28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 183500 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 26922 |
| 3 | 20231211 | 183400 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 4 | 20231211 | 183300 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 5 | 20231211 | 183200 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 6 | 20231211 | 183100 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 7 | 20231211 | 183000 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 8 | 20231211 | 182900 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 9 | 20231211 | 182800 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 10 | 20231211 | 182700 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 11 | 20231211 | 182600 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 12 | 20231211 | 182500 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 13 | 20231211 | 182400 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 14 | 20231211 | 182300 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 15 | 20231211 | 182200 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 16 | 20231211 | 182100 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 17 | 20231211 | 182000 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 18 | 20231211 | 181900 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 19 | 20231211 | 181800 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 20 | 20231211 | 181700 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 21 | 20231211 | 181600 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 22 | 20231211 | 181500 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 23 | 20231211 | 181400 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 24 | 20231211 | 181300 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 25 | 20231211 | 181200 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 26 | 20231211 | 181100 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 27 | 20231211 | 181000 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 28 | 20231211 | 180900 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 29 | 20231211 | 180800 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 30 | 20231211 | 180700 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 31 | 20231211 | 180600 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 32 | 20231211 | 180500 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 26922 |
| 33 | 20231211 | 180400 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 34 | 20231211 | 180300 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 35 | 20231211 | 180200 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 36 | 20231211 | 180100 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 37 | 20231211 | 180000 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 38 | 20231211 | 175900 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 39 | 20231211 | 175800 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 40 | 20231211 | 175700 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 41 | 20231211 | 175600 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 42 | 20231211 | 175500 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 43 | 20231211 | 175400 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 44 | 20231211 | 175300 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 45 | 20231211 | 175200 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 46 | 20231211 | 175100 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 47 | 20231211 | 175000 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 48 | 20231211 | 174900 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 49 | 20231211 | 174800 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 50 | 20231211 | 174700 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 51 | 20231211 | 174600 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 52 | 20231211 | 174500 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 53 | 20231211 | 174400 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 54 | 20231211 | 174300 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 55 | 20231211 | 174200 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 56 | 20231211 | 174100 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 57 | 20231211 | 174000 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 58 | 20231211 | 173900 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 59 | 20231211 | 173800 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 60 | 20231211 | 173700 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 61 | 20231211 | 173600 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 62 | 20231211 | 173500 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 26922 |
