28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 184100 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 13444 |
| 3 | 20231208 | 184000 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 4 | 20231208 | 183900 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 5 | 20231208 | 183800 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 6 | 20231208 | 183700 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 7 | 20231208 | 183600 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 8 | 20231208 | 183500 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 9 | 20231208 | 183400 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 10 | 20231208 | 183300 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 11 | 20231208 | 183200 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 12 | 20231208 | 183100 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 13 | 20231208 | 183000 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 14 | 20231208 | 182900 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 15 | 20231208 | 182800 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 16 | 20231208 | 182700 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 17 | 20231208 | 182600 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 18 | 20231208 | 182500 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 19 | 20231208 | 182400 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 20 | 20231208 | 182300 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 21 | 20231208 | 182200 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 22 | 20231208 | 182100 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 23 | 20231208 | 182000 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 24 | 20231208 | 181900 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 25 | 20231208 | 181800 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 26 | 20231208 | 181700 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 27 | 20231208 | 181600 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 28 | 20231208 | 181500 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 29 | 20231208 | 181400 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 30 | 20231208 | 181300 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 31 | 20231208 | 181200 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 32 | 20231208 | 181100 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 13444 |
| 33 | 20231208 | 181000 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 34 | 20231208 | 180900 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 35 | 20231208 | 180800 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 36 | 20231208 | 180700 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 37 | 20231208 | 180600 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 38 | 20231208 | 180500 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 39 | 20231208 | 180400 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 40 | 20231208 | 180300 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 41 | 20231208 | 180200 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 42 | 20231208 | 180100 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 43 | 20231208 | 180000 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 44 | 20231208 | 175900 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 45 | 20231208 | 175800 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 46 | 20231208 | 175700 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 47 | 20231208 | 175600 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 48 | 20231208 | 175500 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 49 | 20231208 | 175400 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 50 | 20231208 | 175300 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 51 | 20231208 | 175200 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 52 | 20231208 | 175100 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 53 | 20231208 | 175000 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 54 | 20231208 | 174900 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 55 | 20231208 | 174800 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 56 | 20231208 | 174700 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 57 | 20231208 | 174600 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 58 | 20231208 | 174500 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 59 | 20231208 | 174400 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 60 | 20231208 | 174300 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 61 | 20231208 | 174200 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 62 | 20231208 | 174100 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 13444 |
| 63 | 20231208 | 174000 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 64 | 20231208 | 173900 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 65 | 20231208 | 173800 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 66 | 20231208 | 173700 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 67 | 20231208 | 173600 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 68 | 20231208 | 173500 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 69 | 20231208 | 173400 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 70 | 20231208 | 173300 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 71 | 20231208 | 173200 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 72 | 20231208 | 173100 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 73 | 20231208 | 173000 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 74 | 20231208 | 172900 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 75 | 20231208 | 172800 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 76 | 20231208 | 172700 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 77 | 20231208 | 172600 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 78 | 20231208 | 172500 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 79 | 20231208 | 172400 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 80 | 20231208 | 172300 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 81 | 20231208 | 172200 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 82 | 20231208 | 172100 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 83 | 20231208 | 172000 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 84 | 20231208 | 171900 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 85 | 20231208 | 171800 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 86 | 20231208 | 171700 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 87 | 20231208 | 171600 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 88 | 20231208 | 171500 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 89 | 20231208 | 171400 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 90 | 20231208 | 171300 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 91 | 20231208 | 171200 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 92 | 20231208 | 171100 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 13444 |
| 93 | 20231208 | 171000 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 94 | 20231208 | 170900 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 95 | 20231208 | 170800 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 96 | 20231208 | 170700 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 97 | 20231208 | 170600 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 98 | 20231208 | 170500 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 99 | 20231208 | 170400 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 100 | 20231208 | 170300 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 101 | 20231208 | 170200 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 102 | 20231208 | 170100 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 103 | 20231208 | 170000 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 104 | 20231208 | 165900 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 