29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 184500 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 6744 |
| 3 | 20231211 | 184400 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20231211 | 184300 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20231211 | 184200 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20231211 | 184100 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20231211 | 184000 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20231211 | 183900 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20231211 | 183800 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20231211 | 183700 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20231211 | 183600 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20231211 | 183500 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20231211 | 183400 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20231211 | 183300 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20231211 | 183200 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20231211 | 183100 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20231211 | 183000 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20231211 | 182900 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20231211 | 182800 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20231211 | 182700 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20231211 | 182600 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20231211 | 182500 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20231211 | 182400 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20231211 | 182300 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20231211 | 182200 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20231211 | 182100 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20231211 | 182000 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20231211 | 181900 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20231211 | 181800 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20231211 | 181700 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20231211 | 181600 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20231211 | 181500 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 6744 |
| 33 | 20231211 | 181400 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20231211 | 181300 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20231211 | 181200 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20231211 | 181100 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20231211 | 181000 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20231211 | 180900 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20231211 | 180800 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20231211 | 180700 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20231211 | 180600 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20231211 | 180500 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20231211 | 180400 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20231211 | 180300 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20231211 | 180200 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20231211 | 180100 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20231211 | 180000 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20231211 | 175900 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20231211 | 175800 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20231211 | 175700 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20231211 | 175600 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20231211 | 175500 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20231211 | 175400 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20231211 | 175300 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20231211 | 175200 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20231211 | 175100 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20231211 | 175000 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20231211 | 174900 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20231211 | 174800 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20231211 | 174700 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20231211 | 174600 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20231211 | 174500 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 6744 |
| 63 | 20231211 | 174400 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20231211 | 174300 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20231211 | 174200 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20231211 | 174100 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20231211 | 174000 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20231211 | 173900 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20231211 | 173800 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20231211 | 173700 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20231211 | 173600 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20231211 | 173500 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20231211 | 173400 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20231211 | 173300 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20231211 | 173200 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20231211 | 173100 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20231211 | 173000 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20231211 | 172900 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20231211 | 172800 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20231211 | 172700 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20231211 | 172600 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20231211 | 172500 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20231211 | 172400 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20231211 | 172300 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20231211 | 172200 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20231211 | 172100 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20231211 | 172000 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20231211 | 171900 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20231211 | 171800 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20231211 | 171700 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20231211 | 171600 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20231211 | 171500 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 6744 |
| 93 | 20231211 | 171400 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20231211 | 171300 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20231211 | 171200 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20231211 | 171100 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20231211 | 171000 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20231211 | 170900 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20231211 | 170800 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20231211 | 170700 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20231211 | 170600 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20231211 | 170500 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20231211 | 170400 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20231211 | 170300 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20231211 | 170200 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20231211 | 170100 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20231211 | 170000 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20231211 | 165900 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20231211 | 165800 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20231211 | 165700 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20231211 | 165600 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20231211 | 165500 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20231211 | 165400 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20231211 | 165300 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20231211 | 165200 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20231211 | 165100 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20231211 | 165000 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20231211 | 164900 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20231211 | 164800 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20231211 | 164700 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20231211 | 164600 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20231211 | 164500 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 6744 |
| 123 | 20231211 | 164400 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20231211 | 164300 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20231211 | 164200 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20231211 | 164100 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20231211 | 164000 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20231211 | 163900 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20231211 | 163800 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20231211 | 163700 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20231211 | 163600 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20231211 | 163500 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20231211 | 163400 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20231211 | 163300 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20231211 | 163200 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20231211 | 163100 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20231211 | 163000 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20231211 | 162900 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20231211 | 162800 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20231211 | 162700 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20231211 | 162600 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20231211 | 162500 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20231211 | 162400 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20231211 | 162300 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20231211 | 162200 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20231211 | 162100 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20231211 | 162000 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20231211 | 161900 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20231211 | 161800 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20231211 | 161700 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20231211 | 161600 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20231211 | 161500 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 6744 |