| 63 | 20231211 | 173400 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 64 | 20231211 | 173300 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 65 | 20231211 | 173200 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 66 | 20231211 | 173100 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 67 | 20231211 | 173000 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 68 | 20231211 | 172900 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 69 | 20231211 | 172800 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 70 | 20231211 | 172700 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 71 | 20231211 | 172600 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 72 | 20231211 | 172500 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 73 | 20231211 | 172400 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 74 | 20231211 | 172300 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 75 | 20231211 | 172200 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 76 | 20231211 | 172100 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 77 | 20231211 | 172000 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 78 | 20231211 | 171900 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 79 | 20231211 | 171800 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 80 | 20231211 | 171700 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 81 | 20231211 | 171600 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 82 | 20231211 | 171500 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 83 | 20231211 | 171400 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 84 | 20231211 | 171300 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 85 | 20231211 | 171200 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 86 | 20231211 | 171100 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 87 | 20231211 | 171000 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 88 | 20231211 | 170900 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 89 | 20231211 | 170800 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 90 | 20231211 | 170700 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 91 | 20231211 | 170600 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 92 | 20231211 | 170500 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 26922 |
| 93 | 20231211 | 170400 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 94 | 20231211 | 170300 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 95 | 20231211 | 170200 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 96 | 20231211 | 170100 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 97 | 20231211 | 170000 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 98 | 20231211 | 165900 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 99 | 20231211 | 165800 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 100 | 20231211 | 165700 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 101 | 20231211 | 165600 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 102 | 20231211 | 165500 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 103 | 20231211 | 165400 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 104 | 20231211 | 165300 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 105 | 20231211 | 165200 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 106 | 20231211 | 165100 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 107 | 20231211 | 165000 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 108 | 20231211 | 164900 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 109 | 20231211 | 164800 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 110 | 20231211 | 164700 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 111 | 20231211 | 164600 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 112 | 20231211 | 164500 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 113 | 20231211 | 164400 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 114 | 20231211 | 164300 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 115 | 20231211 | 164200 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 116 | 20231211 | 164100 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 117 | 20231211 | 164000 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 118 | 20231211 | 163900 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 119 | 20231211 | 163800 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 120 | 20231211 | 163700 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 121 | 20231211 | 163600 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 122 | 20231211 | 163500 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 26922 |
| 123 | 20231211 | 163400 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 124 | 20231211 | 163300 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 125 | 20231211 | 163200 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 126 | 20231211 | 163100 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 127 | 20231211 | 163000 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 128 | 20231211 | 162900 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 129 | 20231211 | 162800 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 130 | 20231211 | 162700 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 131 | 20231211 | 162600 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 132 | 20231211 | 162500 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 133 | 20231211 | 162400 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 134 | 20231211 | 162300 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 135 | 20231211 | 162200 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 136 | 20231211 | 162100 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 137 | 20231211 | 162000 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 138 | 20231211 | 161900 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 139 | 20231211 | 161800 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 140 | 20231211 | 161700 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 