105 | 20231208 | 165800 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 106 | 20231208 | 165700 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 107 | 20231208 | 165600 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 108 | 20231208 | 165500 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 109 | 20231208 | 165400 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 110 | 20231208 | 165300 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 111 | 20231208 | 165200 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 112 | 20231208 | 165100 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 113 | 20231208 | 165000 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 114 | 20231208 | 164900 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 115 | 20231208 | 164800 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 116 | 20231208 | 164700 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 117 | 20231208 | 164600 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 118 | 20231208 | 164500 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 119 | 20231208 | 164400 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 120 | 20231208 | 164300 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 121 | 20231208 | 164200 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 122 | 20231208 | 164100 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 13444 |
| 123 | 20231208 | 164000 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 124 | 20231208 | 163900 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 125 | 20231208 | 163800 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 126 | 20231208 | 163700 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 127 | 20231208 | 163600 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 128 | 20231208 | 163500 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 129 | 20231208 | 163400 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 130 | 20231208 | 163300 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 131 | 20231208 | 163200 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 132 | 20231208 | 163100 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 133 | 20231208 | 163000 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 134 | 20231208 | 162900 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 135 | 20231208 | 162800 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 136 | 20231208 | 162700 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 137 | 20231208 | 162600 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 138 | 20231208 | 162500 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 139 | 20231208 | 162400 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 140 | 20231208 | 162300 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 141 | 20231208 | 162200 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 142 | 20231208 | 162100 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 143 | 20231208 | 162000 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 144 | 20231208 | 161900 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 145 | 20231208 | 161800 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 146 | 20231208 | 161700 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 147 | 20231208 | 161600 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 148 | 20231208 | 161500 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 149 | 20231208 | 161400 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 150 | 20231208 | 161300 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 151 | 20231208 | 161200 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 152 | 20231208 | 161100 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 13444 |
