28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 183500 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 7166 |
| 3 | 20231213 | 183400 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20231213 | 183300 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20231213 | 183200 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20231213 | 183100 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20231213 | 183000 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20231213 | 182900 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20231213 | 182800 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20231213 | 182700 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20231213 | 182600 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20231213 | 182500 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20231213 | 182400 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20231213 | 182300 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20231213 | 182200 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20231213 | 182100 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20231213 | 182000 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20231213 | 181900 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20231213 | 181800 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20231213 | 181700 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20231213 | 181600 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20231213 | 181500 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20231213 | 181400 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20231213 | 181300 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20231213 | 181200 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20231213 | 181100 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20231213 | 181000 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20231213 | 180900 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20231213 | 180800 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20231213 | 180700 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20231213 | 180600 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20231213 | 180500 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 7166 |
| 33 | 20231213 | 180400 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20231213 | 180300 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20231213 | 180200 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20231213 | 180100 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20231213 | 180000 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20231213 | 175900 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20231213 | 175800 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20231213 | 175700 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20231213 | 175600 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20231213 | 175500 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20231213 | 175400 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20231213 | 175300 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20231213 | 175200 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20231213 | 175100 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20231213 | 175000 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20231213 | 174900 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20231213 | 174800 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20231213 | 174700 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20231213 | 174600 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20231213 | 174500 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20231213 | 174400 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20231213 | 174300 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20231213 | 174200 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20231213 | 174100 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20231213 | 174000 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20231213 | 173900 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20231213 | 173800 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20231213 | 173700 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20231213 | 173600 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20231213 | 173500 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 7166 |
| 63 | 20231213 | 173400 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20231213 | 173300 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20231213 | 173200 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20231213 | 173100 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20231213 | 173000 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20231213 | 172900 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20231213 | 172800 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20231213 | 172700 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20231213 | 172600 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20231213 | 172500 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20231213 | 172400 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20231213 | 172300 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20231213 | 172200 