141 | 20231211 | 161600 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 142 | 20231211 | 161500 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 143 | 20231211 | 161400 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 144 | 20231211 | 161300 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 145 | 20231211 | 161200 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 146 | 20231211 | 161100 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 147 | 20231211 | 161000 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 148 | 20231211 | 160900 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 149 | 20231211 | 160800 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 150 | 20231211 | 160700 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 151 | 20231211 | 160600 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 152 | 20231211 | 160500 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 26922 |
| 153 | 20231211 | 160400 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 154 | 20231211 | 160300 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 155 | 20231211 | 160200 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 156 | 20231211 | 160100 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 157 | 20231211 | 160000 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 158 | 20231211 | 155900 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 159 | 20231211 | 155800 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 160 | 20231211 | 155700 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 161 | 20231211 | 155600 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 162 | 20231211 | 155500 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 163 | 20231211 | 155400 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 164 | 20231211 | 155300 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 165 | 20231211 | 155200 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 166 | 20231211 | 155100 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 167 | 20231211 | 155000 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 168 | 20231211 | 154900 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 169 | 20231211 | 154800 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 170 | 20231211 | 154700 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 171 | 20231211 | 154600 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 172 | 20231211 | 154500 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 173 | 20231211 | 154400 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 174 | 20231211 | 154300 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 175 | 20231211 | 154200 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 176 | 20231211 | 154100 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 177 | 20231211 | 154000 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 178 | 20231211 | 153900 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 179 | 20231211 | 153800 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 180 | 20231211 | 153700 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 181 | 20231211 | 153600 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 182 | 20231211 | 153500 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 26922 |
| 183 | 20231211 | 153400 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 184 | 20231211 | 153300 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 185 | 20231211 | 153200 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 186 | 20231211 | 153100 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 187 | 20231211 | 153000 | 1572618220 | 5710 | 5710 | 5710 | 5710 | 26922 |
| 188 | 20231211 | 152900 | 1418893600 | 5750 | 5750 | 5750 | 5750 | 0 |
| 189 | 20231211 | 152800 | 1418893600 | 5750 | 5750 | 5750 | 5750 | 0 |
| 190 | 20231211 | 152700 | 1418893600 | 5750 | 5750 | 5750 | 5750 | 0 |
| 191 | 20231211 | 152600 | 1418893600 | 5750 | 5750 | 5750 | 5750 | 0 |
| 192 | 20231211 | 152500 | 1418893600 | 5750 | 5750 | 5750 | 5750 | 0 |
| 193 | 20231211 | 152400 | 1418893600 | 5750 | 5750 | 5750 | 5750 | 0 |
| 194 | 20231211 | 152300 | 1418893600 | 5750 | 5750 | 5750 | 5750 | 0 |
| 195 | 20231211 | 152200 | 1418893600 | 5750 | 5750 | 5750 | 5750 | 0 |
| 196 | 20231211 | 152100 | 1418893600 | 5750 | 5750 | 5750 | 5750 | 0 |
| 197 | 20231211 | 152000 | 1418893600 | 5750 | 5750 | 5750 | 5750 | 0 |
| 198 | 20231211 | 151900 | 1418893600 | 5750 | 5740 | 5750 | 5740 | 641 |
| 199 | 20231211 | 151800 | 1415212540 | 5740 | 5740 | 5740 | 5740 | 11 |
| 200 | 20231211 | 151700 | 1415149400 | 5740 | 5750 | 5750 | 5740 | 1366 |
| 201 | 20231211 | 151600 | 1407304900 | 5750 | 5750 | 5760 | 5750 | 623 |
| 202 | 20231211 | 151500 | 1403722000 | 5750 | 5740 | 5750 | 5740 | 3146 |
| 203 | 20231211 | 151400 | 1385633200 | 5750 | 5740 | 5750 | 5740 | 25 |
| 204 | 20231211 | 151300 | 1385489680 | 5740 | 5740 | 5740 | 5740 | 1 |
| 205 | 20231211 | 151200 | 1385483940 | 5730 | 5750 | 5750 | 5730 | 36 |
| 206 | 20231211 | 151100 | 1385277580 | 5730 | 5750 | 5750 | 5720 | 1537 |
| 207 | 20231211 | 151000 | 1376472030 | 5750 | 5740 | 5750 | 5740 | 663 |
| 208 | 20231211 | 150900 | 1372666340 | 5740 | 5740 | 5750 | 5740 | 1198 |
| 209 | 20231211 | 150800 | 1365780060 | 5740 | 5730 | 5740 | 5730 | 931 |
| 210 | 20231211 | 150700 | 1360436230 | 5730 | 5740 | 5740 | 5730 | 1243 |