| 153 | 20231208 | 161000 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 154 | 20231208 | 160900 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 155 | 20231208 | 160800 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 156 | 20231208 | 160700 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 157 | 20231208 | 160600 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 158 | 20231208 | 160500 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 159 | 20231208 | 160400 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 160 | 20231208 | 160300 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 161 | 20231208 | 160200 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 162 | 20231208 | 160100 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 163 | 20231208 | 160000 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 164 | 20231208 | 155900 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 165 | 20231208 | 155800 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 166 | 20231208 | 155700 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 167 | 20231208 | 155600 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 168 | 20231208 | 155500 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 169 | 20231208 | 155400 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 170 | 20231208 | 155300 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 171 | 20231208 | 155200 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 172 | 20231208 | 155100 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 173 | 20231208 | 155000 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 174 | 20231208 | 154900 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 175 | 20231208 | 154800 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 176 | 20231208 | 154700 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 177 | 20231208 | 154600 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 178 | 20231208 | 154500 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 179 | 20231208 | 154400 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 180 | 20231208 | 154300 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 181 | 20231208 | 154200 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 182 | 20231208 | 154100 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 13444 |
| 183 | 20231208 | 154000 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 184 | 20231208 | 153900 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 185 | 20231208 | 153800 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 186 | 20231208 | 153700 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 187 | 20231208 | 153600 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 188 | 20231208 | 153500 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 189 | 20231208 | 153400 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 190 | 20231208 | 153300 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 191 | 20231208 | 153200 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 192 | 20231208 | 153100 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 193 | 20231208 | 153000 | 1274859720 | 5370 | 5370 | 5370 | 5370 | 13444 |
| 194 | 20231208 | 152900 | 1202665440 | 5440 | 5440 | 5440 | 5440 | 0 |
| 195 | 20231208 | 152800 | 1202665440 | 5440 | 5440 | 5440 | 5440 | 0 |
| 196 | 20231208 | 152700 | 1202665440 | 5440 | 5440 | 5440 | 5440 | 0 |
| 197 | 20231208 | 152600 | 1202665440 | 5440 | 5440 | 5440 | 5440 | 0 |
| 198 | 20231208 | 152500 | 1202665440 | 5440 | 5440 | 5440 | 5440 | 0 |
| 199 | 20231208 | 152400 | 1202665440 | 5440 | 5440 | 5440 | 5440 | 0 |
| 200 | 20231208 | 152300 | 1202665440 | 5440 | 5440 | 5440 | 5440 | 0 |
| 201 | 20231208 | 152200 | 1202665440 | 5440 | 5440 | 5440 | 5440 | 0 |
| 202 | 20231208 | 152100 | 1202665440 | 5440 | 5440 | 5440 | 5440 | 0 |
| 203 | 20231208 | 152000 | 1202665440 | 5440 | 5440 | 5440 | 5440 | 0 |
| 204 | 20231208 | 151900 | 1202665440 | 5440 | 5430 | 5450 | 5420 | 2486 |
| 205 | 20231208 | 151800 | 1189177560 | 5430 | 5440 | 5450 | 5430 | 1314 |
| 206 | 20231208 | 151700 | 1182034820 | 5440 | 5440 | 5450 | 5440 | 19 |