| 153 | 20231211 | 161400 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20231211 | 161300 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20231211 | 161200 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20231211 | 161100 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20231211 | 161000 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20231211 | 160900 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20231211 | 160800 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20231211 | 160700 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20231211 | 160600 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20231211 | 160500 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20231211 | 160400 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20231211 | 160300 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20231211 | 160200 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20231211 | 160100 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20231211 | 160000 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20231211 | 155900 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20231211 | 155800 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20231211 | 155700 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20231211 | 155600 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20231211 | 155500 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20231211 | 155400 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20231211 | 155300 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20231211 | 155200 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20231211 | 155100 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20231211 | 155000 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20231211 | 154900 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20231211 | 154800 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20231211 | 154700 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20231211 | 154600 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20231211 | 154500 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 6744 |
| 183 | 20231211 | 154400 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20231211 | 154300 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20231211 | 154200 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20231211 | 154100 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20231211 | 154000 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20231211 | 153900 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20231211 | 153800 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20231211 | 153700 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20231211 | 153600 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20231211 | 153500 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20231211 | 153400 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20231211 | 153300 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20231211 | 153200 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20231211 | 153100 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20231211 | 153000 | 1485165650 | 5680 | 5680 | 5680 | 5680 | 6744 |
| 198 | 20231211 | 152900 | 1446859730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 199 | 20231211 | 152800 | 1446859730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 200 | 20231211 | 152700 | 1446859730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 201 | 20231211 | 152600 | 1446859730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 202 | 20231211 | 152500 | 1446859730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 203 | 20231211 | 152400 | 1446859730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 204 | 20231211 | 152300 | 1446859730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 205 | 20231211 | 152200 | 1446859730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 206 | 20231211 | 152100 | 1446859730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 207 | 20231211 | 152000 | 1446859730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 208 | 20231211 | 151900 | 1446859730 | 5700 | 5680 | 5700 | 5680 | 347 |
| 209 | 20231211 | 151800 | 1444885180 | 5690 | 5690 | 5690 | 5680 | 629 |
| 210 | 20231211 | 151700 | 1441307370 | 5690 | 5670 | 5690 | 5670 | 230 |
| 211 | 20231211 | 151600 | 1440001120 | 5680 | 5680 | 5690 | 5670 | 1044 |
| 212 | 20231211 | 151500 | 1434078180 | 5680 | 5670 | 5680 | 5670 | 114 |
| 213 | 20231211 | 151400 | 1433431790 | 5690 | 5680 | 5690 | 5670 | 990 |
| 214 | 20231211 | 151300 | 1427810160 | 5680 | 5680 | 5680 | 5670 | 208 |
| 215 | 20231211 | 151200 | 1426629190 | 5670 | 5670 | 5680 | 5670 | 610 |
| 216 | 20231211 | 151100 | 1423166160 | 5670 | 5680 | 5680 | 5670 | 196 |
| 217 | 20231211 | 151000 | 1422054090 | 5680 | 5670 | 5680 | 5670 | 628 |
| 218 | 20231211 | 150900 | 1418488510 | 5680 | 5670 | 5680 | 5670 | 486 |
| 219 | 20231211 | 150800 | 1415731840 | 5670 | 5680 | 5680 | 5670 | 4566 |
| 220 | 20231211 | 150700 | 1389811140 | 5690 | 5690 | 5690 | 5680 | 524 |
| 221 | 20231211 | 150600 | 1386831490 | 5680 | 5680 | 5680 | 5680 | 7 |
| 222 | 20231211 | 150500 | 1386791730 | 5690 | 5690 | 5690 | 5680 | 230 |
| 223 | 20231211 | 150400 | 1385484870 | 5680 | 5680 | 5690 | 5680 | 121 |
| 224 | 20231211 | 150300 | 1384796720 | 5680 | 5680 | 5690 | 5680 | 21 |