| 211 | 20231211 | 150600 | 1353308420 | 5740 | 5740 | 5750 | 5730 | 934 |
| 212 | 20231211 | 150500 | 1347947560 | 5740 | 5740 | 5740 | 5720 | 1528 |
| 213 | 20231211 | 150400 | 1339177060 | 5730 | 5720 | 5730 | 5710 | 589 |
| 214 | 20231211 | 150300 | 1335804850 | 5720 | 5710 | 5720 | 5710 | 146 |
| 215 | 20231211 | 150200 | 1334969850 | 5720 | 5710 | 5720 | 5710 | 1679 |
| 216 | 20231211 | 150100 | 1325372750 | 5710 | 5720 | 5720 | 5710 | 623 |
| 217 | 20231211 | 150000 | 1321814330 | 5710 | 5720 | 5720 | 5710 | 26 |
| 218 | 20231211 | 145900 | 1321665750 | 5710 | 5710 | 5710 | 5710 | 22 |
| 219 | 20231211 | 145800 | 1321540130 | 5710 | 5710 | 5710 | 5710 | 63 |
| 220 | 20231211 | 145700 | 1321180400 | 5720 | 5710 | 5720 | 5710 | 337 |
| 221 | 20231211 | 145600 | 1319252870 | 5710 | 5710 | 5720 | 5710 | 2512 |
| 222 | 20231211 | 145500 | 1304909340 | 5700 | 5700 | 5700 | 5700 | 12 |
| 223 | 20231211 | 145400 | 1304840940 | 5700 | 5720 | 5720 | 5700 | 27 |
| 224 | 20231211 | 145300 | 1304686740 | 5700 | 5710 | 5710 | 5700 | 3185 |
| 225 | 20231211 | 145200 | 1286500900 | 5710 | 5710 | 5710 | 5710 | 22 |
| 226 | 20231211 | 145100 | 1286375280 | 5720 | 5720 | 5720 | 5710 | 34 |
| 227 | 20231211 | 145000 | 1286180960 | 5720 | 5720 | 5720 | 5710 | 150 |
| 228 | 20231211 | 144900 | 1285324390 | 5710 | 5720 | 5720 | 5710 | 703 |
| 229 | 20231211 | 144800 | 1281310110 | 5710 | 5720 | 5720 | 5710 | 15 |
| 230 | 20231211 | 144700 | 1281224430 | 5710 | 5720 | 5720 | 5710 | 117 |
| 231 | 20231211 | 144600 | 1280556060 | 5710 | 5720 | 5720 | 5710 | 267 |
| 232 | 20231211 | 144500 | 1279029790 | 5720 | 5720 | 5720 | 5720 | 53 |
| 233 | 20231211 | 144400 | 1278726630 | 5730 | 5730 | 5730 | 5730 | 100 |
| 234 | 20231211 | 144300 | 1278153630 | 5720 | 5730 | 5730 | 5710 | 836 |
| 235 | 20231211 | 144200 | 1273379730 | 5720 | 5720 | 5720 | 5720 | 1044 |
| 236 | 20231211 | 144100 | 1267408050 | 5730 | 5720 | 5730 | 5720 | 119 |
| 237 | 20231211 | 144000 | 1266726310 | 5730 | 5730 | 5730 | 5730 | 734 |
| 238 | 20231211 | 143900 | 1262520490 | 5730 | 5730 | 5730 | 5730 | 41 |
| 239 | 20231211 | 143800 | 1262285560 | 5740 | 5740 | 5740 | 5740 | 11 |
| 240 | 20231211 | 143700 | 1262222420 | 5730 | 5730 | 5730 | 5730 | 292 |
| 241 | 20231211 | 143600 | 1260549260 | 5730 | 5740 | 5740 | 5730 | 212 |
| 242 | 20231211 | 143500 | 1259332490 | 5740 | 5740 | 5740 | 5740 | 1591 |
| 243 | 20231211 | 143400 | 1250200150 | 5730 | 5730 | 5730 | 5730 | 681 |
| 244 | 20231211 | 143300 | 1246298020 | 5720 | 5720 | 5730 | 5720 | 156 |
| 245 | 20231211 | 143200 | 1245405690 | 5720 | 5730 | 5730 | 5720 | 24 |
| 246 | 20231211 | 143100 | 1245268290 | 5720 | 5730 | 5740 | 5720 | 811 |
| 247 | 20231211 | 143000 | 1240619630 | 5720 | 5730 | 5730 | 5720 | 22 |
| 248 | 20231211 | 142900 | 1240493680 | 5730 | 5730 | 5730 | 5720 | 18 |
| 249 | 20231211 | 142800 | 1240390660 | 5730 | 5720 | 5730 | 5720 | 209 |
| 250 | 20231211 | 142700 | 1239195150 | 5730 | 5730 | 5730 | 5730 | 12 |
| 251 | 20231211 | 142600 | 1239126390 | 5720 | 5720 | 5720 | 5720 | 379 |
| 252 | 20231211 | 142500 | 1236958510 | 5720 | 5730 | 5730 | 5720 | 62 |
| 253 | 20231211 | 142400 | 1236603370 | 5730 | 5720 | 5730 | 5720 | 40 |
| 254 | 20231211 | 142300 | 1236374450 | 5720 | 5730 | 5730 | 5720 | 72 |
| 255 | 20231211 | 142200 | 1235962010 | 5720 | 5720 | 5720 | 5720 | 11 |
| 256 | 20231211 | 142100 | 1235899090 | 5730 | 5740 | 5740 | 5730 | 276 |
| 257 | 20231211 | 142000 | 1234315860 | 5730 | 5740 | 5740 | 5730 | 1473 |
| 258 | 20231211 | 141900 | 1225863160 | 5740 | 5720 | 5740 | 5710 | 1522 |
| 259 | 20231211 | 141800 | 1217144810 | 5710 | 5710 | 5710 | 5710 | 12 |
| 260 | 20231211 | 141700 | 1217076290 | 5710 | 5710 | 5720 | 5710 | 3411 |
| 261 | 20231211 | 141600 | 1197569480 | 5720 | 5710 | 5720 | 5710 | 33 |
| 262 | 20231211 | 141500 | 1197380840 | 5710 | 5710 | 5710 | 5710 | 500 |
| 263 | 20231211 | 141400 | 1194525840 | 5710 | 5710 | 5710 | 5710 | 32 |
| 264 | 20231211 | 141300 | 1194343120 | 5720 | 5710 | 5720 | 5710 | 23 |
| 265 | 20231211 | 141200 | 1194211670 | 5710 | 5710 | 5710 | 5710 | 68 |
| 266 | 20231211 | 141100 | 1193823390 | 5710 | 5720 | 5720 | 5710 | 118 |
| 267 | 20231211 | 141000 | 1193149360 | 5720 | 5720 | 5720 | 5710 | 83 |
| 268 | 20231211 | 140900 | 1192675310 | 5710 | 5710 | 5710 | 5710 | 1 |
| 269 | 20231211 | 140800 | 1192669600 | 5710 | 5720 | 5720 | 5710 | 68 |
| 270 | 20231211 | 140700 | 1192281160 | 5710 | 5720 | 5720 | 5710 | 16 |
| 271 | 20231211 | 140600 | 1192189750 | 5710 | 5720 | 5720 | 5710 | 22 |
| 272 | 20231211 | 140500 | 1192064030 | 5720 | 5710 | 5720 | 5710 | 25 |
| 273 | 20231211 | 140400 | 1191921140 | 5710 | 5710 | 5710 | 5710 | 1000 |
| 274 | 20231211 | 140300 | 1186211140 | 5710 | 5710 | 5710 | 5710 | 13 |
| 275 | 20231211 | 140200 | 1186136910 | 5710 | 5710 | 5720 | 5710 | 169 |
| 276 | 20231211 | 140100 | 1185171810 | 5710 | 5710 | 5710 | 5710 | 12 |
| 277 | 20231211 | 140000 | 1185103290 | 5710 | 5720 | 5720 | 5710 | 96 |
| 278 | 20231211 | 135900 | 1184555010 | 5710 | 5710 | 5710 | 5710 | 21 |
| 279 | 20231211 | 135800 | 1184435100 | 5720 | 5700 | 5740 | 5700 | 41474 |
| 280 | 20231211 | 135700 | 946539160 | 5690 | 5700 | 5700 | 5690 | 23 |
| 281 | 20231211 | 135600 | 946408180 | 5690 | 5690 | 5690 | 5690 | 11 |
| 282 | 20231211 | 135500 | 946345590 | 5700 | 5690 | 5700 | 5690 | 736 |
| 283 | 20231211 | 135400 | 942156510 | 5690 | 5690 | 5700 | 5690 | 165 |