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20231213 | 172100 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20231213 | 172000 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20231213 | 171900 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20231213 | 171800 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20231213 | 171700 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20231213 | 171600 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20231213 | 171500 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20231213 | 171400 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20231213 | 171300 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20231213 | 171200 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20231213 | 171100 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20231213 | 171000 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20231213 | 170900 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20231213 | 170800 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20231213 | 170700 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20231213 | 170600 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20231213 | 170500 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 7166 |
| 93 | 20231213 | 170400 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20231213 | 170300 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20231213 | 170200 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20231213 | 170100 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20231213 | 170000 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20231213 | 165900 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20231213 | 165800 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20231213 | 165700 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20231213 | 165600 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20231213 | 165500 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20231213 | 165400 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20231213 | 165300 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20231213 | 165200 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20231213 | 165100 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20231213 | 165000 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20231213 | 164900 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20231213 | 164800 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20231213 | 164700 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20231213 | 164600 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20231213 | 164500 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20231213 | 164400 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20231213 | 164300 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20231213 | 164200 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20231213 | 164100 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20231213 | 164000 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20231213 | 163900 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20231213 | 163800 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20231213 | 163700 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20231213 | 163600 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20231213 | 163500 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 7166 |
| 123 | 20231213 | 163400 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20231213 | 163300 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20231213 | 163200 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20231213 | 163100 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20231213 | 163000 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20231213 | 162900 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20231213 | 162800 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20231213 | 162700 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20231213 | 162600 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20231213 | 162500 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20231213 | 162400 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20231213 | 162300 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20231213 | 162200 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20231213 | 162100 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20231213 | 162000 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20231213 | 161900 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20231213 | 161800 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20231213 | 161700 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20231213 | 161600 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20231213 | 161500 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20231213 | 161400 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20231213 | 161300 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20231213 | 161200 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20231213 | 161100 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20231213 | 161000 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20231213 | 160900 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20231213 | 160800 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20231213 | 160700 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20231213 | 160600 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20231213 | 160500 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 7166 |