| 207 | 20231208 | 151600 | 1181931380 | 5440 | 5440 | 5440 | 5440 | 1 |
| 208 | 20231208 | 151500 | 1181925940 | 5460 | 5440 | 5460 | 5440 | 1357 |
| 209 | 20231208 | 151400 | 1174517180 | 5440 | 5450 | 5450 | 5440 | 1132 |
| 210 | 20231208 | 151300 | 1168359090 | 5440 | 5440 | 5450 | 5440 | 566 |
| 211 | 20231208 | 151200 | 1165276050 | 5440 | 5440 | 5440 | 5440 | 1 |
| 212 | 20231208 | 151100 | 1165270610 | 5440 | 5460 | 5460 | 5440 | 334 |
| 213 | 20231208 | 151000 | 1163450180 | 5460 | 5450 | 5460 | 5450 | 13 |
| 214 | 20231208 | 150900 | 1163379220 | 5450 | 5460 | 5460 | 5450 | 2 |
| 215 | 20231208 | 150800 | 1163368310 | 5440 | 5450 | 5460 | 5440 | 62 |
| 216 | 20231208 | 150700 | 1163030410 | 5450 | 5460 | 5460 | 5450 | 2 |
| 217 | 20231208 | 150600 | 1163019500 | 5440 | 5460 | 5460 | 5440 | 77 |
| 218 | 20231208 | 150500 | 1162600580 | 5440 | 5460 | 5460 | 5440 | 96 |
| 219 | 20231208 | 150400 | 1162077360 | 5450 | 5450 | 5450 | 5450 | 231 |
| 220 | 20231208 | 150300 | 1160818410 | 5450 | 5450 | 5470 | 5450 | 4 |
| 221 | 20231208 | 150200 | 1160796570 | 5450 | 5450 | 5450 | 5450 | 202 |
| 222 | 20231208 | 150100 | 1159695670 | 5450 | 5470 | 5470 | 5450 | 2 |
| 223 | 20231208 | 150000 | 1159684750 | 5440 | 5460 | 5460 | 5440 | 1212 |
| 224 | 20231208 | 145900 | 1153089470 | 5470 | 5450 | 5470 | 5430 | 1044 |
| 225 | 20231208 | 145800 | 1147403170 | 5450 | 5460 | 5460 | 5450 | 117 |
| 226 | 20231208 | 145700 | 1146765510 | 5450 | 5450 | 5450 | 5450 | 112 |
| 227 | 20231208 | 145600 | 1146155110 | 5460 | 5450 | 5460 | 5450 | 99 |
| 228 | 20231208 | 145500 | 1145615550 | 5430 | 5470 | 5470 | 5430 | 4307 |
| 229 | 20231208 | 145400 | 1122171770 | 5470 | 5460 | 5470 | 5460 | 75 |
| 230 | 20231208 | 145300 | 1121761970 | 5470 | 5470 | 5470 | 5470 | 87 |
| 231 | 20231208 | 145200 | 1121286080 | 5470 | 5460 | 5470 | 5460 | 2034 |
| 232 | 20231208 | 145100 | 1110169420 | 5470 | 5480 | 5480 | 5470 | 100 |
| 233 | 20231208 | 145000 | 1109622390 | 5480 | 5470 | 5480 | 5470 | 186 |
| 234 | 20231208 | 144900 | 1108603940 | 5470 | 5470 | 5470 | 5470 | 77 |
| 235 | 20231208 | 144800 | 1108182750 | 5470 | 5470 | 5470 | 5470 | 11 |
| 236 | 20231208 | 144700 | 1108122580 | 5470 | 5470 | 5470 | 5470 | 104 |
| 237 | 20231208 | 144600 | 1107553700 | 5470 | 5470 | 5470 | 5470 | 0 |
| 238 | 20231208 | 144500 | 1107553700 | 5470 | 5470 | 5470 | 5470 | 4 |
| 239 | 20231208 | 144400 | 1107531820 | 5470 | 5470 | 5470 | 5470 | 107 |
| 240 | 20231208 | 144300 | 1106946530 | 5460 | 5460 | 5460 | 5460 | 0 |
| 241 | 20231208 | 144200 | 1106946530 | 5460 | 5460 | 5460 | 5460 | 453 |
| 242 | 20231208 | 144100 | 1104473150 | 5470 | 5470 | 5470 | 5470 | 969 |
| 243 | 20231208 | 144000 | 1099172720 | 5470 | 5460 | 5470 | 5460 | 880 |
| 244 | 20231208 | 143900 | 1094360620 | 5470 | 5480 | 5480 | 5470 | 312 |
| 245 | 20231208 | 143800 | 1092650980 | 5480 | 5470 | 5480 | 5470 | 677 |
| 246 | 20231208 | 143700 | 1088947670 | 5480 | 5470 | 5480 | 5470 | 192 |
| 247 | 20231208 | 143600 | 1087897420 | 5470 | 5470 | 5470 | 5470 | 1 |
| 248 | 20231208 | 143500 | 1087891950 | 5460 | 5460 | 5460 | 5460 | 180 |
| 249 | 20231208 | 143400 | 1086909150 | 5460 | 5480 | 5480 | 5460 | 1062 |
| 250 | 20231208 | 143300 | 1081100680 | 5470 | 5470 | 5470 | 5470 | 0 |
| 251 | 20231208 | 143200 | 1081100680 | 5470 | 5470 | 5470 | 5470 | 234 |
| 252 | 20231208 | 143100 | 1079820700 | 5470 | 5470 | 5470 | 5470 | 55 |
| 253 | 20231208 | 143000 | 1079519850 | 5460 | 5470 | 5470 | 5460 | 33 |
| 254 | 20231208 | 142900 | 1079339650 | 5470 | 5470 | 5470 | 5470 | 0 |
| 255 | 20231208 | 142800 | 1079339650 | 5470 | 5470 | 5470 | 5470 | 1 |
| 256 | 20231208 | 142700 | 1079334180 | 5450 | 5450 | 5460 | 5450 | 1368 |
| 257 | 20231208 | 142600 | 1071876580 | 5460 | 5450 | 5460 | 5450 | 150 |
| 258 | 20231208 | 142500 | 1071058160 | 5460 | 5460 | 5460 | 5460 | 690 |
| 259 | 20231208 | 142400 | 1067290760 | 5460 | 5460 | 5460 | 5460 | 100 |
| 260 | 20231208 | 142300 | 1066744760 | 5460 | 5460 | 5460 | 5460 | 330 |