| 284 | 20231211 | 135300 | 941217540 | 5700 | 5690 | 5700 | 5690 | 937 |
| 285 | 20231211 | 135200 | 935885990 | 5690 | 5690 | 5690 | 5690 | 0 |
| 286 | 20231211 | 135100 | 935885990 | 5690 | 5690 | 5700 | 5690 | 394 |
| 287 | 20231211 | 135000 | 933644010 | 5690 | 5700 | 5700 | 5690 | 581 |
| 288 | 20231211 | 134900 | 930332420 | 5700 | 5710 | 5710 | 5690 | 2310 |
| 289 | 20231211 | 134800 | 917165430 | 5690 | 5700 | 5700 | 5690 | 2361 |
| 290 | 20231211 | 134700 | 903707840 | 5700 | 5680 | 5700 | 5680 | 509 |
| 291 | 20231211 | 134600 | 900806800 | 5700 | 5700 | 5700 | 5670 | 10481 |
| 292 | 20231211 | 134500 | 841280160 | 5690 | 5690 | 5700 | 5690 | 640 |
| 293 | 20231211 | 134400 | 837638460 | 5680 | 5680 | 5680 | 5680 | 12 |
| 294 | 20231211 | 134300 | 837570300 | 5690 | 5690 | 5700 | 5690 | 1796 |
| 295 | 20231211 | 134200 | 827340950 | 5710 | 5710 | 5710 | 5690 | 115 |
| 296 | 20231211 | 134100 | 826684520 | 5710 | 5690 | 5720 | 5690 | 115 |
| 297 | 20231211 | 134000 | 826028100 | 5720 | 5710 | 5720 | 5680 | 16824 |
| 298 | 20231211 | 133900 | 730210880 | 5720 | 5720 | 5720 | 5720 | 317 |
| 299 | 20231211 | 133800 | 728397640 | 5720 | 5710 | 5720 | 5710 | 444 |
| 300 | 20231211 | 133700 | 725858480 | 5720 | 5720 | 5720 | 5720 | 1 |
| 301 | 20231211 | 133600 | 725852760 | 5730 | 5730 | 5730 | 5730 | 0 |
| 302 | 20231211 | 133500 | 725852760 | 5730 | 5730 | 5730 | 5730 | 11 |
| 303 | 20231211 | 133400 | 725789730 | 5710 | 5720 | 5720 | 5710 | 173 |
| 304 | 20231211 | 133300 | 724801010 | 5730 | 5730 | 5730 | 5730 | 0 |
| 305 | 20231211 | 133200 | 724801010 | 5730 | 5730 | 5730 | 5730 | 101 |
| 306 | 20231211 | 133100 | 724222280 | 5730 | 5730 | 5730 | 5730 | 0 |
| 307 | 20231211 | 133000 | 724222280 | 5730 | 5730 | 5730 | 5730 | 12 |
| 308 | 20231211 | 132900 | 724153520 | 5720 | 5720 | 5720 | 5720 | 1 |
| 309 | 20231211 | 132800 | 724147800 | 5720 | 5720 | 5720 | 5720 | 1045 |
| 310 | 20231211 | 132700 | 718170400 | 5720 | 5720 | 5720 | 5720 | 11 |
| 311 | 20231211 | 132600 | 718107480 | 5720 | 5720 | 5720 | 5720 | 0 |
| 312 | 20231211 | 132500 | 718107480 | 5720 | 5720 | 5720 | 5720 | 6 |
| 313 | 20231211 | 132400 | 718073160 | 5720 | 5720 | 5720 | 5720 | 13 |
| 314 | 20231211 | 132300 | 717998800 | 5710 | 5710 | 5710 | 5710 | 20 |
| 315 | 20231211 | 132200 | 717884600 | 5720 | 5720 | 5720 | 5720 | 10 |
| 316 | 20231211 | 132100 | 717827400 | 5720 | 5720 | 5720 | 5720 | 11 |
| 317 | 20231211 | 132000 | 717764480 | 5710 | 5710 | 5710 | 5710 | 2894 |
| 318 | 20231211 | 131900 | 701239740 | 5710 | 5710 | 5710 | 5710 | 21 |
| 319 | 20231211 | 131800 | 701119830 | 5700 | 5700 | 5700 | 5700 | 186 |
| 320 | 20231211 | 131700 | 700059630 | 5710 | 5710 | 5710 | 5710 | 1 |
| 321 | 20231211 | 131600 | 700053920 | 5710 | 5710 | 5710 | 5710 | 37 |
| 322 | 20231211 | 131500 | 699842650 | 5710 | 5710 | 5710 | 5710 | 231 |
| 323 | 20231211 | 131400 | 698523640 | 5710 | 5710 | 5710 | 5710 | 8 |
| 324 | 20231211 | 131300 | 698477960 | 5710 | 5700 | 5710 | 5700 | 13 |
| 325 | 20231211 | 131200 | 698403740 | 5710 | 5710 | 5710 | 5710 | 25 |
| 326 | 20231211 | 131100 | 698260990 | 5710 | 5710 | 5710 | 5710 | 15 |
| 327 | 20231211 | 131000 | 698175340 | 5710 | 5710 | 5710 | 5710 | 708 |
| 328 | 20231211 | 130900 | 694132660 | 5720 | 5720 | 5720 | 5720 | 2 |
| 329 | 20231211 | 130800 | 694121220 | 5720 | 5720 | 5720 | 5720 | 111 |
| 330 | 20231211 | 130700 | 693486300 | 5700 | 5720 | 5720 | 5700 | 3547 |
| 331 | 20231211 | 130600 | 673198480 | 5720 | 5720 | 5720 | 5720 | 0 |
| 332 | 20231211 | 130500 | 673198480 | 5720 | 5710 | 5720 | 5700 | 9021 |
| 333 | 20231211 | 130400 | 621751990 | 5710 | 5710 | 5710 | 5710 | 3 |
| 334 | 20231211 | 130300 | 621734860 | 5710 | 5720 | 5720 | 5710 | 94 |
| 335 | 20231211 | 130200 | 621198040 | 5720 | 5720 | 5720 | 5720 | 6 |
| 336 | 20231211 | 130100 | 621163720 | 5710 | 5720 | 5720 | 5710 | 1241 |
| 337 | 20231211 | 130000 | 614065210 | 5720 | 5710 | 5720 | 5710 | 116 |
| 338 | 20231211 | 125900 | 613401730 | 5710 | 5720 | 5720 | 5710 | 97 |
| 339 | 20231211 | 125800 | 612847850 | 5720 | 5710 | 5720 | 5710 | 14 |
| 340 | 20231211 | 125700 | 612767810 | 5710 | 5720 | 5720 | 5710 | 17 |
| 341 | 20231211 | 125600 | 612670620 | 5710 | 5710 | 5710 | 5710 | 4 |
| 342 | 20231211 | 125500 | 612647780 | 5710 | 5710 | 5710 | 5710 | 7 |
| 343 | 20231211 | 125400 | 612607810 | 5710 | 5710 | 5720 | 5710 | 75 |
| 344 | 20231211 | 125300 | 612179340 | 5710 | 5710 | 5710 | 5710 | 92 |
| 345 | 20231211 | 125200 | 611654020 | 5720 | 5720 | 5720 | 5720 | 8 |
| 346 | 20231211 | 125100 | 611608260 | 5710 | 5720 | 5720 | 5710 | 16 |
| 347 | 20231211 | 125000 | 611516790 | 5710 | 5710 | 5710 | 5710 | 4 |
| 348 | 20231211 | 124900 | 611493950 | 5710 | 5720 | 5720 | 5710 | 166 |
| 349 | 20231211 | 124800 | 610544980 | 5710 | 5710 | 5720 | 5710 | 434 |
| 350 | 20231211 | 124700 | 608066570 | 5710 | 5700 | 5710 | 5700 | 87 |
| 351 | 20231211 | 124600 | 607569840 | 5710 | 5710 | 5710 | 5700 | 43 |
| 352 | 20231211 | 124500 | 607324360 | 5710 | 5700 | 5710 | 5700 | 14 |
| 353 | 20231211 | 124400 | 607244460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 354 | 20231211 | 124300 | 607244460 | 5700 | 5710 | 5710 | 5700 | 599 |
| 355 | 20231211 | 124200 | 603829730 | 5700 | 5710 | 5710 | 5700 | 5 |
| 356 | 20231211 | 124100 | 603801220 | 5710 | 5720 | 5720 | 5700 | 7 |