| 153 | 20231213 | 160400 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20231213 | 160300 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20231213 | 160200 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20231213 | 160100 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20231213 | 160000 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20231213 | 155900 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20231213 | 155800 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20231213 | 155700 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20231213 | 155600 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20231213 | 155500 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20231213 | 155400 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20231213 | 155300 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20231213 | 155200 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20231213 | 155100 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20231213 | 155000 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20231213 | 154900 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20231213 | 154800 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20231213 | 154700 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20231213 | 154600 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20231213 | 154500 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20231213 | 154400 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20231213 | 154300 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20231213 | 154200 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20231213 | 154100 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20231213 | 154000 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20231213 | 153900 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20231213 | 153800 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20231213 | 153700 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20231213 | 153600 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20231213 | 153500 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 7166 |
| 183 | 20231213 | 153400 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20231213 | 153300 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20231213 | 153200 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20231213 | 153100 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20231213 | 153000 | 1547100230 | 5700 | 5700 | 5700 | 5700 | 7166 |
| 188 | 20231213 | 152900 | 1506254030 | 5760 | 5760 | 5760 | 5760 | 0 |
| 189 | 20231213 | 152800 | 1506254030 | 5760 | 5760 | 5760 | 5760 | 0 |
| 190 | 20231213 | 152700 | 1506254030 | 5760 | 5760 | 5760 | 5760 | 0 |
| 191 | 20231213 | 152600 | 1506254030 | 5760 | 5760 | 5760 | 5760 | 0 |
| 192 | 20231213 | 152500 | 1506254030 | 5760 | 5760 | 5760 | 5760 | 0 |
| 193 | 20231213 | 152400 | 1506254030 | 5760 | 5760 | 5760 | 5760 | 0 |
| 194 | 20231213 | 152300 | 1506254030 | 5760 | 5760 | 5760 | 5760 | 0 |
| 195 | 20231213 | 152200 | 1506254030 | 5760 | 5760 | 5760 | 5760 | 0 |
| 196 | 20231213 | 152100 | 1506254030 | 5760 | 5760 | 5760 | 5760 | 0 |
| 197 | 20231213 | 152000 | 1506254030 | 5760 | 5760 | 5760 | 5760 | 0 |
| 198 | 20231213 | 151900 | 1506254030 | 5760 | 5710 | 5760 | 5700 | 4911 |
| 199 | 20231213 | 151800 | 1478208170 | 5710 | 5720 | 5720 | 5710 | 147 |
| 200 | 20231213 | 151700 | 1477368020 | 5720 | 5710 | 5720 | 5710 | 1162 |
| 201 | 20231213 | 151600 | 1470730320 | 5720 | 5710 | 5720 | 5710 | 294 |
| 202 | 20231213 | 151500 | 1469049510 | 5710 | 5710 | 5710 | 5710 | 286 |
| 203 | 20231213 | 151400 | 1467416450 | 5710 | 5730 | 5730 | 5710 | 426 |
| 204 | 20231213 | 151300 | 1464978820 | 5730 | 5700 | 5740 | 5700 | 122 |
| 205 | 20231213 | 151200 | 1464281150 | 5710 | 5710 | 5720 | 5710 | 226 |
| 206 | 20231213 | 151100 | 1462990680 | 5700 | 5710 | 5710 | 5700 | 2460 |
| 207 | 20231213 | 151000 | 1448946890 | 5710 | 5710 | 5720 | 5710 | 517 |
| 208 | 20231213 | 150900 | 1445993820 | 5710 | 5710 | 5710 | 5710 | 305 |
| 209 | 20231213 | 150800 | 1444252270 | 5730 | 5710 | 5730 | 5700 | 1771 |
| 210 | 20231213 | 150700 | 1434130070 | 5700 | 5710 | 5720 | 5700 | 638 |
| 211 | 20231213 | 150600 | 1430488100 | 5710 | 5710 | 5720 | 5710 | 20 |
| 212 | 20231213 | 150500 | 1430373890 | 5710 | 5710 | 5720 | 5710 | 48 |
| 213 | 20231213 | 150400 | 1430099750 | 5710 | 5720 | 5720 | 5710 | 167 |
| 214 | 20231213 | 150300 | 1429146150 | 5710 | 5710 | 5720 | 5710 | 569 |
| 215 | 20231213 | 150200 | 1425897140 | 5710 | 5710 | 5710 | 5710 | 640 |
| 216 | 20231213 | 150100 | 1422242740 | 5710 | 5710 | 5720 | 5710 | 188 |
| 217 | 20231213 | 150000 | 1421169250 | 5720 | 5720 | 5720 | 5700 | 287 |
| 218 | 20231213 | 145900 | 1419528610 | 5710 | 5710 | 5720 | 5700 | 2436 |
| 219 | 20231213 | 145800 | 1405617480 | 5710 | 5710 | 5720 | 5710 | 314 |
| 220 | 20231213 | 145700 | 1403823440 | 5710 | 5720 | 5720 | 5710 | 1373 |
| 221 | 20231213 | 145600 | 1395973360 | 5730 | 5720 | 5730 | 5720 | 1238 |