| 225 | 20231211 | 150200 | 1384677430 | 5690 | 5680 | 5690 | 5680 | 12 |
| 226 | 20231211 | 150100 | 1384609250 | 5690 | 5690 | 5690 | 5680 | 39 |
| 227 | 20231211 | 150000 | 1384387700 | 5680 | 5680 | 5690 | 5680 | 47 |
| 228 | 20231211 | 145900 | 1384120730 | 5690 | 5680 | 5690 | 5680 | 5 |
| 229 | 20231211 | 145800 | 1384092320 | 5690 | 5690 | 5690 | 5680 | 101 |
| 230 | 20231211 | 145700 | 1383518130 | 5690 | 5690 | 5690 | 5690 | 4 |
| 231 | 20231211 | 145600 | 1383495370 | 5690 | 5690 | 5690 | 5680 | 1252 |
| 232 | 20231211 | 145500 | 1376378800 | 5700 | 5700 | 5700 | 5690 | 188 |
| 233 | 20231211 | 145400 | 1375309060 | 5690 | 5700 | 5700 | 5690 | 570 |
| 234 | 20231211 | 145300 | 1372060730 | 5700 | 5700 | 5700 | 5690 | 459 |
| 235 | 20231211 | 145200 | 1369448410 | 5700 | 5700 | 5700 | 5700 | 1 |
| 236 | 20231211 | 145100 | 1369442710 | 5690 | 5690 | 5690 | 5690 | 101 |
| 237 | 20231211 | 145000 | 1368868020 | 5700 | 5700 | 5700 | 5690 | 379 |
| 238 | 20231211 | 144900 | 1366708480 | 5700 | 5690 | 5700 | 5690 | 2367 |
| 239 | 20231211 | 144800 | 1353240230 | 5690 | 5680 | 5690 | 5680 | 29 |
| 240 | 20231211 | 144700 | 1353075500 | 5690 | 5680 | 5690 | 5680 | 706 |
| 241 | 20231211 | 144600 | 1349065400 | 5690 | 5690 | 5690 | 5690 | 1 |
| 242 | 20231211 | 144500 | 1349059710 | 5680 | 5690 | 5690 | 5680 | 99 |
| 243 | 20231211 | 144400 | 1348496680 | 5690 | 5690 | 5690 | 5690 | 15 |
| 244 | 20231211 | 144300 | 1348411330 | 5690 | 5690 | 5690 | 5690 | 11 |
| 245 | 20231211 | 144200 | 1348348740 | 5690 | 5690 | 5690 | 5690 | 1 |
| 246 | 20231211 | 144100 | 1348343050 | 5690 | 5680 | 5690 | 5680 | 516 |
| 247 | 20231211 | 144000 | 1345412160 | 5690 | 5680 | 5690 | 5670 | 2608 |
| 248 | 20231211 | 143900 | 1330598910 | 5670 | 5670 | 5670 | 5670 | 343 |
| 249 | 20231211 | 143800 | 1328654100 | 5680 | 5680 | 5680 | 5680 | 1 |
| 250 | 20231211 | 143700 | 1328648420 | 5680 | 5680 | 5680 | 5680 | 303 |
| 251 | 20231211 | 143600 | 1326927380 | 5680 | 5680 | 5680 | 5680 | 162 |
| 252 | 20231211 | 143500 | 1326007220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 253 | 20231211 | 143400 | 1326007220 | 5680 | 5680 | 5680 | 5680 | 212 |
| 254 | 20231211 | 143300 | 1324803060 | 5680 | 5680 | 5680 | 5680 | 1 |
| 255 | 20231211 | 143200 | 1324797380 | 5680 | 5680 | 5680 | 5680 | 442 |
| 256 | 20231211 | 143100 | 1322286820 | 5670 | 5680 | 5680 | 5670 | 734 |
| 257 | 20231211 | 143000 | 1318119990 | 5680 | 5680 | 5680 | 5680 | 301 |
| 258 | 20231211 | 142900 | 1316410310 | 5680 | 5680 | 5680 | 5680 | 5 |
| 259 | 20231211 | 142800 | 1316381910 | 5680 | 5670 | 5680 | 5670 | 1308 |
| 260 | 20231211 | 142700 | 1308965450 | 5680 | 5680 | 5680 | 5670 | 28 |
| 261 | 20231211 | 142600 | 1308806430 | 5680 | 5670 | 5680 | 5670 | 565 |
| 262 | 20231211 | 142500 | 1305602830 | 5680 | 5680 | 5680 | 5670 | 254 |
| 263 | 20231211 | 142400 | 1304160640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 264 | 20231211 | 142300 | 1304160640 | 5680 | 5670 | 5680 | 5670 | 29 |
| 265 | 20231211 | 142200 | 1303996200 | 5680 | 5680 | 5680 | 5680 | 61 |
| 266 | 20231211 | 142100 | 1303649720 | 5680 | 5680 | 5680 | 5680 | 27 |
| 267 | 20231211 | 142000 | 1303496360 | 5680 | 5680 | 5680 | 5670 | 228 |
| 268 | 20231211 | 141900 | 1302202330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 269 | 20231211 | 141800 | 1302202330 | 5680 | 5670 | 5680 | 5670 | 141 |
| 270 | 20231211 | 141700 | 1301402840 | 5670 | 5680 | 5680 | 5670 | 1755 |
| 271 | 20231211 | 141600 | 1291451980 | 5670 | 5680 | 5680 | 5670 | 110 |
| 272 | 20231211 | 141500 | 1290828180 | 5680 | 5680 | 5680 | 5670 | 107 |
| 273 | 20231211 | 141400 | 1290220600 | 5690 | 5690 | 5690 | 5690 | 0 |
| 274 | 20231211 | 141300 | 1290220600 | 5690 | 5690 | 5690 | 5670 | 1262 |
| 275 | 20231211 | 141200 | 1283054640 | 5690 | 5680 | 5690 | 5670 | 1185 |
| 276 | 20231211 | 141100 | 1276325320 | 5680 | 5680 | 5680 | 5670 | 677 |
| 277 | 20231211 | 141000 | 1272481220 | 5680 | 5680 | 5680 | 5670 | 2322 |
| 278 | 20231211 | 140900 | 1259294750 | 5680 | 5680 | 5680 | 5670 | 210 |
| 279 | 20231211 | 140800 | 1258102990 | 5680 | 5680 | 5680 | 5680 | 0 |
| 280 | 20231211 | 140700 | 1258102990 | 5680 | 5680 | 5680 | 5670 | 323 |
| 281 | 20231211 | 140600 | 1256269000 | 5680 | 5680 | 5680 | 5680 | 55 |
| 282 | 20231211 | 140500 | 1255956600 | 5680 | 5680 | 5680 | 5670 | 402 |
| 283 | 20231211 | 140400 | 1253673820 | 5680 | 5680 | 5680 | 5670 | 31 |
| 284 | 20231211 | 140300 | 1253498020 | 5670 | 5680 | 5680 | 5670 | 1575 |
| 285 | 20231211 | 140200 | 1244567520 | 5670 | 5680 | 5680 | 5670 | 42 |
| 286 | 20231211 | 140100 | 1244329250 | 5680 | 5680 | 5680 | 5680 | 221 |
| 287 | 20231211 | 140000 | 1243073970 | 5670 | 5670 | 5680 | 5670 | 552 |
| 288 | 20231211 | 135900 | 1239943120 | 5670 | 5670 | 5680 | 5670 | 170 |
| 289 | 20231211 | 135800 | 1238978370 | 5680 | 5690 | 5690 | 5670 | 2348 |
| 290 | 20231211 | 135700 | 1225645660 | 5690 | 5690 | 5690 | 5690 | 0 |
| 291 | 20231211 | 135600 | 1225645660 | 5690 | 5690 | 5690 | 5690 | 0 |
| 292 | 20231211 | 135500 | 1225645660 | 5690 | 5690 | 5690 | 5680 | 51 |
| 293 | 20231211 | 135400 | 1225355760 | 5690 | 5690 | 5690 | 5680 | 69 |
| 294 | 20231211 | 135300 | 1224963410 | 5690 | 5690 | 5690 | 5690 | 40 |
| 295 | 20231211 | 135200 | 1224735810 | 5690 | 5690 | 5690 | 5680 | 797 |