| 357 | 20231211 | 124000 | 603761280 | 5710 | 5710 | 5710 | 5710 | 11 |
| 358 | 20231211 | 123900 | 603698470 | 5710 | 5710 | 5710 | 5710 | 240 |
| 359 | 20231211 | 123800 | 602328070 | 5720 | 5710 | 5720 | 5710 | 121 |
| 360 | 20231211 | 123700 | 601637030 | 5720 | 5700 | 5720 | 5700 | 201 |
| 361 | 20231211 | 123600 | 600487600 | 5700 | 5700 | 5700 | 5700 | 0 |
| 362 | 20231211 | 123500 | 600487600 | 5700 | 5700 | 5710 | 5700 | 292 |
| 363 | 20231211 | 123400 | 598821320 | 5700 | 5710 | 5710 | 5700 | 9 |
| 364 | 20231211 | 123300 | 598769970 | 5700 | 5700 | 5700 | 5700 | 55 |
| 365 | 20231211 | 123200 | 598456470 | 5710 | 5710 | 5710 | 5700 | 21 |
| 366 | 20231211 | 123100 | 598336600 | 5710 | 5710 | 5710 | 5700 | 41 |
| 367 | 20231211 | 123000 | 598102530 | 5720 | 5710 | 5720 | 5710 | 289 |
| 368 | 20231211 | 122900 | 596452210 | 5710 | 5710 | 5710 | 5710 | 1951 |
| 369 | 20231211 | 122800 | 585312000 | 5710 | 5710 | 5710 | 5710 | 8 |
| 370 | 20231211 | 122700 | 585266320 | 5710 | 5720 | 5720 | 5710 | 48 |
| 371 | 20231211 | 122600 | 584991810 | 5710 | 5710 | 5710 | 5710 | 4 |
| 372 | 20231211 | 122500 | 584968970 | 5710 | 5710 | 5710 | 5710 | 4 |
| 373 | 20231211 | 122400 | 584946130 | 5720 | 5720 | 5720 | 5710 | 116 |
| 374 | 20231211 | 122300 | 584282660 | 5720 | 5710 | 5720 | 5710 | 117 |
| 375 | 20231211 | 122200 | 583614480 | 5710 | 5720 | 5720 | 5710 | 56 |
| 376 | 20231211 | 122100 | 583294710 | 5720 | 5710 | 5720 | 5710 | 17 |
| 377 | 20231211 | 122000 | 583197510 | 5720 | 5720 | 5720 | 5720 | 10 |
| 378 | 20231211 | 121900 | 583140310 | 5710 | 5720 | 5720 | 5710 | 98 |
| 379 | 20231211 | 121800 | 582579800 | 5710 | 5710 | 5710 | 5710 | 4 |
| 380 | 20231211 | 121700 | 582556960 | 5710 | 5720 | 5720 | 5710 | 5 |
| 381 | 20231211 | 121600 | 582528400 | 5720 | 5720 | 5720 | 5710 | 108 |
| 382 | 20231211 | 121500 | 581910690 | 5720 | 5710 | 5720 | 5710 | 446 |
| 383 | 20231211 | 121400 | 579364020 | 5710 | 5710 | 5710 | 5710 | 5 |
| 384 | 20231211 | 121300 | 579335470 | 5720 | 5720 | 5720 | 5710 | 1016 |
| 385 | 20231211 | 121200 | 573533990 | 5710 | 5710 | 5710 | 5710 | 4 |
| 386 | 20231211 | 121100 | 573511150 | 5720 | 5720 | 5720 | 5720 | 1 |
| 387 | 20231211 | 121000 | 573505430 | 5720 | 5710 | 5720 | 5710 | 1466 |
| 388 | 20231211 | 120900 | 565134460 | 5710 | 5710 | 5710 | 5710 | 5 |
| 389 | 20231211 | 120800 | 565105910 | 5710 | 5720 | 5720 | 5710 | 16 |
| 390 | 20231211 | 120700 | 565014430 | 5720 | 5710 | 5720 | 5710 | 5 |
| 391 | 20231211 | 120600 | 564985870 | 5720 | 5710 | 5720 | 5710 | 109 |
| 392 | 20231211 | 120500 | 564363430 | 5720 | 5710 | 5720 | 5710 | 347 |
| 393 | 20231211 | 120400 | 562378640 | 5710 | 5710 | 5710 | 5710 | 107 |
| 394 | 20231211 | 120300 | 561767670 | 5720 | 5720 | 5720 | 5710 | 83 |
| 395 | 20231211 | 120200 | 561293420 | 5710 | 5720 | 5720 | 5710 | 15 |
| 396 | 20231211 | 120100 | 561207660 | 5710 | 5720 | 5720 | 5710 | 848 |
| 397 | 20231211 | 120000 | 556357940 | 5710 | 5720 | 5720 | 5710 | 16 |
| 398 | 20231211 | 115900 | 556266460 | 5710 | 5720 | 5720 | 5710 | 7 |
| 399 | 20231211 | 115800 | 556226480 | 5710 | 5710 | 5710 | 5710 | 100 |
| 400 | 20231211 | 115700 | 555655480 | 5720 | 5710 | 5720 | 5710 | 125 |
| 401 | 20231211 | 115600 | 554940520 | 5720 | 5710 | 5720 | 5710 | 5 |
| 402 | 20231211 | 115500 | 554911960 | 5720 | 5720 | 5720 | 5720 | 8483 |
| 403 | 20231211 | 115400 | 506389200 | 5730 | 5720 | 5730 | 5720 | 151 |
| 404 | 20231211 | 115300 | 505525350 | 5720 | 5730 | 5730 | 5720 | 57 |
| 405 | 20231211 | 115200 | 505199300 | 5720 | 5720 | 5730 | 5720 | 104 |
| 406 | 20231211 | 115100 | 504604410 | 5730 | 5720 | 5730 | 5720 | 15 |
| 407 | 20231211 | 115000 | 504518500 | 5720 | 5720 | 5720 | 5720 | 504 |
| 408 | 20231211 | 114900 | 501635620 | 5730 | 5730 | 5730 | 5720 | 20 |
| 409 | 20231211 | 114800 | 501521060 | 5720 | 5720 | 5720 | 5720 | 5 |
| 410 | 20231211 | 114700 | 501492460 | 5720 | 5720 | 5720 | 5720 | 85 |
| 411 | 20231211 | 114600 | 501006260 | 5730 | 5720 | 5730 | 5720 | 159 |
| 412 | 20231211 | 114500 | 500096660 | 5720 | 5730 | 5730 | 5720 | 8 |
| 413 | 20231211 | 114400 | 500050860 | 5720 | 5730 | 5730 | 5720 | 123 |
| 414 | 20231211 | 114300 | 499346120 | 5730 | 5720 | 5730 | 5720 | 131 |
| 415 | 20231211 | 114200 | 498595650 | 5720 | 5730 | 5730 | 5720 | 114 |
| 416 | 20231211 | 114100 | 497942470 | 5730 | 5720 | 5730 | 5720 | 15 |
| 417 | 20231211 | 114000 | 497856660 | 5730 | 5730 | 5730 | 5720 | 120 |
| 418 | 20231211 | 113900 | 497170130 | 5730 | 5720 | 5730 | 5720 | 14 |
| 419 | 20231211 | 113800 | 497089950 | 5730 | 5720 | 5730 | 5720 | 16 |
| 420 | 20231211 | 113700 | 496998320 | 5720 | 5720 | 5720 | 5720 | 0 |
| 421 | 20231211 | 113600 | 496998320 | 5720 | 5720 | 5720 | 5720 | 4 |
| 422 | 20231211 | 113500 | 496975440 | 5720 | 5720 | 5730 | 5720 | 356 |
| 423 | 20231211 | 113400 | 494939010 | 5720 | 5720 | 5720 | 5720 | 177 |
| 424 | 20231211 | 113300 | 493926570 | 5720 | 5730 | 5730 | 5720 | 18 |
| 425 | 20231211 | 113200 | 493823600 | 5730 | 5720 | 5730 | 5720 | 181 |
| 426 | 20231211 | 113100 | 492787730 | 5720 | 5720 | 5730 | 5720 | 106 |
| 427 | 20231211 | 113000 | 492180960 | 5720 | 5730 | 5730 | 5720 | 220 |
| 428 | 20231211 | 112900 | 490922400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 429 | 20231211 | 112800 | 490922400 | 5720 | 5720 | 5720 | 5720 | 4 |
| 430 | 20231211 | 112700 | 490899520 | 5720 | 5730 | 5730 | 5720 | 181 |