| 222 | 20231213 | 145500 | 1388891820 | 5720 | 5720 | 5730 | 5720 | 1918 |
| 223 | 20231213 | 145400 | 1377911960 | 5720 | 5730 | 5730 | 5720 | 225 |
| 224 | 20231213 | 145300 | 1376623480 | 5720 | 5720 | 5730 | 5720 | 4306 |
| 225 | 20231213 | 145200 | 1351975580 | 5720 | 5720 | 5720 | 5710 | 440 |
| 226 | 20231213 | 145100 | 1349459640 | 5720 | 5730 | 5730 | 5720 | 2648 |
| 227 | 20231213 | 145000 | 1334300920 | 5730 | 5720 | 5750 | 5710 | 6326 |
| 228 | 20231213 | 144900 | 1298156490 | 5720 | 5720 | 5730 | 5720 | 219 |
| 229 | 20231213 | 144800 | 1296902810 | 5720 | 5720 | 5730 | 5710 | 1470 |
| 230 | 20231213 | 144700 | 1288496590 | 5730 | 5730 | 5730 | 5720 | 220 |
| 231 | 20231213 | 144600 | 1287236980 | 5720 | 5720 | 5730 | 5720 | 342 |
| 232 | 20231213 | 144500 | 1285280580 | 5730 | 5720 | 5730 | 5710 | 1578 |
| 233 | 20231213 | 144400 | 1276246760 | 5720 | 5740 | 5740 | 5720 | 1902 |
| 234 | 20231213 | 144300 | 1265354800 | 5740 | 5730 | 5740 | 5730 | 355 |
| 235 | 20231213 | 144200 | 1263318020 | 5740 | 5720 | 5750 | 5720 | 1230 |
| 236 | 20231213 | 144100 | 1256270780 | 5720 | 5740 | 5740 | 5720 | 4825 |
| 237 | 20231213 | 144000 | 1228657210 | 5730 | 5730 | 5740 | 5730 | 196 |
| 238 | 20231213 | 143900 | 1227533020 | 5740 | 5730 | 5740 | 5730 | 213 |
| 239 | 20231213 | 143800 | 1226311520 | 5730 | 5740 | 5740 | 5730 | 472 |
| 240 | 20231213 | 143700 | 1223604790 | 5730 | 5730 | 5730 | 5730 | 1528 |
| 241 | 20231213 | 143600 | 1214849350 | 5730 | 5730 | 5730 | 5730 | 27 |
| 242 | 20231213 | 143500 | 1214694640 | 5730 | 5740 | 5740 | 5730 | 1374 |
| 243 | 20231213 | 143400 | 1206808130 | 5730 | 5730 | 5740 | 5730 | 2541 |
| 244 | 20231213 | 143300 | 1192247640 | 5740 | 5740 | 5750 | 5740 | 2403 |
| 245 | 20231213 | 143200 | 1178454290 | 5740 | 5740 | 5750 | 5740 | 1354 |
| 246 | 20231213 | 143100 | 1170678990 | 5740 | 5740 | 5740 | 5740 | 28 |
| 247 | 20231213 | 143000 | 1170518270 | 5740 | 5740 | 5750 | 5740 | 136 |
| 248 | 20231213 | 142900 | 1169736530 | 5740 | 5750 | 5750 | 5740 | 129 |
| 249 | 20231213 | 142800 | 1168995020 | 5740 | 5750 | 5750 | 5740 | 33 |
| 250 | 20231213 | 142700 | 1168805470 | 5740 | 5740 | 5740 | 5740 | 338 |
| 251 | 20231213 | 142600 | 1166865350 | 5750 | 5750 | 5750 | 5740 | 302 |
| 252 | 20231213 | 142500 | 1165129040 | 5740 | 5740 | 5750 | 5740 | 26 |
| 253 | 20231213 | 142400 | 1164979700 | 5750 | 5750 | 5750 | 5750 | 101 |
| 254 | 20231213 | 142300 | 1164398950 | 5740 | 5750 | 5750 | 5740 | 309 |
| 255 | 20231213 | 142200 | 1162622340 | 5750 | 5740 | 5750 | 5740 | 28 |
| 256 | 20231213 | 142100 | 1162461590 | 5740 | 5750 | 5750 | 5740 | 67 |
| 257 | 20231213 | 142000 | 1162076400 | 5740 | 5760 | 5760 | 5740 | 152 |
| 258 | 20231213 | 141900 | 1161201480 | 5750 | 5750 | 5750 | 5750 | 190 |
| 259 | 20231213 | 141800 | 1160108980 | 5750 | 5750 | 5760 | 5750 | 23 |
| 260 | 20231213 | 141700 | 1159976600 | 5750 | 5760 | 5760 | 5750 | 110 |
| 261 | 20231213 | 141600 | 1159343010 | 5750 | 5750 | 5760 | 5750 | 98 |
| 262 | 20231213 | 141500 | 1158779410 | 5750 | 5750 | 5750 | 5750 | 9 |
| 263 | 20231213 | 141400 | 1158727660 | 5770 | 5750 | 5770 | 5750 | 114 |
| 264 | 20231213 | 141300 | 1158070420 | 5760 | 5750 | 5760 | 5750 | 357 |
| 265 | 20231213 | 141200 | 1156014470 | 5750 | 5750 | 5760 | 5750 | 190 |
| 266 | 20231213 | 141100 | 1154920210 | 5750 | 5760 | 5760 | 5750 | 131 |
| 267 | 20231213 | 141000 | 1154165790 | 5750 | 5750 | 5750 | 5750 | 19 |
| 268 | 20231213 | 140900 | 1154056540 | 5750 | 5750 | 5760 | 5750 | 28 |
| 269 | 20231213 | 140800 | 1153895440 | 5760 | 5760 | 5760 | 5750 | 142 |
| 270 | 20231213 | 140700 | 1153077740 | 5750 | 5750 | 5750 | 5750 | 30 |
| 271 | 20231213 | 140600 | 1152905240 | 5750 | 5750 | 5760 | 5750 | 26 |
| 272 | 20231213 | 140500 | 1152755660 | 5750 | 5760 | 5760 | 5750 | 126 |
| 273 | 20231213 | 140400 | 1152030100 | 5750 | 5760 | 5760 | 5750 | 24 |
| 274 | 20231213 | 140300 | 1151891940 | 5750 | 5750 | 5750 | 5750 | 14 |
| 275 | 20231213 | 140200 | 1151811440 | 5750 | 5750 | 5760 | 5750 | 144 |
| 276 | 20231213 | 140100 | 1150982930 | 5740 | 5740 | 5750 | 5740 | 17 |
| 277 | 20231213 | 140000 | 1150885260 | 5740 | 5740 | 5750 | 5740 | 970 |
| 278 | 20231213 | 135900 | 1145309150 | 5740 | 5750 | 5750 | 5740 | 180 |
| 279 | 20231213 | 135800 | 1144274520 | 5740 | 5750 | 5750 | 5740 | 863 |
| 280 | 20231213 | 135700 | 1139312440 | 5750 | 5750 | 5760 | 5750 | 18 |
| 281 | 20231213 | 135600 | 1139208920 | 5750 | 5760 | 5760 | 5750 | 156 |
| 282 | 20231213 | 135500 | 1138310450 | 5750 | 5750 | 5760 | 5750 | 118 |
| 283 | 20231213 | 135400 | 1137630950 | 5750 | 5750 | 5760 | 5750 | 175 |
| 284 | 20231213 | 135300 | 1136623660 | 5760 | 5760 | 5760 | 5750 | 1079 |
| 285 | 20231213 | 135200 | 1130414040 | 5750 | 5750 | 5750 | 5750 | 83 |
| 286 | 20231213 | 135100 | 1129936790 | 5750 | 5750 | 5760 | 5750 | 21 |
| 287 | 20231213 | 135000 | 1129815940 | 5750 | 5750 | 5760 | 5750 | 459 |
| 288 | 20231213 | 134900 | 1127176670 | 5740 | 5740 | 5750 | 5740 | 35 |
| 289 | 20231213 | 134800 | 1126975630 | 5740 | 5740 | 5750 | 5740 | 26 |
| 290 | 20231213 | 134700 | 1126826370 | 5740 | 5740 | 5750 | 5740 | 224 |
| 291 | 20231213 | 134600 | 1125538540 | 5750 | 5740 | 5750 | 5740 | 22 |