| 296 | 20231211 | 135100 | 1220201590 | 5680 | 5680 | 5690 | 5680 | 44 |
| 297 | 20231211 | 135000 | 1219951470 | 5690 | 5690 | 5690 | 5680 | 23 |
| 298 | 20231211 | 134900 | 1219820610 | 5690 | 5690 | 5690 | 5690 | 3 |
| 299 | 20231211 | 134800 | 1219803540 | 5690 | 5680 | 5690 | 5680 | 426 |
| 300 | 20231211 | 134700 | 1217382280 | 5690 | 5680 | 5690 | 5670 | 300 |
| 301 | 20231211 | 134600 | 1215678860 | 5670 | 5680 | 5680 | 5670 | 93 |
| 302 | 20231211 | 134500 | 1215150630 | 5670 | 5680 | 5680 | 5670 | 304 |
| 303 | 20231211 | 134400 | 1213424780 | 5680 | 5680 | 5680 | 5670 | 86 |
| 304 | 20231211 | 134300 | 1212936310 | 5680 | 5680 | 5680 | 5680 | 46 |
| 305 | 20231211 | 134200 | 1212675030 | 5680 | 5680 | 5690 | 5670 | 3441 |
| 306 | 20231211 | 134100 | 1193146040 | 5690 | 5690 | 5690 | 5680 | 990 |
| 307 | 20231211 | 134000 | 1187520010 | 5690 | 5690 | 5690 | 5680 | 22 |
| 308 | 20231211 | 133900 | 1187394840 | 5690 | 5690 | 5690 | 5690 | 21 |
| 309 | 20231211 | 133800 | 1187275350 | 5690 | 5690 | 5690 | 5680 | 1261 |
| 310 | 20231211 | 133700 | 1180112270 | 5690 | 5690 | 5690 | 5680 | 286 |
| 311 | 20231211 | 133600 | 1178485760 | 5690 | 5680 | 5690 | 5680 | 8 |
| 312 | 20231211 | 133500 | 1178440310 | 5690 | 5690 | 5690 | 5690 | 8 |
| 313 | 20231211 | 133400 | 1178394790 | 5680 | 5690 | 5690 | 5680 | 63 |
| 314 | 20231211 | 133300 | 1178036330 | 5690 | 5690 | 5690 | 5680 | 911 |
| 315 | 20231211 | 133200 | 1172852750 | 5690 | 5690 | 5690 | 5690 | 11 |
| 316 | 20231211 | 133100 | 1172790160 | 5690 | 5680 | 5690 | 5670 | 496 |
| 317 | 20231211 | 133000 | 1169972220 | 5670 | 5680 | 5690 | 5670 | 2129 |
| 318 | 20231211 | 132900 | 1157876770 | 5680 | 5680 | 5680 | 5670 | 3595 |
| 319 | 20231211 | 132800 | 1137458140 | 5680 | 5670 | 5680 | 5670 | 2 |
| 320 | 20231211 | 132700 | 1137446790 | 5670 | 5670 | 5680 | 5670 | 424 |
| 321 | 20231211 | 132600 | 1135039550 | 5680 | 5670 | 5680 | 5670 | 109 |
| 322 | 20231211 | 132500 | 1134420710 | 5670 | 5670 | 5680 | 5670 | 4 |
| 323 | 20231211 | 132400 | 1134398010 | 5670 | 5680 | 5680 | 5670 | 512 |
| 324 | 20231211 | 132300 | 1131494920 | 5670 | 5680 | 5680 | 5670 | 794 |
| 325 | 20231211 | 132200 | 1126987320 | 5680 | 5680 | 5680 | 5680 | 3 |
| 326 | 20231211 | 132100 | 1126970280 | 5680 | 5670 | 5680 | 5670 | 2129 |
| 327 | 20231211 | 132000 | 1114897850 | 5680 | 5670 | 5680 | 5670 | 213 |
| 328 | 20231211 | 131900 | 1113690130 | 5670 | 5680 | 5680 | 5670 | 2238 |
| 329 | 20231211 | 131800 | 1100982910 | 5680 | 5680 | 5680 | 5680 | 0 |
| 330 | 20231211 | 131700 | 1100982910 | 5680 | 5690 | 5690 | 5680 | 9 |
| 331 | 20231211 | 131600 | 1100931710 | 5690 | 5680 | 5690 | 5680 | 49 |
| 332 | 20231211 | 131500 | 1100653190 | 5690 | 5680 | 5690 | 5680 | 6 |
| 333 | 20231211 | 131400 | 1100619060 | 5680 | 5680 | 5680 | 5680 | 376 |
| 334 | 20231211 | 131300 | 1098483380 | 5680 | 5690 | 5690 | 5680 | 166 |
| 335 | 20231211 | 131200 | 1097539500 | 5680 | 5680 | 5680 | 5680 | 49 |
| 336 | 20231211 | 131100 | 1097261180 | 5690 | 5690 | 5690 | 5680 | 492 |
| 337 | 20231211 | 131000 | 1094462620 | 5690 | 5680 | 5690 | 5680 | 744 |
| 338 | 20231211 | 130900 | 1090236490 | 5690 | 5690 | 5690 | 5690 | 1000 |
| 339 | 20231211 | 130800 | 1084546490 | 5690 | 5680 | 5690 | 5680 | 52 |
| 340 | 20231211 | 130700 | 1084251120 | 5690 | 5690 | 5690 | 5680 | 66 |
| 341 | 20231211 | 130600 | 1083876220 | 5690 | 5690 | 5690 | 5680 | 133 |
| 342 | 20231211 | 130500 | 1083120450 | 5690 | 5680 | 5690 | 5680 | 12 |
| 343 | 20231211 | 130400 | 1083052180 | 5690 | 5680 | 5690 | 5680 | 509 |
| 344 | 20231211 | 130300 | 1080161040 | 5670 | 5680 | 5680 | 5670 | 908 |
| 345 | 20231211 | 130200 | 1075005680 | 5680 | 5670 | 5680 | 5670 | 132 |
| 346 | 20231211 | 130100 | 1074256210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 347 | 20231211 | 130000 | 1074256210 | 5670 | 5680 | 5680 | 5670 | 2712 |
| 348 | 20231211 | 125900 | 1058866070 | 5690 | 5680 | 5690 | 5680 | 29 |
| 349 | 20231211 | 125800 | 1058701340 | 5680 | 5690 | 5690 | 5680 | 1078 |
| 350 | 20231211 | 125700 | 1052577800 | 5690 | 5690 | 5690 | 5690 | 15 |
| 351 | 20231211 | 125600 | 1052492450 | 5690 | 5680 | 5690 | 5680 | 818 |
| 352 | 20231211 | 125500 | 1047845860 | 5680 | 5680 | 5690 | 5680 | 9 |
| 353 | 20231211 | 125400 | 1047794670 | 5690 | 5690 | 5690 | 5680 | 173 |
| 354 | 20231211 | 125300 | 1046811290 | 5690 | 5690 | 5690 | 5690 | 10 |
| 355 | 20231211 | 125200 | 1046754390 | 5690 | 5690 | 5690 | 5690 | 219 |
| 356 | 20231211 | 125100 | 1045508280 | 5680 | 5680 | 5680 | 5680 | 17 |
| 357 | 20231211 | 125000 | 1045411720 | 5680 | 5690 | 5690 | 5680 | 188 |
| 358 | 20231211 | 124900 | 1044342850 | 5680 | 5690 | 5690 | 5680 | 238 |
| 359 | 20231211 | 124800 | 1042988910 | 5680 | 5690 | 5690 | 5680 | 186 |
| 360 | 20231211 | 124700 | 1041931320 | 5690 | 5690 | 5690 | 5690 | 61 |
| 361 | 20231211 | 124600 | 1041584230 | 5690 | 5680 | 5690 | 5680 | 499 |
| 362 | 20231211 | 124500 | 1038748520 | 5680 | 5690 | 5700 | 5680 | 635 |
| 363 | 20231211 | 124400 | 1035134830 | 5700 | 5690 | 5700 | 5690 | 91 |
| 364 | 20231211 | 124300 | 1034616940 | 5690 | 5690 | 5690 | 5690 | 1193 |
| 365 | 20231211 | 124200 | 1027828770 | 5690 | 5690 | 5690 | 5690 | 3 |
| 366 | 20231211 | 124100 | 1027811700 | 5690 | 5690 | 5690 | 5690 | 221 |
| 367 | 20231211 | 124000 | 1026554210 | 5690 | 5700 | 5700 | 5690 | 30 |
| 368 | 20231211 | 123900 | 1026383410 | 5680 | 5690 | 5690 | 5680 | 1685 |