| 431 | 20231211 | 112600 | 489863650 | 5730 | 5720 | 5730 | 5720 | 8 |
| 432 | 20231211 | 112500 | 489817850 | 5720 | 5730 | 5730 | 5720 | 13 |
| 433 | 20231211 | 112400 | 489743480 | 5730 | 5720 | 5730 | 5720 | 151 |
| 434 | 20231211 | 112300 | 488879650 | 5730 | 5720 | 5730 | 5720 | 55 |
| 435 | 20231211 | 112200 | 488564540 | 5720 | 5720 | 5720 | 5720 | 56 |
| 436 | 20231211 | 112100 | 488244220 | 5730 | 5720 | 5730 | 5720 | 278 |
| 437 | 20231211 | 112000 | 486653380 | 5720 | 5720 | 5720 | 5720 | 1 |
| 438 | 20231211 | 111900 | 486647660 | 5720 | 5730 | 5730 | 5720 | 26 |
| 439 | 20231211 | 111800 | 486498720 | 5730 | 5720 | 5730 | 5720 | 59 |
| 440 | 20231211 | 111700 | 486160690 | 5720 | 5730 | 5730 | 5720 | 216 |
| 441 | 20231211 | 111600 | 484923070 | 5730 | 5730 | 5730 | 5720 | 85 |
| 442 | 20231211 | 111500 | 484436060 | 5720 | 5720 | 5720 | 5720 | 4 |
| 443 | 20231211 | 111400 | 484413180 | 5720 | 5720 | 5720 | 5720 | 172 |
| 444 | 20231211 | 111300 | 483429340 | 5730 | 5720 | 5730 | 5720 | 16 |
| 445 | 20231211 | 111200 | 483337700 | 5720 | 5720 | 5720 | 5720 | 101 |
| 446 | 20231211 | 111100 | 482759980 | 5720 | 5720 | 5720 | 5720 | 107 |
| 447 | 20231211 | 111000 | 482147940 | 5730 | 5720 | 5730 | 5720 | 15 |
| 448 | 20231211 | 110900 | 482062030 | 5730 | 5720 | 5730 | 5720 | 5 |
| 449 | 20231211 | 110800 | 482033420 | 5720 | 5730 | 5730 | 5720 | 227 |
| 450 | 20231211 | 110700 | 480734750 | 5720 | 5720 | 5720 | 5720 | 437 |
| 451 | 20231211 | 110600 | 478235110 | 5720 | 5720 | 5720 | 5720 | 0 |
| 452 | 20231211 | 110500 | 478235110 | 5720 | 5710 | 5720 | 5710 | 1517 |
| 453 | 20231211 | 110400 | 469572900 | 5710 | 5720 | 5720 | 5710 | 447 |
| 454 | 20231211 | 110300 | 467020020 | 5720 | 5730 | 5730 | 5720 | 185 |
| 455 | 20231211 | 110200 | 465961290 | 5730 | 5720 | 5730 | 5720 | 256 |
| 456 | 20231211 | 110100 | 464496860 | 5730 | 5730 | 5730 | 5710 | 693 |
| 457 | 20231211 | 110000 | 460534820 | 5730 | 5730 | 5730 | 5730 | 12 |
| 458 | 20231211 | 105900 | 460466060 | 5720 | 5720 | 5730 | 5720 | 1468 |
| 459 | 20231211 | 105800 | 452069090 | 5720 | 5720 | 5730 | 5720 | 909 |
| 460 | 20231211 | 105700 | 446868610 | 5730 | 5720 | 5730 | 5720 | 866 |
| 461 | 20231211 | 105600 | 441914480 | 5720 | 5720 | 5720 | 5720 | 50 |
| 462 | 20231211 | 105500 | 441628480 | 5720 | 5730 | 5730 | 5720 | 133 |
| 463 | 20231211 | 105400 | 440866900 | 5730 | 5730 | 5730 | 5730 | 12 |
| 464 | 20231211 | 105300 | 440798140 | 5730 | 5720 | 5730 | 5720 | 276 |
| 465 | 20231211 | 105200 | 439216670 | 5730 | 5730 | 5730 | 5730 | 105 |
| 466 | 20231211 | 105100 | 438615020 | 5730 | 5720 | 5730 | 5720 | 136 |
| 467 | 20231211 | 105000 | 437836250 | 5720 | 5720 | 5720 | 5720 | 71 |
| 468 | 20231211 | 104900 | 437430130 | 5730 | 5730 | 5730 | 5730 | 486 |
| 469 | 20231211 | 104800 | 434645350 | 5730 | 5730 | 5730 | 5730 | 174 |
| 470 | 20231211 | 104700 | 433648330 | 5730 | 5730 | 5730 | 5730 | 0 |
| 471 | 20231211 | 104600 | 433648330 | 5730 | 5730 | 5730 | 5730 | 190 |
| 472 | 20231211 | 104500 | 432559630 | 5720 | 5720 | 5720 | 5720 | 51 |
| 473 | 20231211 | 104400 | 432267910 | 5730 | 5730 | 5730 | 5730 | 88 |
| 474 | 20231211 | 104300 | 431763670 | 5730 | 5730 | 5730 | 5730 | 11 |
| 475 | 20231211 | 104200 | 431700640 | 5730 | 5730 | 5730 | 5730 | 403 |
| 476 | 20231211 | 104100 | 429391450 | 5730 | 5730 | 5730 | 5730 | 0 |
| 477 | 20231211 | 104000 | 429391450 | 5730 | 5730 | 5730 | 5730 | 11 |
| 478 | 20231211 | 103900 | 429328420 | 5720 | 5720 | 5720 | 5720 | 636 |
| 479 | 20231211 | 103800 | 425690500 | 5730 | 5730 | 5730 | 5730 | 14 |
| 480 | 20231211 | 103700 | 425610280 | 5720 | 5730 | 5730 | 5720 | 1061 |
| 481 | 20231211 | 103600 | 419541260 | 5730 | 5730 | 5730 | 5730 | 0 |
| 482 | 20231211 | 103500 | 419541260 | 5730 | 5720 | 5730 | 5720 | 12 |
| 483 | 20231211 | 103400 | 419472510 | 5720 | 5720 | 5720 | 5720 | 81 |
| 484 | 20231211 | 103300 | 419009190 | 5730 | 5730 | 5730 | 5730 | 50 |
| 485 | 20231211 | 103200 | 418722690 | 5730 | 5720 | 5730 | 5720 | 191 |
| 486 | 20231211 | 103100 | 417630010 | 5730 | 5730 | 5730 | 5730 | 3 |
| 487 | 20231211 | 103000 | 417612820 | 5730 | 5730 | 5730 | 5720 | 14 |
| 488 | 20231211 | 102900 | 417532610 | 5730 | 5730 | 5730 | 5730 | 163 |
| 489 | 20231211 | 102800 | 416598620 | 5730 | 5730 | 5730 | 5720 | 201 |
| 490 | 20231211 | 102700 | 415447700 | 5720 | 5720 | 5720 | 5720 | 18 |
| 491 | 20231211 | 102600 | 415344740 | 5720 | 5730 | 5730 | 5720 | 216 |
| 492 | 20231211 | 102500 | 414109140 | 5730 | 5730 | 5730 | 5730 | 81 |
| 493 | 20231211 | 102400 | 413645010 | 5730 | 5730 | 5730 | 5730 | 621 |
| 494 | 20231211 | 102300 | 410086680 | 5730 | 5730 | 5730 | 5730 | 10 |
| 495 | 20231211 | 102200 | 410029380 | 5730 | 5720 | 5730 | 5720 | 352 |
| 496 | 20231211 | 102100 | 408014620 | 5720 | 5720 | 5720 | 5720 | 1479 |
| 497 | 20231211 | 102000 | 399554740 | 5720 | 5720 | 5720 | 5720 | 51 |
| 498 | 20231211 | 101900 | 399263020 | 5720 | 5720 | 5720 | 5720 | 11 |
| 499 | 20231211 | 101800 | 399200100 | 5720 | 5720 | 5720 | 5720 | 0 |
| 500 | 20231211 | 101700 | 399200100 | 5720 | 5730 | 5730 | 5720 | 214 |
| 501 | 20231211 | 101600 | 397975620 | 5720 | 5730 | 5730 | 5720 | 501 |
| 502 | 20231211 | 101500 | 395109890 | 5730 | 5730 | 5730 | 5730 | 2 |
| 503 | 20231211 | 101400 | 395098430 | 5720 | 5720 | 5720 | 5720 | 0 |
| 504 | 20231211 | 101300 | 395098430 | 5720 | 5720 | 5720 | 5720 | 171 |