| 292 | 20231213 | 134500 | 1125412170 | 5740 | 5740 | 5740 | 5740 | 113 |
| 293 | 20231213 | 134400 | 1124763550 | 5740 | 5750 | 5750 | 5740 | 234 |
| 294 | 20231213 | 134300 | 1123418140 | 5740 | 5740 | 5740 | 5740 | 13 |
| 295 | 20231213 | 134200 | 1123343520 | 5740 | 5750 | 5750 | 5740 | 29 |
| 296 | 20231213 | 134100 | 1123176940 | 5740 | 5750 | 5750 | 5740 | 125 |
| 297 | 20231213 | 134000 | 1122458390 | 5740 | 5740 | 5740 | 5740 | 17 |
| 298 | 20231213 | 133900 | 1122360810 | 5750 | 5750 | 5750 | 5740 | 35 |
| 299 | 20231213 | 133800 | 1122159620 | 5740 | 5740 | 5750 | 5740 | 132 |
| 300 | 20231213 | 133700 | 1121400820 | 5740 | 5730 | 5740 | 5730 | 17 |
| 301 | 20231213 | 133600 | 1121303290 | 5730 | 5730 | 5730 | 5730 | 13 |
| 302 | 20231213 | 133500 | 1121228800 | 5730 | 5750 | 5750 | 5730 | 665 |
| 303 | 20231213 | 133400 | 1117410680 | 5750 | 5740 | 5750 | 5740 | 31 |
| 304 | 20231213 | 133300 | 1117232620 | 5740 | 5740 | 5740 | 5740 | 192 |
| 305 | 20231213 | 133200 | 1116130540 | 5740 | 5760 | 5760 | 5740 | 995 |
| 306 | 20231213 | 133100 | 1110412050 | 5750 | 5760 | 5760 | 5750 | 21 |
| 307 | 20231213 | 133000 | 1110291180 | 5760 | 5750 | 5760 | 5750 | 24 |
| 308 | 20231213 | 132900 | 1110153150 | 5760 | 5760 | 5760 | 5750 | 130 |
| 309 | 20231213 | 132800 | 1109404390 | 5750 | 5760 | 5760 | 5750 | 12 |
| 310 | 20231213 | 132700 | 1109335370 | 5750 | 5750 | 5760 | 5750 | 20 |
| 311 | 20231213 | 132600 | 1109220280 | 5750 | 5750 | 5760 | 5750 | 114 |
| 312 | 20231213 | 132500 | 1108563710 | 5750 | 5760 | 5760 | 5750 | 25 |
| 313 | 20231213 | 132400 | 1108419810 | 5750 | 5760 | 5760 | 5750 | 13 |
| 314 | 20231213 | 132300 | 1108345020 | 5750 | 5760 | 5760 | 5750 | 683 |
| 315 | 20231213 | 132200 | 1104416530 | 5750 | 5750 | 5760 | 5750 | 16 |
| 316 | 20231213 | 132100 | 1104324440 | 5760 | 5760 | 5760 | 5760 | 207 |
| 317 | 20231213 | 132000 | 1103132120 | 5770 | 5770 | 5770 | 5770 | 123 |
| 318 | 20231213 | 131900 | 1102422410 | 5760 | 5760 | 5770 | 5760 | 529 |
| 319 | 20231213 | 131800 | 1099375330 | 5760 | 5760 | 5760 | 5760 | 3 |
| 320 | 20231213 | 131700 | 1099358050 | 5770 | 5780 | 5780 | 5760 | 3729 |
| 321 | 20231213 | 131600 | 1077852430 | 5780 | 5770 | 5780 | 5770 | 13 |
| 322 | 20231213 | 131500 | 1077777400 | 5780 | 5770 | 5780 | 5770 | 18 |
| 323 | 20231213 | 131400 | 1077673390 | 5780 | 5780 | 5780 | 5780 | 108 |
| 324 | 20231213 | 131300 | 1077049150 | 5780 | 5770 | 5780 | 5770 | 7 |
| 325 | 20231213 | 131200 | 1077008740 | 5780 | 5780 | 5780 | 5780 | 13 |
| 326 | 20231213 | 131100 | 1076933600 | 5780 | 5780 | 5780 | 5770 | 1227 |
| 327 | 20231213 | 131000 | 1069849370 | 5780 | 5780 | 5780 | 5760 | 838 |
| 328 | 20231213 | 130900 | 1065015910 | 5780 | 5770 | 5780 | 5770 | 20 |
| 329 | 20231213 | 130800 | 1064900470 | 5770 | 5760 | 5790 | 5760 | 11616 |
| 330 | 20231213 | 130700 | 997839620 | 5750 | 5770 | 5770 | 5750 | 4 |
| 331 | 20231213 | 130600 | 997816600 | 5770 | 5770 | 5770 | 5770 | 0 |
| 332 | 20231213 | 130500 | 997816600 | 5770 | 5740 | 5770 | 5740 | 2787 |
| 333 | 20231213 | 130400 | 981812480 | 5740 | 5740 | 5740 | 5740 | 210 |
| 334 | 20231213 | 130300 | 980607080 | 5740 | 5730 | 5740 | 5730 | 312 |
| 335 | 20231213 | 130200 | 978818950 | 5730 | 5740 | 5740 | 5730 | 428 |
| 336 | 20231213 | 130100 | 976365450 | 5730 | 5730 | 5730 | 5730 | 211 |
| 337 | 20231213 | 130000 | 975156420 | 5730 | 5730 | 5740 | 5730 | 345 |
| 338 | 20231213 | 125900 | 973178870 | 5730 | 5740 | 5740 | 5730 | 325 |
| 339 | 20231213 | 125800 | 971315560 | 5730 | 5740 | 5740 | 5730 | 235 |
| 340 | 20231213 | 125700 | 969968780 | 5730 | 5740 | 5740 | 5730 | 5883 |
| 341 | 20231213 | 125600 | 936251630 | 5740 | 5750 | 5750 | 5740 | 260 |
| 342 | 20231213 | 125500 | 934758130 | 5740 | 5740 | 5750 | 5740 | 243 |
| 343 | 20231213 | 125400 | 933363190 | 5740 | 5740 | 5750 | 5740 | 285 |
| 344 | 20231213 | 125300 | 931727270 | 5750 | 5750 | 5750 | 5740 | 261 |
| 345 | 20231213 | 125200 | 930227960 | 5740 | 5740 | 5750 | 5740 | 1744 |
| 346 | 20231213 | 125100 | 920217380 | 5740 | 5740 | 5740 | 5740 | 144 |
| 347 | 20231213 | 125000 | 919390820 | 5740 | 5740 | 5750 | 5740 | 336 |
| 348 | 20231213 | 124900 | 917461010 | 5730 | 5740 | 5750 | 5730 | 284 |
| 349 | 20231213 | 124800 | 915831450 | 5750 | 5740 | 5750 | 5740 | 398 |
| 350 | 20231213 | 124700 | 913546810 | 5740 | 5750 | 5750 | 5740 | 328 |
| 351 | 20231213 | 124600 | 911663030 | 5740 | 5740 | 5750 | 5740 | 221 |
| 352 | 20231213 | 124500 | 910394370 | 5740 | 5740 | 5740 | 5740 | 144 |
| 353 | 20231213 | 124400 | 909567810 | 5740 | 5750 | 5750 | 5740 | 325 |
| 354 | 20231213 | 124300 | 907701260 | 5740 | 5740 | 5750 | 5740 | 270 |
| 355 | 20231213 | 124200 | 906151350 | 5740 | 5740 | 5750 | 5740 | 153 |
| 356 | 20231213 | 124100 | 905273060 | 5750 | 5750 | 5750 | 5740 | 369 |
| 357 | 20231213 | 124000 | 903153500 | 5740 | 5740 | 5750 | 5740 | 272 |
| 358 | 20231213 | 123900 | 901591660 | 5740 | 5740 | 5740 | 5740 | 194 |
| 359 | 20231213 | 123800 | 900478100 | 5740 | 5750 | 5750 | 5740 | 375 |
| 360 | 20231213 | 123700 | 898324420 | 5740 | 5740 | 5750 | 5740 | 224 |
| 361 | 20231213 | 123600 | 897038590 | 5740 | 5750 | 5750 | 5740 | 293 |
| 362 | 20231213 | 123500 | 895355510 | 5750 | 5750 | 5760 | 5750 | 304 |