| 369 | 20231211 | 123800 | 1016796610 | 5690 | 5690 | 5690 | 5690 | 1 |
| 370 | 20231211 | 123700 | 1016790920 | 5680 | 5690 | 5690 | 5680 | 631 |
| 371 | 20231211 | 123600 | 1013201790 | 5680 | 5690 | 5690 | 5680 | 84 |
| 372 | 20231211 | 123500 | 1012724490 | 5680 | 5690 | 5690 | 5680 | 209 |
| 373 | 20231211 | 123400 | 1011537180 | 5690 | 5690 | 5690 | 5690 | 25 |
| 374 | 20231211 | 123300 | 1011394930 | 5690 | 5690 | 5690 | 5690 | 13 |
| 375 | 20231211 | 123200 | 1011320960 | 5680 | 5690 | 5690 | 5680 | 187 |
| 376 | 20231211 | 123100 | 1010257720 | 5690 | 5690 | 5690 | 5680 | 217 |
| 377 | 20231211 | 123000 | 1009023510 | 5690 | 5680 | 5690 | 5680 | 1349 |
| 378 | 20231211 | 122900 | 1001360480 | 5680 | 5680 | 5680 | 5670 | 775 |
| 379 | 20231211 | 122800 | 996960190 | 5680 | 5670 | 5680 | 5670 | 109 |
| 380 | 20231211 | 122700 | 996341350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 381 | 20231211 | 122600 | 996341350 | 5680 | 5680 | 5680 | 5670 | 1495 |
| 382 | 20231211 | 122500 | 987852700 | 5680 | 5680 | 5680 | 5670 | 461 |
| 383 | 20231211 | 122400 | 985235820 | 5680 | 5680 | 5680 | 5680 | 11 |
| 384 | 20231211 | 122300 | 985173340 | 5670 | 5680 | 5680 | 5670 | 817 |
| 385 | 20231211 | 122200 | 980535300 | 5680 | 5680 | 5680 | 5680 | 39 |
| 386 | 20231211 | 122100 | 980313780 | 5680 | 5680 | 5680 | 5680 | 0 |
| 387 | 20231211 | 122000 | 980313780 | 5680 | 5680 | 5680 | 5680 | 0 |
| 388 | 20231211 | 121900 | 980313780 | 5680 | 5670 | 5680 | 5670 | 291 |
| 389 | 20231211 | 121800 | 978662480 | 5680 | 5690 | 5690 | 5670 | 1632 |
| 390 | 20231211 | 121700 | 969396110 | 5690 | 5670 | 5690 | 5670 | 1201 |
| 391 | 20231211 | 121600 | 962578420 | 5680 | 5680 | 5690 | 5670 | 948 |
| 392 | 20231211 | 121500 | 957194830 | 5680 | 5680 | 5680 | 5680 | 401 |
| 393 | 20231211 | 121400 | 954917150 | 5680 | 5680 | 5680 | 5680 | 361 |
| 394 | 20231211 | 121300 | 952866670 | 5680 | 5680 | 5680 | 5680 | 346 |
| 395 | 20231211 | 121200 | 950901390 | 5680 | 5680 | 5680 | 5680 | 482 |
| 396 | 20231211 | 121100 | 948163630 | 5680 | 5690 | 5690 | 5680 | 867 |
| 397 | 20231211 | 121000 | 943235490 | 5690 | 5690 | 5690 | 5690 | 124 |
| 398 | 20231211 | 120900 | 942529930 | 5690 | 5690 | 5690 | 5680 | 2321 |
| 399 | 20231211 | 120800 | 929343120 | 5690 | 5680 | 5690 | 5680 | 46 |
| 400 | 20231211 | 120700 | 929081780 | 5690 | 5690 | 5690 | 5690 | 8 |
| 401 | 20231211 | 120600 | 929036260 | 5690 | 5680 | 5690 | 5680 | 520 |
| 402 | 20231211 | 120500 | 926079210 | 5690 | 5690 | 5690 | 5690 | 131 |
| 403 | 20231211 | 120400 | 925333820 | 5690 | 5680 | 5690 | 5680 | 59 |
| 404 | 20231211 | 120300 | 924998650 | 5680 | 5690 | 5690 | 5680 | 2770 |
| 405 | 20231211 | 120200 | 909259280 | 5680 | 5690 | 5690 | 5680 | 503 |
| 406 | 20231211 | 120100 | 906398670 | 5690 | 5690 | 5690 | 5680 | 97 |
| 407 | 20231211 | 120000 | 905847200 | 5690 | 5700 | 5700 | 5680 | 557 |
| 408 | 20231211 | 115900 | 902679100 | 5700 | 5690 | 5700 | 5680 | 246 |
| 409 | 20231211 | 115800 | 901279470 | 5690 | 5690 | 5690 | 5680 | 2481 |
| 410 | 20231211 | 115700 | 887164950 | 5700 | 5700 | 5700 | 5690 | 16518 |
| 411 | 20231211 | 115600 | 793048920 | 5700 | 5700 | 5700 | 5700 | 54 |
| 412 | 20231211 | 115500 | 792741120 | 5700 | 5700 | 5710 | 5700 | 537 |
| 413 | 20231211 | 115400 | 789676120 | 5710 | 5700 | 5710 | 5700 | 312 |
| 414 | 20231211 | 115300 | 787897060 | 5700 | 5700 | 5700 | 5700 | 64 |
| 415 | 20231211 | 115200 | 787532260 | 5710 | 5700 | 5710 | 5700 | 268 |
| 416 | 20231211 | 115100 | 786002490 | 5700 | 5710 | 5710 | 5700 | 234 |
| 417 | 20231211 | 115000 | 784666690 | 5710 | 5710 | 5710 | 5700 | 429 |
| 418 | 20231211 | 114900 | 782217420 | 5700 | 5710 | 5710 | 5700 | 54 |
| 419 | 20231211 | 114800 | 781909420 | 5710 | 5710 | 5710 | 5700 | 617 |
| 420 | 20231211 | 114700 | 778388060 | 5700 | 5710 | 5710 | 5700 | 163 |
| 421 | 20231211 | 114600 | 777458460 | 5710 | 5710 | 5710 | 5700 | 125 |
| 422 | 20231211 | 114500 | 776745580 | 5710 | 5710 | 5710 | 5710 | 58 |
| 423 | 20231211 | 114400 | 776414400 | 5710 | 5710 | 5710 | 5700 | 111 |
| 424 | 20231211 | 114300 | 775781430 | 5710 | 5710 | 5710 | 5710 | 110 |
| 425 | 20231211 | 114200 | 775153330 | 5710 | 5700 | 5710 | 5700 | 169 |
| 426 | 20231211 | 114100 | 774189230 | 5700 | 5710 | 5710 | 5700 | 153 |
| 427 | 20231211 | 114000 | 773316010 | 5700 | 5710 | 5710 | 5700 | 1148 |
| 428 | 20231211 | 113900 | 766761970 | 5710 | 5710 | 5710 | 5700 | 157 |
| 429 | 20231211 | 113800 | 765865760 | 5700 | 5720 | 5720 | 5700 | 4840 |
| 430 | 20231211 | 113700 | 738238040 | 5710 | 5720 | 5720 | 5710 | 3809 |
| 431 | 20231211 | 113600 | 716488460 | 5710 | 5720 | 5720 | 5710 | 107 |
| 432 | 20231211 | 113500 | 715877090 | 5720 | 5720 | 5720 | 5720 | 1 |
| 433 | 20231211 | 113400 | 715871370 | 5720 | 5710 | 5720 | 5710 | 1771 |
| 434 | 20231211 | 113300 | 705758920 | 5720 | 5710 | 5720 | 5710 | 29 |
| 435 | 20231211 | 113200 | 705593320 | 5710 | 5710 | 5710 | 5710 | 82 |
| 436 | 20231211 | 113100 | 705125100 | 5710 | 5710 | 5710 | 5710 | 57 |
| 437 | 20231211 | 113000 | 704799630 | 5710 | 5710 | 5720 | 5710 | 439 |
| 438 | 20231211 | 112900 | 702290720 | 5720 | 5710 | 5720 | 5710 | 1108 |
| 439 | 20231211 | 112800 | 695962080 | 5720 | 5720 | 5720 | 5710 | 3600 |
| 440 | 20231211 | 112700 | 675405050 | 5710 | 5710 | 5710 | 5710 | 40 |
| 441 | 20231211 | 112600 | 675176650 | 5720 | 5720 | 5720 | 5720 | 0 |