| 505 | 20231211 | 101200 | 394120310 | 5720 | 5710 | 5720 | 5710 | 956 |
| 506 | 20231211 | 101100 | 388654020 | 5720 | 5720 | 5720 | 5720 | 503 |
| 507 | 20231211 | 101000 | 385776860 | 5720 | 5730 | 5730 | 5720 | 2003 |
| 508 | 20231211 | 100900 | 374318870 | 5730 | 5730 | 5730 | 5730 | 95 |
| 509 | 20231211 | 100800 | 373774520 | 5730 | 5730 | 5730 | 5730 | 295 |
| 510 | 20231211 | 100700 | 372084170 | 5730 | 5730 | 5730 | 5730 | 195 |
| 511 | 20231211 | 100600 | 370966820 | 5730 | 5720 | 5730 | 5720 | 600 |
| 512 | 20231211 | 100500 | 367533820 | 5720 | 5730 | 5730 | 5720 | 501 |
| 513 | 20231211 | 100400 | 364667590 | 5730 | 5730 | 5730 | 5730 | 12 |
| 514 | 20231211 | 100300 | 364598830 | 5720 | 5740 | 5740 | 5720 | 4702 |
| 515 | 20231211 | 100200 | 337679160 | 5740 | 5740 | 5740 | 5740 | 0 |
| 516 | 20231211 | 100100 | 337679160 | 5740 | 5740 | 5740 | 5740 | 220 |
| 517 | 20231211 | 100000 | 336416360 | 5740 | 5740 | 5740 | 5730 | 64 |
| 518 | 20231211 | 095900 | 336049030 | 5730 | 5730 | 5730 | 5730 | 0 |
| 519 | 20231211 | 095800 | 336049030 | 5730 | 5730 | 5730 | 5730 | 1 |
| 520 | 20231211 | 095700 | 336043300 | 5730 | 5730 | 5730 | 5730 | 127 |
| 521 | 20231211 | 095600 | 335315590 | 5730 | 5730 | 5730 | 5730 | 1130 |
| 522 | 20231211 | 095500 | 328840690 | 5730 | 5730 | 5730 | 5730 | 5 |
| 523 | 20231211 | 095400 | 328812040 | 5730 | 5730 | 5730 | 5730 | 877 |
| 524 | 20231211 | 095300 | 323786830 | 5720 | 5720 | 5720 | 5720 | 1 |
| 525 | 20231211 | 095200 | 323781110 | 5720 | 5720 | 5720 | 5720 | 694 |
| 526 | 20231211 | 095100 | 319811430 | 5720 | 5740 | 5740 | 5720 | 1301 |
| 527 | 20231211 | 095000 | 312357620 | 5740 | 5730 | 5740 | 5730 | 280 |
| 528 | 20231211 | 094900 | 310752610 | 5730 | 5730 | 5730 | 5730 | 6 |
| 529 | 20231211 | 094800 | 310718230 | 5740 | 5740 | 5740 | 5740 | 7 |
| 530 | 20231211 | 094700 | 310678050 | 5740 | 5740 | 5740 | 5740 | 86 |
| 531 | 20231211 | 094600 | 310184410 | 5740 | 5740 | 5740 | 5740 | 436 |
| 532 | 20231211 | 094500 | 307681770 | 5740 | 5730 | 5740 | 5730 | 2703 |
| 533 | 20231211 | 094400 | 292193560 | 5730 | 5730 | 5730 | 5730 | 0 |
| 534 | 20231211 | 094300 | 292193560 | 5730 | 5740 | 5740 | 5730 | 58 |
| 535 | 20231211 | 094200 | 291860900 | 5740 | 5730 | 5740 | 5730 | 139 |
| 536 | 20231211 | 094100 | 291064400 | 5730 | 5740 | 5740 | 5730 | 502 |
| 537 | 20231211 | 094000 | 288185380 | 5740 | 5750 | 5750 | 5740 | 3593 |
| 538 | 20231211 | 093900 | 267558670 | 5750 | 5740 | 5750 | 5740 | 126 |
| 539 | 20231211 | 093800 | 266835370 | 5750 | 5740 | 5750 | 5740 | 98 |
| 540 | 20231211 | 093700 | 266272710 | 5750 | 5750 | 5750 | 5740 | 299 |
| 541 | 20231211 | 093600 | 264553470 | 5750 | 5750 | 5760 | 5750 | 388 |
| 542 | 20231211 | 093500 | 262322440 | 5750 | 5750 | 5750 | 5740 | 577 |
| 543 | 20231211 | 093400 | 259004890 | 5750 | 5750 | 5750 | 5750 | 864 |
| 544 | 20231211 | 093300 | 254036890 | 5750 | 5750 | 5750 | 5740 | 131 |
| 545 | 20231211 | 093200 | 253283830 | 5750 | 5750 | 5750 | 5740 | 125 |
| 546 | 20231211 | 093100 | 252565120 | 5750 | 5750 | 5750 | 5740 | 959 |
| 547 | 20231211 | 093000 | 247051220 | 5750 | 5760 | 5760 | 5750 | 18 |
| 548 | 20231211 | 092900 | 246947580 | 5760 | 5760 | 5760 | 5750 | 73 |
| 549 | 20231211 | 092800 | 246527300 | 5750 | 5760 | 5760 | 5750 | 647 |
| 550 | 20231211 | 092700 | 242802870 | 5760 | 5760 | 5770 | 5760 | 128 |
| 551 | 20231211 | 092600 | 242065280 | 5770 | 5770 | 5770 | 5760 | 328 |
| 552 | 20231211 | 092500 | 240175470 | 5770 | 5770 | 5770 | 5770 | 35 |
| 553 | 20231211 | 092400 | 239973520 | 5770 | 5770 | 5770 | 5760 | 180 |
| 554 | 20231211 | 092300 | 238936030 | 5770 | 5770 | 5770 | 5760 | 538 |
| 555 | 20231211 | 092200 | 235832140 | 5760 | 5770 | 5770 | 5760 | 147 |
| 556 | 20231211 | 092100 | 234984950 | 5770 | 5770 | 5770 | 5760 | 1932 |
| 557 | 20231211 | 092000 | 223847320 | 5760 | 5770 | 5770 | 5750 | 1270 |
| 558 | 20231211 | 091900 | 216535610 | 5770 | 5770 | 5770 | 5760 | 41 |
| 559 | 20231211 | 091800 | 216299050 | 5770 | 5780 | 5780 | 5760 | 4688 |
| 560 | 20231211 | 091700 | 189248850 | 5780 | 5780 | 5780 | 5780 | 279 |
| 561 | 20231211 | 091600 | 187636230 | 5780 | 5780 | 5780 | 5780 | 50 |
| 562 | 20231211 | 091500 | 187347230 | 5780 | 5780 | 5780 | 5770 | 1571 |
| 563 | 20231211 | 091400 | 178267040 | 5790 | 5790 | 5790 | 5780 | 251 |
| 564 | 20231211 | 091300 | 176814160 | 5790 | 5800 | 5800 | 5780 | 4571 |
| 565 | 20231211 | 091200 | 150367330 | 5800 | 5790 | 5800 | 5780 | 1278 |
| 566 | 20231211 | 091100 | 142967420 | 5780 | 5790 | 5790 | 5780 | 213 |
| 567 | 20231211 | 091000 | 141736080 | 5790 | 5780 | 5790 | 5780 | 643 |
| 568 | 20231211 | 090900 | 138016680 | 5780 | 5790 | 5790 | 5780 | 859 |
| 569 | 20231211 | 090800 | 133051070 | 5780 | 5770 | 5780 | 5770 | 4346 |
| 570 | 20231211 | 090700 | 107959600 | 5770 | 5770 | 5780 | 5770 | 1590 |
| 571 | 20231211 | 090600 | 98785260 | 5770 | 5770 | 5780 | 5760 | 2334 |
| 572 | 20231211 | 090500 | 85334320 | 5770 | 5780 | 5780 | 5760 | 540 |
| 573 | 20231211 | 090400 | 82220190 | 5780 | 5770 | 5780 | 5760 | 571 |
| 574 | 20231211 | 090300 | 78927170 | 5770 | 5770 | 5770 | 5760 | 1182 |
| 575 | 20231211 | 090200 | 72107530 | 5760 | 5780 | 5780 | 5760 | 699 |
| 576 | 20231211 | 090100 | 68070750 | 5780 | 5800 | 5800 | 5780 | 989 |
| 577 | 20231211 | 090000 | 62351220 | 5800 | 5810 | 5820 | 5780 | 10494 |