| 363 | 20231213 | 123400 | 893606640 | 5740 | 5750 | 5750 | 5740 | 194 |
| 364 | 20231213 | 123300 | 892492560 | 5760 | 5740 | 5760 | 5740 | 379 |
| 365 | 20231213 | 123200 | 890314680 | 5740 | 5750 | 5750 | 5740 | 696 |
| 366 | 20231213 | 123100 | 886314910 | 5740 | 5740 | 5750 | 5740 | 244 |
| 367 | 20231213 | 123000 | 884914230 | 5740 | 5740 | 5750 | 5740 | 242 |
| 368 | 20231213 | 122900 | 883524430 | 5740 | 5750 | 5750 | 5740 | 356 |
| 369 | 20231213 | 122800 | 881479820 | 5750 | 5740 | 5750 | 5740 | 269 |
| 370 | 20231213 | 122700 | 879935740 | 5740 | 5740 | 5750 | 5740 | 1255 |
| 371 | 20231213 | 122600 | 872732020 | 5740 | 5750 | 5750 | 5740 | 2360 |
| 372 | 20231213 | 122500 | 859184420 | 5740 | 5740 | 5740 | 5740 | 72 |
| 373 | 20231213 | 122400 | 858771140 | 5750 | 5750 | 5750 | 5750 | 80 |
| 374 | 20231213 | 122300 | 858311140 | 5750 | 5750 | 5750 | 5750 | 257 |
| 375 | 20231213 | 122200 | 856833390 | 5750 | 5750 | 5750 | 5750 | 124 |
| 376 | 20231213 | 122100 | 856120390 | 5750 | 5750 | 5760 | 5750 | 358 |
| 377 | 20231213 | 122000 | 854061780 | 5750 | 5760 | 5760 | 5750 | 610 |
| 378 | 20231213 | 121900 | 850553220 | 5760 | 5750 | 5760 | 5750 | 80 |
| 379 | 20231213 | 121800 | 850093110 | 5750 | 5750 | 5750 | 5750 | 147 |
| 380 | 20231213 | 121700 | 849247860 | 5760 | 5760 | 5760 | 5760 | 156 |
| 381 | 20231213 | 121600 | 848349300 | 5760 | 5750 | 5760 | 5740 | 252 |
| 382 | 20231213 | 121500 | 846901850 | 5750 | 5750 | 5750 | 5750 | 157 |
| 383 | 20231213 | 121400 | 845999100 | 5750 | 5760 | 5760 | 5750 | 415 |
| 384 | 20231213 | 121300 | 843611700 | 5750 | 5750 | 5750 | 5750 | 143 |
| 385 | 20231213 | 121200 | 842789450 | 5750 | 5760 | 5760 | 5750 | 85 |
| 386 | 20231213 | 121100 | 842300570 | 5760 | 5760 | 5760 | 5760 | 106 |
| 387 | 20231213 | 121000 | 841690010 | 5750 | 5750 | 5760 | 5750 | 5334 |
| 388 | 20231213 | 120900 | 811017060 | 5760 | 5750 | 5760 | 5750 | 171 |
| 389 | 20231213 | 120800 | 810033710 | 5760 | 5760 | 5760 | 5760 | 106 |
| 390 | 20231213 | 120700 | 809423150 | 5750 | 5760 | 5760 | 5750 | 145 |
| 391 | 20231213 | 120600 | 808589260 | 5750 | 5750 | 5750 | 5750 | 258 |
| 392 | 20231213 | 120500 | 807105760 | 5750 | 5760 | 5760 | 5750 | 305 |
| 393 | 20231213 | 120400 | 805350960 | 5760 | 5760 | 5760 | 5750 | 240 |
| 394 | 20231213 | 120300 | 803970540 | 5750 | 5750 | 5750 | 5750 | 241 |
| 395 | 20231213 | 120200 | 802584790 | 5750 | 5760 | 5760 | 5750 | 344 |
| 396 | 20231213 | 120100 | 800605600 | 5750 | 5750 | 5750 | 5750 | 165 |
| 397 | 20231213 | 120000 | 799656850 | 5750 | 5750 | 5750 | 5750 | 537 |
| 398 | 20231213 | 115900 | 796569100 | 5760 | 5750 | 5760 | 5750 | 396 |
| 399 | 20231213 | 115800 | 794290440 | 5750 | 5750 | 5750 | 5750 | 149 |
| 400 | 20231213 | 115700 | 793433690 | 5750 | 5750 | 5760 | 5750 | 309 |
| 401 | 20231213 | 115600 | 791656800 | 5750 | 5750 | 5760 | 5750 | 334 |
| 402 | 20231213 | 115500 | 789735250 | 5750 | 5750 | 5750 | 5750 | 237 |
| 403 | 20231213 | 115400 | 788372500 | 5760 | 5750 | 5760 | 5750 | 224 |
| 404 | 20231213 | 115300 | 787084380 | 5750 | 5760 | 5760 | 5750 | 332 |
| 405 | 20231213 | 115200 | 785174320 | 5750 | 5760 | 5760 | 5750 | 165 |
| 406 | 20231213 | 115100 | 784225450 | 5750 | 5750 | 5760 | 5750 | 328 |
| 407 | 20231213 | 115000 | 782338370 | 5750 | 5760 | 5760 | 5750 | 344 |
| 408 | 20231213 | 114900 | 780359200 | 5750 | 5760 | 5760 | 5750 | 550 |
| 409 | 20231213 | 114800 | 777192680 | 5750 | 5750 | 5760 | 5750 | 448 |
| 410 | 20231213 | 114700 | 774616650 | 5750 | 5750 | 5760 | 5750 | 345 |
| 411 | 20231213 | 114600 | 772631710 | 5750 | 5750 | 5750 | 5750 | 178 |
| 412 | 20231213 | 114500 | 771608210 | 5750 | 5750 | 5760 | 5750 | 233 |
| 413 | 20231213 | 114400 | 770268270 | 5750 | 5750 | 5760 | 5750 | 332 |
| 414 | 20231213 | 114300 | 768358210 | 5750 | 5750 | 5750 | 5750 | 157 |
| 415 | 20231213 | 114200 | 767455460 | 5750 | 5760 | 5760 | 5750 | 471 |
| 416 | 20231213 | 114100 | 764742590 | 5750 | 5750 | 5760 | 5750 | 606 |
| 417 | 20231213 | 114000 | 761257030 | 5750 | 5750 | 5760 | 5750 | 1243 |
| 418 | 20231213 | 113900 | 754109680 | 5750 | 5750 | 5750 | 5750 | 147 |
| 419 | 20231213 | 113800 | 753264430 | 5750 | 5760 | 5760 | 5750 | 113 |
| 420 | 20231213 | 113700 | 752613630 | 5760 | 5750 | 5760 | 5750 | 2203 |
| 421 | 20231213 | 113600 | 739944900 | 5750 | 5750 | 5750 | 5750 | 12 |
| 422 | 20231213 | 113500 | 739875900 | 5750 | 5760 | 5760 | 5750 | 121 |
| 423 | 20231213 | 113400 | 739179000 | 5750 | 5760 | 5760 | 5750 | 642 |
| 424 | 20231213 | 113300 | 735481150 | 5770 | 5760 | 5770 | 5760 | 46 |
| 425 | 20231213 | 113200 | 735216010 | 5760 | 5770 | 5770 | 5760 | 2935 |
| 426 | 20231213 | 113100 | 718301180 | 5760 | 5760 | 5760 | 5760 | 5 |
| 427 | 20231213 | 113000 | 718272380 | 5760 | 5770 | 5770 | 5760 | 1977 |
| 428 | 20231213 | 112900 | 706865160 | 5760 | 5770 | 5770 | 5760 | 1028 |
| 429 | 20231213 | 112800 | 700942660 | 5770 | 5770 | 5770 | 5760 | 69 |
| 430 | 20231213 | 112700 | 700544630 | 5760 | 5760 | 5760 | 5760 | 5 |
| 431 | 20231213 | 112600 | 700515830 | 5780 | 5760 | 5780 | 5760 | 8150 |
| 432 | 20231213 | 112500 | 653522840 | 5750 | 5760 | 5760 | 5750 | 19 |
| 433 | 20231213 | 112400 | 653413500 | 5750 | 5750 | 5760 | 5750 | 28 |
| 434 | 20231213 | 112300 | 653252480 | 5750 | 5760 | 5760 | 5750 | 123 |