| 442 | 20231211 | 112500 | 675176650 | 5720 | 5720 | 5720 | 5710 | 151 |
| 443 | 20231211 | 112400 | 674313580 | 5720 | 5720 | 5720 | 5710 | 630 |
| 444 | 20231211 | 112300 | 670711280 | 5720 | 5720 | 5720 | 5710 | 1948 |
| 445 | 20231211 | 112200 | 659569470 | 5710 | 5720 | 5720 | 5710 | 131 |
| 446 | 20231211 | 112100 | 658820580 | 5720 | 5720 | 5720 | 5720 | 1768 |
| 447 | 20231211 | 112000 | 648707620 | 5730 | 5730 | 5730 | 5730 | 6 |
| 448 | 20231211 | 111900 | 648673240 | 5720 | 5720 | 5720 | 5720 | 2509 |
| 449 | 20231211 | 111800 | 634321760 | 5730 | 5730 | 5730 | 5720 | 834 |
| 450 | 20231211 | 111700 | 629545970 | 5730 | 5730 | 5730 | 5730 | 3 |
| 451 | 20231211 | 111600 | 629528780 | 5730 | 5730 | 5730 | 5720 | 764 |
| 452 | 20231211 | 111500 | 625152690 | 5730 | 5720 | 5730 | 5720 | 55 |
| 453 | 20231211 | 111400 | 624838080 | 5720 | 5720 | 5730 | 5720 | 51 |
| 454 | 20231211 | 111300 | 624546350 | 5730 | 5730 | 5730 | 5730 | 1 |
| 455 | 20231211 | 111200 | 624540620 | 5720 | 5730 | 5730 | 5720 | 22 |
| 456 | 20231211 | 111100 | 624414730 | 5730 | 5730 | 5730 | 5720 | 31 |
| 457 | 20231211 | 111000 | 624237380 | 5720 | 5720 | 5730 | 5710 | 2021 |
| 458 | 20231211 | 110900 | 612685740 | 5720 | 5720 | 5730 | 5720 | 290 |
| 459 | 20231211 | 110800 | 611026920 | 5730 | 5730 | 5730 | 5710 | 520 |
| 460 | 20231211 | 110700 | 608056020 | 5720 | 5710 | 5730 | 5710 | 674 |
| 461 | 20231211 | 110600 | 604202970 | 5720 | 5720 | 5720 | 5720 | 61 |
| 462 | 20231211 | 110500 | 603854050 | 5720 | 5720 | 5720 | 5710 | 93 |
| 463 | 20231211 | 110400 | 603322480 | 5710 | 5710 | 5720 | 5710 | 133 |
| 464 | 20231211 | 110300 | 602562950 | 5710 | 5720 | 5720 | 5710 | 1505 |
| 465 | 20231211 | 110200 | 593958070 | 5720 | 5710 | 5720 | 5710 | 31 |
| 466 | 20231211 | 110100 | 593781050 | 5710 | 5720 | 5720 | 5710 | 232 |
| 467 | 20231211 | 110000 | 592456240 | 5720 | 5720 | 5720 | 5720 | 63 |
| 468 | 20231211 | 105900 | 592095880 | 5720 | 5710 | 5720 | 5710 | 101 |
| 469 | 20231211 | 105800 | 591519080 | 5710 | 5700 | 5710 | 5700 | 161 |
| 470 | 20231211 | 105700 | 590600310 | 5700 | 5710 | 5710 | 5700 | 153 |
| 471 | 20231211 | 105600 | 589727190 | 5710 | 5710 | 5710 | 5700 | 324 |
| 472 | 20231211 | 105500 | 587877600 | 5700 | 5710 | 5710 | 5700 | 818 |
| 473 | 20231211 | 105400 | 583208500 | 5710 | 5700 | 5710 | 5700 | 207 |
| 474 | 20231211 | 105300 | 582028180 | 5710 | 5700 | 5710 | 5700 | 2596 |
| 475 | 20231211 | 105200 | 567230730 | 5700 | 5710 | 5710 | 5700 | 282 |
| 476 | 20231211 | 105100 | 565621260 | 5710 | 5710 | 5710 | 5710 | 10 |
| 477 | 20231211 | 105000 | 565564160 | 5700 | 5700 | 5710 | 5700 | 3181 |
| 478 | 20231211 | 104900 | 547430100 | 5710 | 5720 | 5720 | 5700 | 492 |
| 479 | 20231211 | 104800 | 544621750 | 5710 | 5710 | 5720 | 5710 | 2112 |
| 480 | 20231211 | 104700 | 532560190 | 5710 | 5720 | 5720 | 5710 | 139 |
| 481 | 20231211 | 104600 | 531765500 | 5720 | 5710 | 5720 | 5710 | 54 |
| 482 | 20231211 | 104500 | 531456850 | 5710 | 5720 | 5720 | 5710 | 225 |
| 483 | 20231211 | 104400 | 530170730 | 5720 | 5720 | 5720 | 5720 | 2 |
| 484 | 20231211 | 104300 | 530159290 | 5720 | 5710 | 5720 | 5710 | 29 |
| 485 | 20231211 | 104200 | 529993690 | 5720 | 5720 | 5730 | 5720 | 44 |
| 486 | 20231211 | 104100 | 529741990 | 5720 | 5720 | 5720 | 5710 | 1875 |
| 487 | 20231211 | 104000 | 519033990 | 5710 | 5710 | 5710 | 5710 | 352 |
| 488 | 20231211 | 103900 | 517024070 | 5710 | 5720 | 5720 | 5710 | 368 |
| 489 | 20231211 | 103800 | 514920010 | 5730 | 5730 | 5730 | 5730 | 0 |
| 490 | 20231211 | 103700 | 514920010 | 5730 | 5720 | 5730 | 5720 | 67 |
| 491 | 20231211 | 103600 | 514536760 | 5710 | 5720 | 5720 | 5710 | 891 |
| 492 | 20231211 | 103500 | 509442000 | 5720 | 5720 | 5720 | 5710 | 173 |
| 493 | 20231211 | 103400 | 508452990 | 5720 | 5710 | 5720 | 5710 | 56 |
| 494 | 20231211 | 103300 | 508133210 | 5710 | 5710 | 5710 | 5700 | 453 |
| 495 | 20231211 | 103200 | 505547040 | 5710 | 5700 | 5710 | 5700 | 1455 |
| 496 | 20231211 | 103100 | 497253440 | 5700 | 5730 | 5730 | 5700 | 1423 |
| 497 | 20231211 | 103000 | 489128350 | 5730 | 5730 | 5730 | 5710 | 121 |
| 498 | 20231211 | 102900 | 488436010 | 5720 | 5710 | 5720 | 5710 | 151 |
| 499 | 20231211 | 102800 | 487572830 | 5710 | 5710 | 5710 | 5710 | 125 |
| 500 | 20231211 | 102700 | 486859080 | 5710 | 5710 | 5720 | 5700 | 2852 |
| 501 | 20231211 | 102600 | 470570220 | 5710 | 5710 | 5710 | 5710 | 444 |
| 502 | 20231211 | 102500 | 468034980 | 5720 | 5720 | 5720 | 5710 | 2242 |
| 503 | 20231211 | 102400 | 455233110 | 5710 | 5720 | 5720 | 5710 | 31 |
| 504 | 20231211 | 102300 | 455056070 | 5720 | 5720 | 5720 | 5710 | 57 |
| 505 | 20231211 | 102200 | 454730040 | 5720 | 5720 | 5720 | 5700 | 9943 |
| 506 | 20231211 | 102100 | 397943660 | 5720 | 5730 | 5740 | 5720 | 360 |
| 507 | 20231211 | 102000 | 395883180 | 5730 | 5730 | 5730 | 5720 | 217 |
| 508 | 20231211 | 101900 | 394640230 | 5740 | 5730 | 5740 | 5720 | 991 |
| 509 | 20231211 | 101800 | 388963820 | 5730 | 5730 | 5730 | 5730 | 120 |
| 510 | 20231211 | 101700 | 388276220 | 5730 | 5730 | 5730 | 5720 | 691 |
| 511 | 20231211 | 101600 | 384317640 | 5720 | 5720 | 5730 | 5720 | 432 |
| 512 | 20231211 | 101500 | 381843240 | 5730 | 5720 | 5730 | 5720 | 147 |
| 513 | 20231211 | 101400 | 381001330 | 5720 | 5720 | 5720 | 5720 | 160 |
| 514 | 20231211 | 101300 | 380086130 | 5720 | 5740 | 5740 | 5720 | 2834 |