| 261 | 20231208 | 142200 | 1064942960 | 5460 | 5470 | 5470 | 5460 | 367 |
| 262 | 20231208 | 142100 | 1062939080 | 5470 | 5480 | 5480 | 5470 | 435 |
| 263 | 20231208 | 142000 | 1060558280 | 5480 | 5490 | 5490 | 5480 | 36 |
| 264 | 20231208 | 141900 | 1060360870 | 5490 | 5480 | 5490 | 5480 | 2 |
| 265 | 20231208 | 141800 | 1060349900 | 5470 | 5480 | 5490 | 5470 | 492 |
| 266 | 20231208 | 141700 | 1057651850 | 5490 | 5490 | 5490 | 5490 | 0 |
| 267 | 20231208 | 141600 | 1057651850 | 5490 | 5470 | 5490 | 5470 | 954 |
| 268 | 20231208 | 141500 | 1052433440 | 5470 | 5470 | 5470 | 5450 | 438 |
| 269 | 20231208 | 141400 | 1050045170 | 5460 | 5460 | 5460 | 5460 | 94 |
| 270 | 20231208 | 141300 | 1049531930 | 5460 | 5460 | 5460 | 5460 | 700 |
| 271 | 20231208 | 141200 | 1045709930 | 5480 | 5470 | 5480 | 5460 | 407 |
| 272 | 20231208 | 141100 | 1043486220 | 5470 | 5480 | 5480 | 5470 | 1247 |
| 273 | 20231208 | 141000 | 1036662390 | 5480 | 5480 | 5480 | 5480 | 223 |
| 274 | 20231208 | 140900 | 1035440350 | 5480 | 5480 | 5480 | 5480 | 402 |
| 275 | 20231208 | 140800 | 1033237390 | 5470 | 5480 | 5480 | 5470 | 107 |
| 276 | 20231208 | 140700 | 1032651080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 277 | 20231208 | 140600 | 1032651080 | 5460 | 5470 | 5470 | 5460 | 1995 |
| 278 | 20231208 | 140500 | 1021741410 | 5470 | 5480 | 5480 | 5470 | 1036 |
| 279 | 20231208 | 140400 | 1016074480 | 5460 | 5480 | 5480 | 5460 | 21 |
| 280 | 20231208 | 140300 | 1015959600 | 5460 | 5470 | 5480 | 5460 | 515 |
| 281 | 20231208 | 140200 | 1013141840 | 5470 | 5470 | 5470 | 5470 | 27 |
| 282 | 20231208 | 140100 | 1012994150 | 5470 | 5470 | 5470 | 5460 | 1286 |
| 283 | 20231208 | 140000 | 1005959850 | 5470 | 5460 | 5470 | 5460 | 1150 |
| 284 | 20231208 | 135900 | 999679850 | 5470 | 5450 | 5470 | 5450 | 525 |
| 285 | 20231208 | 135800 | 996818140 | 5460 | 5460 | 5460 | 5450 | 399 |
| 286 | 20231208 | 135700 | 994639670 | 5450 | 5470 | 5470 | 5450 | 1502 |
| 287 | 20231208 | 135600 | 986434570 | 5460 | 5470 | 5470 | 5460 | 551 |
| 288 | 20231208 | 135500 | 983424260 | 5460 | 5480 | 5480 | 5450 | 895 |
| 289 | 20231208 | 135400 | 978534170 | 5470 | 5470 | 5470 | 5450 | 2228 |
| 290 | 20231208 | 135300 | 966380810 | 5460 | 5480 | 5480 | 5460 | 1663 |
| 291 | 20231208 | 135200 | 957287160 | 5480 | 5500 | 5500 | 5470 | 2102 |
| 292 | 20231208 | 135100 | 945781280 | 5500 | 5500 | 5510 | 5470 | 673 |
| 293 | 20231208 | 135000 | 942084360 | 5500 | 5520 | 5520 | 5500 | 1847 |
| 294 | 20231208 | 134900 | 931906190 | 5520 | 5520 | 5540 | 5510 | 6329 |
| 295 | 20231208 | 134800 | 896923010 | 5520 | 5500 | 5520 | 5500 | 1939 |
| 296 | 20231208 | 134700 | 886236950 | 5520 | 5470 | 5520 | 5470 | 5515 |
| 297 | 20231208 | 134600 | 855900480 | 5470 | 5490 | 5490 | 5470 | 5946 |
| 298 | 20231208 | 134500 | 823320810 | 5490 | 5490 | 5500 | 5460 | 2219 |
| 299 | 20231208 | 134400 | 811172560 | 5500 | 5530 | 5530 | 5460 | 10760 |
| 300 | 20231208 | 134300 | 751892020 | 5540 | 5510 | 5550 | 5510 | 11839 |
| 301 | 20231208 | 134200 | 686458630 | 5510 | 5480 | 5530 | 5480 | 21020 |
| 302 | 20231208 | 134100 | 570940430 | 5480 | 5450 | 5480 | 5440 | 4254 |
| 303 | 20231208 | 134000 | 547734270 | 5450 | 5430 | 5450 | 5430 | 3091 |
| 304 | 20231208 | 133900 | 530922810 | 5430 | 5420 | 5430 | 5410 | 1031 |
| 305 | 20231208 | 133800 | 525334800 | 5420 | 5420 | 5420 | 5410 | 1222 |
| 306 | 20231208 | 133700 | 518722060 | 5420 | 5440 | 5440 | 5420 | 1001 |
| 307 | 20231208 | 133600 | 513290760 | 5440 | 5430 | 5450 | 5430 | 2123 |
| 308 | 20231208 | 133500 | 501742780 | 5420 | 5460 | 5460 | 5420 | 5509 |
| 309 | 20231208 | 133400 | 471760650 | 5470 | 5450 | 5500 | 5440 | 10342 |
| 310 | 20231208 | 133300 | 415152690 | 5450 | 5460 | 5470 | 5440 | 6506 |
| 311 | 20231208 | 133200 | 379663290 | 5460 | 5390 | 5460 | 5390 | 13808 |
| 312 | 20231208 | 133100 | 304822700 | 5400 | 5370 | 5400 | 5370 | 6960 |
| 313 | 20231208 | 133000 | 267303440 | 5370 | 5370 | 5370 | 5370 | 0 |