| 435 | 20231213 | 112200 | 652544050 | 5750 | 5760 | 5760 | 5750 | 39 |
| 436 | 20231213 | 112100 | 652319500 | 5750 | 5750 | 5750 | 5750 | 5 |
| 437 | 20231213 | 112000 | 652290750 | 5750 | 5760 | 5760 | 5750 | 126 |
| 438 | 20231213 | 111900 | 651565090 | 5750 | 5750 | 5750 | 5750 | 6 |
| 439 | 20231213 | 111800 | 651530590 | 5760 | 5760 | 5760 | 5750 | 23 |
| 440 | 20231213 | 111700 | 651398190 | 5750 | 5750 | 5760 | 5750 | 201 |
| 441 | 20231213 | 111600 | 650241290 | 5750 | 5760 | 5760 | 5750 | 100 |
| 442 | 20231213 | 111500 | 649666010 | 5760 | 5750 | 5760 | 5750 | 8 |
| 443 | 20231213 | 111400 | 649620000 | 5760 | 5760 | 5760 | 5750 | 126 |
| 444 | 20231213 | 111300 | 648894310 | 5750 | 5760 | 5760 | 5750 | 471 |
| 445 | 20231213 | 111200 | 646181440 | 5760 | 5760 | 5760 | 5750 | 542 |
| 446 | 20231213 | 111100 | 643059590 | 5750 | 5760 | 5760 | 5750 | 124 |
| 447 | 20231213 | 111000 | 642345420 | 5750 | 5750 | 5750 | 5750 | 29 |
| 448 | 20231213 | 110900 | 642178670 | 5750 | 5750 | 5750 | 5750 | 13 |
| 449 | 20231213 | 110800 | 642103920 | 5750 | 5760 | 5760 | 5750 | 123 |
| 450 | 20231213 | 110700 | 641395510 | 5750 | 5750 | 5760 | 5750 | 209 |
| 451 | 20231213 | 110600 | 640193750 | 5750 | 5750 | 5760 | 5750 | 219 |
| 452 | 20231213 | 110500 | 638934230 | 5760 | 5750 | 5760 | 5740 | 149 |
| 453 | 20231213 | 110400 | 638077070 | 5740 | 5740 | 5740 | 5740 | 7 |
| 454 | 20231213 | 110300 | 638036890 | 5760 | 5750 | 5760 | 5740 | 1414 |
| 455 | 20231213 | 110200 | 629906080 | 5740 | 5750 | 5750 | 5740 | 1650 |
| 456 | 20231213 | 110100 | 620428870 | 5740 | 5750 | 5750 | 5740 | 19 |
| 457 | 20231213 | 110000 | 620319700 | 5750 | 5740 | 5750 | 5740 | 43 |
| 458 | 20231213 | 105900 | 620072820 | 5750 | 5750 | 5750 | 5740 | 357 |
| 459 | 20231213 | 105800 | 618020120 | 5750 | 5740 | 5750 | 5740 | 245 |
| 460 | 20231213 | 105700 | 616612270 | 5750 | 5740 | 5750 | 5740 | 20 |
| 461 | 20231213 | 105600 | 616497440 | 5750 | 5730 | 5750 | 5730 | 1245 |
| 462 | 20231213 | 105500 | 609352510 | 5730 | 5730 | 5740 | 5730 | 377 |
| 463 | 20231213 | 105400 | 607190300 | 5720 | 5730 | 5740 | 5720 | 102 |
| 464 | 20231213 | 105300 | 606605910 | 5730 | 5730 | 5740 | 5720 | 181 |
| 465 | 20231213 | 105200 | 605568650 | 5730 | 5730 | 5730 | 5730 | 162 |
| 466 | 20231213 | 105100 | 604640390 | 5740 | 5730 | 5740 | 5720 | 1250 |
| 467 | 20231213 | 105000 | 597477240 | 5740 | 5740 | 5750 | 5730 | 524 |
| 468 | 20231213 | 104900 | 594469160 | 5730 | 5740 | 5750 | 5730 | 281 |
| 469 | 20231213 | 104800 | 592856970 | 5740 | 5740 | 5740 | 5730 | 271 |
| 470 | 20231213 | 104700 | 591303900 | 5740 | 5740 | 5750 | 5730 | 5182 |
| 471 | 20231213 | 104600 | 561590790 | 5740 | 5740 | 5740 | 5740 | 1270 |
| 472 | 20231213 | 104500 | 554300990 | 5750 | 5740 | 5750 | 5740 | 244 |
| 473 | 20231213 | 104400 | 552899430 | 5740 | 5750 | 5750 | 5740 | 1653 |
| 474 | 20231213 | 104300 | 543410120 | 5740 | 5740 | 5740 | 5740 | 444 |
| 475 | 20231213 | 104200 | 540861560 | 5740 | 5740 | 5750 | 5740 | 168 |
| 476 | 20231213 | 104100 | 539897110 | 5740 | 5750 | 5750 | 5740 | 280 |
| 477 | 20231213 | 104000 | 538287850 | 5740 | 5740 | 5750 | 5740 | 166 |
| 478 | 20231213 | 103900 | 537334990 | 5740 | 5750 | 5750 | 5740 | 196 |
| 479 | 20231213 | 103800 | 536209450 | 5740 | 5750 | 5750 | 5740 | 184 |
| 480 | 20231213 | 103700 | 535152240 | 5740 | 5740 | 5740 | 5740 | 78 |
| 481 | 20231213 | 103600 | 534704520 | 5750 | 5740 | 5750 | 5740 | 152 |
| 482 | 20231213 | 103500 | 533832020 | 5740 | 5750 | 5750 | 5740 | 396 |
| 483 | 20231213 | 103400 | 531557920 | 5740 | 5740 | 5740 | 5740 | 225 |
| 484 | 20231213 | 103300 | 530266420 | 5740 | 5750 | 5750 | 5740 | 151 |
| 485 | 20231213 | 103200 | 529398240 | 5740 | 5750 | 5750 | 5740 | 725 |
| 486 | 20231213 | 103100 | 525232480 | 5740 | 5740 | 5750 | 5740 | 288 |
| 487 | 20231213 | 103000 | 523578360 | 5750 | 5740 | 5750 | 5740 | 405 |
| 488 | 20231213 | 102900 | 521251080 | 5740 | 5750 | 5750 | 5740 | 282 |
| 489 | 20231213 | 102800 | 519631350 | 5740 | 5750 | 5750 | 5740 | 185 |
| 490 | 20231213 | 102700 | 518568440 | 5740 | 5740 | 5750 | 5740 | 253 |
| 491 | 20231213 | 102600 | 517116210 | 5740 | 5750 | 5750 | 5740 | 182 |
| 492 | 20231213 | 102500 | 516070450 | 5740 | 5750 | 5750 | 5740 | 679 |
| 493 | 20231213 | 102400 | 512172950 | 5750 | 5740 | 5750 | 5740 | 92 |
| 494 | 20231213 | 102300 | 511644750 | 5740 | 5750 | 5750 | 5740 | 439 |
| 495 | 20231213 | 102200 | 509121310 | 5740 | 5740 | 5740 | 5740 | 151 |
| 496 | 20231213 | 102100 | 508254570 | 5740 | 5750 | 5750 | 5740 | 80 |
| 497 | 20231213 | 102000 | 507795350 | 5750 | 5740 | 5750 | 5740 | 131 |
| 498 | 20231213 | 101900 | 507042210 | 5740 | 5740 | 5740 | 5740 | 293 |
| 499 | 20231213 | 101800 | 505360390 | 5730 | 5740 | 5740 | 5730 | 310 |
| 500 | 20231213 | 101700 | 503581850 | 5740 | 5740 | 5740 | 5740 | 1069 |
| 501 | 20231213 | 101600 | 497445790 | 5740 | 5750 | 5750 | 5730 | 2378 |
| 502 | 20231213 | 101500 | 483796140 | 5740 | 5740 | 5740 | 5740 | 296 |
| 503 | 20231213 | 101400 | 482097100 | 5740 | 5750 | 5750 | 5740 | 377 |
| 504 | 20231213 | 101300 | 479931730 | 5750 | 5740 | 5750 | 5740 | 1179 |
| 505 | 20231213 | 101200 | 473164170 | 5740 | 5740 | 5750 | 5740 | 756 |