| 515 | 20231211 | 101200 | 363852500 | 5740 | 5730 | 5740 | 5730 | 482 |
| 516 | 20231211 | 101100 | 361088100 | 5740 | 5730 | 5740 | 5730 | 126 |
| 517 | 20231211 | 101000 | 360365960 | 5740 | 5740 | 5740 | 5730 | 164 |
| 518 | 20231211 | 100900 | 359425230 | 5740 | 5740 | 5740 | 5740 | 3 |
| 519 | 20231211 | 100800 | 359408010 | 5740 | 5740 | 5740 | 5730 | 40 |
| 520 | 20231211 | 100700 | 359178420 | 5740 | 5740 | 5740 | 5740 | 53 |
| 521 | 20231211 | 100600 | 358874200 | 5740 | 5740 | 5740 | 5730 | 1518 |
| 522 | 20231211 | 100500 | 350163540 | 5750 | 5750 | 5750 | 5750 | 7 |
| 523 | 20231211 | 100400 | 350123290 | 5750 | 5750 | 5750 | 5750 | 1 |
| 524 | 20231211 | 100300 | 350117540 | 5730 | 5740 | 5740 | 5730 | 1547 |
| 525 | 20231211 | 100200 | 341248600 | 5740 | 5750 | 5750 | 5740 | 278 |
| 526 | 20231211 | 100100 | 339650660 | 5740 | 5750 | 5750 | 5740 | 410 |
| 527 | 20231211 | 100000 | 337293980 | 5750 | 5750 | 5750 | 5740 | 2779 |
| 528 | 20231211 | 095900 | 321315200 | 5740 | 5740 | 5740 | 5730 | 1464 |
| 529 | 20231211 | 095800 | 312914470 | 5730 | 5740 | 5740 | 5730 | 792 |
| 530 | 20231211 | 095700 | 308376010 | 5740 | 5740 | 5740 | 5740 | 135 |
| 531 | 20231211 | 095600 | 307601110 | 5740 | 5740 | 5740 | 5740 | 71 |
| 532 | 20231211 | 095500 | 307193570 | 5740 | 5740 | 5750 | 5740 | 581 |
| 533 | 20231211 | 095400 | 303858520 | 5750 | 5740 | 5750 | 5740 | 628 |
| 534 | 20231211 | 095300 | 300253700 | 5740 | 5740 | 5740 | 5740 | 944 |
| 535 | 20231211 | 095200 | 294835140 | 5740 | 5740 | 5740 | 5730 | 2307 |
| 536 | 20231211 | 095100 | 281597650 | 5750 | 5740 | 5750 | 5740 | 29 |
| 537 | 20231211 | 095000 | 281431080 | 5740 | 5750 | 5750 | 5740 | 454 |
| 538 | 20231211 | 094900 | 278821920 | 5740 | 5750 | 5750 | 5740 | 412 |
| 539 | 20231211 | 094800 | 276453740 | 5740 | 5740 | 5740 | 5740 | 103 |
| 540 | 20231211 | 094700 | 275862520 | 5750 | 5740 | 5750 | 5740 | 218 |
| 541 | 20231211 | 094600 | 274611160 | 5740 | 5750 | 5750 | 5740 | 1264 |
| 542 | 20231211 | 094500 | 267355600 | 5750 | 5750 | 5750 | 5750 | 10 |
| 543 | 20231211 | 094400 | 267298100 | 5750 | 5740 | 5750 | 5740 | 134 |
| 544 | 20231211 | 094300 | 266528550 | 5740 | 5740 | 5740 | 5740 | 89 |
| 545 | 20231211 | 094200 | 266017690 | 5750 | 5750 | 5750 | 5750 | 0 |
| 546 | 20231211 | 094100 | 266017690 | 5750 | 5750 | 5750 | 5740 | 408 |
| 547 | 20231211 | 094000 | 263672570 | 5740 | 5750 | 5760 | 5740 | 536 |
| 548 | 20231211 | 093900 | 260591490 | 5760 | 5760 | 5760 | 5760 | 38 |
| 549 | 20231211 | 093800 | 260372610 | 5750 | 5750 | 5760 | 5740 | 886 |
| 550 | 20231211 | 093700 | 255278970 | 5750 | 5750 | 5750 | 5750 | 12 |
| 551 | 20231211 | 093600 | 255209970 | 5740 | 5750 | 5760 | 5740 | 1117 |
| 552 | 20231211 | 093500 | 248788900 | 5750 | 5760 | 5760 | 5750 | 69 |
| 553 | 20231211 | 093400 | 248392030 | 5750 | 5750 | 5760 | 5750 | 470 |
| 554 | 20231211 | 093300 | 245689520 | 5740 | 5750 | 5760 | 5740 | 1211 |
| 555 | 20231211 | 093200 | 238727590 | 5760 | 5750 | 5760 | 5740 | 3508 |
| 556 | 20231211 | 093100 | 218560500 | 5750 | 5750 | 5750 | 5750 | 0 |
| 557 | 20231211 | 093000 | 218560500 | 5750 | 5750 | 5750 | 5750 | 0 |
| 558 | 20231211 | 092900 | 218560500 | 5750 | 5750 | 5750 | 5740 | 3 |
| 559 | 20231211 | 092800 | 218543260 | 5750 | 5740 | 5750 | 5740 | 680 |
| 560 | 20231211 | 092700 | 214640050 | 5740 | 5740 | 5750 | 5740 | 212 |
| 561 | 20231211 | 092600 | 213422970 | 5740 | 5750 | 5750 | 5740 | 125 |
| 562 | 20231211 | 092500 | 212704230 | 5750 | 5750 | 5750 | 5750 | 25 |
| 563 | 20231211 | 092400 | 212560480 | 5750 | 5750 | 5750 | 5750 | 59 |
| 564 | 20231211 | 092300 | 212221230 | 5750 | 5750 | 5750 | 5750 | 300 |
| 565 | 20231211 | 092200 | 210496230 | 5750 | 5740 | 5750 | 5740 | 1171 |
| 566 | 20231211 | 092100 | 203774680 | 5740 | 5740 | 5750 | 5740 | 921 |
| 567 | 20231211 | 092000 | 198487140 | 5740 | 5760 | 5760 | 5740 | 1323 |
| 568 | 20231211 | 091900 | 190883090 | 5760 | 5760 | 5760 | 5750 | 411 |
| 569 | 20231211 | 091800 | 188516980 | 5760 | 5760 | 5770 | 5750 | 1662 |
| 570 | 20231211 | 091700 | 178941310 | 5760 | 5760 | 5760 | 5750 | 961 |
| 571 | 20231211 | 091600 | 173406870 | 5770 | 5760 | 5770 | 5760 | 772 |
| 572 | 20231211 | 091500 | 168959870 | 5760 | 5750 | 5760 | 5740 | 2469 |
| 573 | 20231211 | 091400 | 154755710 | 5750 | 5730 | 5750 | 5730 | 3015 |
| 574 | 20231211 | 091300 | 137444440 | 5730 | 5730 | 5730 | 5730 | 23 |
| 575 | 20231211 | 091200 | 137312650 | 5730 | 5710 | 5730 | 5710 | 1363 |
| 576 | 20231211 | 091100 | 129507540 | 5710 | 5720 | 5720 | 5710 | 492 |
| 577 | 20231211 | 091000 | 126695020 | 5710 | 5720 | 5720 | 5710 | 549 |
| 578 | 20231211 | 090900 | 123557230 | 5710 | 5720 | 5720 | 5710 | 731 |
| 579 | 20231211 | 090800 | 119377840 | 5730 | 5730 | 5730 | 5710 | 4017 |
| 580 | 20231211 | 090700 | 96401990 | 5730 | 5720 | 5730 | 5720 | 165 |
| 581 | 20231211 | 090600 | 95458160 | 5720 | 5720 | 5720 | 5720 | 398 |
| 582 | 20231211 | 090500 | 93181600 | 5710 | 5740 | 5750 | 5710 | 4218 |
| 583 | 20231211 | 090400 | 69039350 | 5740 | 5730 | 5760 | 5730 | 338 |
| 584 | 20231211 | 090300 | 67099070 | 5750 | 5730 | 5750 | 5720 | 3465 |
| 585 | 20231211 | 090200 | 47196800 | 5750 | 5740 | 5750 | 5730 | 2827 |
| 586 | 20231211 | 090100 | 30983110 | 5730 | 5740 | 5750 | 5730 | 2126 |
| 587 | 20231211 | 090000 | 18780960 | 5740 | 5740 | 5750 | 5730 | 3272 |