | 5330 | 1363 |
| 557 | 20231205 | 091500 | 119027560 | 5330 | 5340 | 5340 | 5330 | 569 |
| 558 | 20231205 | 091400 | 115990080 | 5350 | 5340 | 5350 | 5340 | 1779 |
| 559 | 20231205 | 091300 | 106486370 | 5340 | 5330 | 5350 | 5330 | 153 |
| 560 | 20231205 | 091200 | 105669220 | 5330 | 5340 | 5340 | 5330 | 435 |
| 561 | 20231205 | 091100 | 103350500 | 5330 | 5320 | 5330 | 5320 | 691 |
| 562 | 20231205 | 091000 | 99667490 | 5320 | 5330 | 5340 | 5320 | 3741 |
| 563 | 20231205 | 090900 | 79744930 | 5330 | 5320 | 5330 | 5320 | 419 |
| 564 | 20231205 | 090800 | 77515670 | 5330 | 5330 | 5340 | 5330 | 2090 |
| 565 | 20231205 | 090700 | 66375800 | 5330 | 5340 | 5340 | 5320 | 719 |
| 566 | 20231205 | 090600 | 62549250 | 5340 | 5340 | 5350 | 5340 | 1577 |
| 567 | 20231205 | 090500 | 54127690 | 5350 | 5350 | 5350 | 5340 | 223 |
| 568 | 20231205 | 090400 | 52935640 | 5330 | 5360 | 5360 | 5330 | 1627 |
| 569 | 20231205 | 090300 | 44225620 | 5360 | 5360 | 5370 | 5350 | 2684 |
| 570 | 20231205 | 090200 | 29832260 | 5360 | 5330 | 5360 | 5330 | 2159 |
| 571 | 20231205 | 090100 | 18295080 | 5330 | 5300 | 5330 | 5290 | 326 |
| 572 | 20231205 | 090000 | 16567350 | 5290 | 5340 | 5340 | 5290 | 2715 |