| 506 | 20231213 | 101100 | 468824060 | 5750 | 5750 | 5750 | 5730 | 670 |
| 507 | 20231213 | 101000 | 464976900 | 5750 | 5750 | 5760 | 5730 | 3912 |
| 508 | 20231213 | 100900 | 442511630 | 5750 | 5750 | 5750 | 5740 | 4513 |
| 509 | 20231213 | 100800 | 416561930 | 5760 | 5760 | 5770 | 5750 | 937 |
| 510 | 20231213 | 100700 | 411165070 | 5760 | 5760 | 5770 | 5760 | 4609 |
| 511 | 20231213 | 100600 | 384613240 | 5760 | 5770 | 5770 | 5760 | 1269 |
| 512 | 20231213 | 100500 | 377291910 | 5770 | 5770 | 5770 | 5760 | 1292 |
| 513 | 20231213 | 100400 | 369837130 | 5760 | 5760 | 5760 | 5760 | 199 |
| 514 | 20231213 | 100300 | 368690890 | 5760 | 5770 | 5770 | 5760 | 2086 |
| 515 | 20231213 | 100200 | 356666000 | 5770 | 5770 | 5770 | 5760 | 1069 |
| 516 | 20231213 | 100100 | 350497950 | 5760 | 5760 | 5760 | 5760 | 449 |
| 517 | 20231213 | 100000 | 347911710 | 5760 | 5760 | 5770 | 5760 | 212 |
| 518 | 20231213 | 095900 | 346690100 | 5760 | 5760 | 5770 | 5760 | 281 |
| 519 | 20231213 | 095800 | 345071170 | 5760 | 5760 | 5770 | 5760 | 2128 |
| 520 | 20231213 | 095700 | 332809720 | 5780 | 5760 | 5780 | 5760 | 141 |
| 521 | 20231213 | 095600 | 331997480 | 5760 | 5760 | 5780 | 5760 | 386 |
| 522 | 20231213 | 095500 | 329771960 | 5760 | 5760 | 5780 | 5760 | 206 |
| 523 | 20231213 | 095400 | 328584400 | 5760 | 5760 | 5770 | 5760 | 642 |
| 524 | 20231213 | 095300 | 324882380 | 5760 | 5760 | 5770 | 5760 | 754 |
| 525 | 20231213 | 095200 | 320538290 | 5760 | 5760 | 5760 | 5760 | 159 |
| 526 | 20231213 | 095100 | 319622450 | 5770 | 5760 | 5770 | 5760 | 332 |
| 527 | 20231213 | 095000 | 317708380 | 5760 | 5760 | 5770 | 5760 | 90 |
| 528 | 20231213 | 094900 | 317189970 | 5770 | 5760 | 5770 | 5760 | 262 |
| 529 | 20231213 | 094800 | 315679120 | 5770 | 5760 | 5780 | 5760 | 1083 |
| 530 | 20231213 | 094700 | 309431680 | 5760 | 5770 | 5780 | 5760 | 1046 |
| 531 | 20231213 | 094600 | 303394660 | 5760 | 5760 | 5770 | 5760 | 478 |
| 532 | 20231213 | 094500 | 300641350 | 5760 | 5770 | 5770 | 5760 | 470 |
| 533 | 20231213 | 094400 | 297930810 | 5770 | 5770 | 5770 | 5770 | 161 |
| 534 | 20231213 | 094300 | 297001840 | 5780 | 5770 | 5780 | 5770 | 159 |
| 535 | 20231213 | 094200 | 296084400 | 5770 | 5770 | 5770 | 5770 | 277 |
| 536 | 20231213 | 094100 | 294486110 | 5770 | 5780 | 5780 | 5770 | 502 |
| 537 | 20231213 | 094000 | 291589550 | 5780 | 5770 | 5780 | 5770 | 266 |
| 538 | 20231213 | 093900 | 290053640 | 5770 | 5770 | 5780 | 5770 | 291 |
| 539 | 20231213 | 093800 | 288374560 | 5770 | 5770 | 5780 | 5770 | 184 |
| 540 | 20231213 | 093700 | 287311880 | 5770 | 5770 | 5770 | 5770 | 219 |
| 541 | 20231213 | 093600 | 286048250 | 5770 | 5770 | 5780 | 5770 | 207 |
| 542 | 20231213 | 093500 | 284853370 | 5780 | 5770 | 5780 | 5770 | 187 |
| 543 | 20231213 | 093400 | 283774100 | 5770 | 5770 | 5770 | 5760 | 617 |
| 544 | 20231213 | 093300 | 280216110 | 5760 | 5760 | 5760 | 5760 | 336 |
| 545 | 20231213 | 093200 | 278280750 | 5770 | 5770 | 5780 | 5770 | 200 |
| 546 | 20231213 | 093100 | 277126530 | 5770 | 5780 | 5780 | 5770 | 229 |
| 547 | 20231213 | 093000 | 275805150 | 5770 | 5770 | 5770 | 5760 | 532 |
| 548 | 20231213 | 092900 | 272737130 | 5760 | 5760 | 5760 | 5760 | 154 |
| 549 | 20231213 | 092800 | 271850090 | 5760 | 5760 | 5770 | 5760 | 333 |
| 550 | 20231213 | 092700 | 269931990 | 5770 | 5770 | 5770 | 5770 | 1356 |
| 551 | 20231213 | 092600 | 262107870 | 5770 | 5780 | 5780 | 5770 | 530 |
| 552 | 20231213 | 092500 | 259044630 | 5790 | 5790 | 5790 | 5780 | 12 |
| 553 | 20231213 | 092400 | 258975240 | 5780 | 5790 | 5790 | 5780 | 546 |
| 554 | 20231213 | 092300 | 255818890 | 5800 | 5780 | 5800 | 5780 | 203 |
| 555 | 20231213 | 092200 | 254645510 | 5780 | 5800 | 5810 | 5780 | 6507 |
| 556 | 20231213 | 092100 | 216905540 | 5800 | 5810 | 5810 | 5800 | 365 |
| 557 | 20231213 | 092000 | 214788320 | 5810 | 5790 | 5810 | 5790 | 912 |
| 558 | 20231213 | 091900 | 209499320 | 5810 | 5780 | 5820 | 5780 | 6252 |
| 559 | 20231213 | 091800 | 173265000 | 5800 | 5800 | 5800 | 5780 | 46 |
| 560 | 20231213 | 091700 | 172998480 | 5800 | 5800 | 5800 | 5780 | 195 |
| 561 | 20231213 | 091600 | 171867960 | 5780 | 5810 | 5810 | 5760 | 18067 |
| 562 | 20231213 | 091500 | 67454360 | 5800 | 5800 | 5810 | 5800 | 476 |
| 563 | 20231213 | 091400 | 64693550 | 5810 | 5810 | 5810 | 5810 | 56 |
| 564 | 20231213 | 091300 | 64368190 | 5810 | 5810 | 5810 | 5810 | 32 |
| 565 | 20231213 | 091200 | 64182270 | 5810 | 5810 | 5810 | 5810 | 406 |
| 566 | 20231213 | 091100 | 61823410 | 5810 | 5810 | 5820 | 5810 | 113 |
| 567 | 20231213 | 091000 | 61166870 | 5810 | 5820 | 5820 | 5800 | 215 |
| 568 | 20231213 | 090900 | 59919230 | 5800 | 5800 | 5820 | 5800 | 19 |
| 569 | 20231213 | 090800 | 59809010 | 5820 | 5800 | 5820 | 5800 | 828 |
| 570 | 20231213 | 090700 | 55006550 | 5810 | 5810 | 5810 | 5800 | 1396 |
| 571 | 20231213 | 090600 | 46897640 | 5810 | 5810 | 5820 | 5800 | 2026 |
| 572 | 20231213 | 090500 | 35119970 | 5810 | 5820 | 5820 | 5810 | 1247 |
| 573 | 20231213 | 090400 | 27863900 | 5820 | 5820 | 5820 | 5820 | 287 |
| 574 | 20231213 | 090300 | 26193560 | 5820 | 5820 | 5830 | 5820 | 1530 |
| 575 | 20231213 | 090200 | 17288460 | 5830 | 5820 | 5830 | 5810 | 530 |
| 576 | 20231213 | 090100 | 14201230 | 5820 | 5830 | 5840 | 5810 | 1484 |
| 577 | 20231213 | 090000 | 5552280 | 5830 | 5840 | 5840 | 5830 | 951 |