| 314 | 20231208 | 132900 | 267303440 | 5370 | 5370 | 5370 | 5370 | 124 |
| 315 | 20231208 | 132800 | 266637560 | 5360 | 5360 | 5360 | 5360 | 27 |
| 316 | 20231208 | 132700 | 266492840 | 5360 | 5360 | 5360 | 5360 | 92 |
| 317 | 20231208 | 132600 | 265999720 | 5360 | 5360 | 5360 | 5360 | 25 |
| 318 | 20231208 | 132500 | 265865720 | 5360 | 5360 | 5360 | 5350 | 58 |
| 319 | 20231208 | 132400 | 265554850 | 5360 | 5350 | 5360 | 5350 | 1999 |
| 320 | 20231208 | 132300 | 254859730 | 5350 | 5350 | 5350 | 5350 | 934 |
| 321 | 20231208 | 132200 | 249862830 | 5350 | 5350 | 5350 | 5350 | 1 |
| 322 | 20231208 | 132100 | 249857480 | 5330 | 5330 | 5330 | 5330 | 0 |
| 323 | 20231208 | 132000 | 249857480 | 5330 | 5330 | 5330 | 5330 | 0 |
| 324 | 20231208 | 131900 | 249857480 | 5330 | 5330 | 5330 | 5330 | 202 |
| 325 | 20231208 | 131800 | 248780820 | 5330 | 5340 | 5340 | 5330 | 1739 |
| 326 | 20231208 | 131700 | 239507230 | 5330 | 5330 | 5330 | 5330 | 1 |
| 327 | 20231208 | 131600 | 239501900 | 5350 | 5350 | 5350 | 5350 | 0 |
| 328 | 20231208 | 131500 | 239501900 | 5350 | 5350 | 5350 | 5350 | 0 |
| 329 | 20231208 | 131400 | 239501900 | 5350 | 5350 | 5350 | 5350 | 106 |
| 330 | 20231208 | 131300 | 238934800 | 5350 | 5350 | 5350 | 5350 | 0 |
| 331 | 20231208 | 131200 | 238934800 | 5350 | 5350 | 5350 | 5350 | 0 |
| 332 | 20231208 | 131100 | 238934800 | 5350 | 5350 | 5350 | 5350 | 0 |
| 333 | 20231208 | 131000 | 238934800 | 5350 | 5350 | 5350 | 5350 | 661 |
| 334 | 20231208 | 130900 | 235398450 | 5350 | 5350 | 5350 | 5350 | 137 |
| 335 | 20231208 | 130800 | 234665500 | 5340 | 5340 | 5340 | 5340 | 1158 |
| 336 | 20231208 | 130700 | 228481780 | 5340 | 5340 | 5340 | 5340 | 88 |
| 337 | 20231208 | 130600 | 228011860 | 5330 | 5330 | 5330 | 5330 | 150 |
| 338 | 20231208 | 130500 | 227212360 | 5340 | 5340 | 5340 | 5340 | 62 |
| 339 | 20231208 | 130400 | 226881280 | 5340 | 5340 | 5340 | 5340 | 18 |
| 340 | 20231208 | 130300 | 226785160 | 5340 | 5340 | 5340 | 5340 | 0 |
| 341 | 20231208 | 130200 | 226785160 | 5340 | 5330 | 5340 | 5330 | 1483 |
| 342 | 20231208 | 130100 | 218880720 | 5340 | 5340 | 5340 | 5340 | 0 |
| 343 | 20231208 | 130000 | 218880720 | 5340 | 5340 | 5340 | 5340 | 30 |
| 344 | 20231208 | 125900 | 218720520 | 5340 | 5340 | 5340 | 5340 | 0 |
| 345 | 20231208 | 125800 | 218720520 | 5340 | 5340 | 5340 | 5340 | 3 |
| 346 | 20231208 | 125700 | 218704500 | 5330 | 5330 | 5340 | 5330 | 33 |
| 347 | 20231208 | 125600 | 218528550 | 5340 | 5340 | 5340 | 5340 | 0 |
| 348 | 20231208 | 125500 | 218528550 | 5340 | 5340 | 5340 | 5340 | 10 |
| 349 | 20231208 | 125400 | 218475150 | 5340 | 5340 | 5340 | 5340 | 17 |
| 350 | 20231208 | 125300 | 218384370 | 5340 | 5340 | 5340 | 5340 | 162 |
| 351 | 20231208 | 125200 | 217519290 | 5330 | 5330 | 5330 | 5330 | 200 |
| 352 | 20231208 | 125100 | 216453290 | 5340 | 5330 | 5340 | 5330 | 77 |
| 353 | 20231208 | 125000 | 216042860 | 5330 | 5330 | 5330 | 5330 | 51 |
| 354 | 20231208 | 124900 | 215771030 | 5330 | 5330 | 5330 | 5330 | 50 |
| 355 | 20231208 | 124800 | 215504530 | 5330 | 5330 | 5330 | 5330 | 0 |
| 356 | 20231208 | 124700 | 215504530 | 5330 | 5330 | 5330 | 5330 | 25 |
| 357 | 20231208 | 124600 | 215371280 | 5330 | 5330 | 5330 | 5330 | 0 |
| 358 | 20231208 | 124500 | 215371280 | 5330 | 5330 | 5330 | 5330 | 105 |
| 359 | 20231208 | 124400 | 214811630 | 5330 | 5330 | 5330 | 5330 | 13 |
| 360 | 20231208 | 124300 | 214742340 | 5330 | 5330 | 5330 | 5330 | 7 |
| 361 | 20231208 | 124200 | 214705030 | 5330 | 5330 | 5330 | 5330 | 224 |
| 362 | 20231208 | 124100 | 213511110 | 5340 | 5340 | 5340 | 5340 | 0 |
| 363 | 20231208 | 124000 | 213511110 | 5340 | 5340 | 5340 | 5340 | 0 |
| 364 | 20231208 | 123900 | 213511110 | 5340 | 5340 | 5340 | 5340 | 0 |
| 365 | 20231208 | 123800 | 213511110 | 5340 | 5340 | 5340 | 5340 | 1 |
| 366 | 20231208 | 123700 | 213505770 | 5330 | 5320 | 5330 | 5320 | 1122 |
| 367 | 20231208 | 123600 | 207527020 | 5320 | 5320 | 5320 | 5320 | 0 |
| 368 | 20231208 | 123500 | 207527020 | 5320 | 5320 | 5320 | 5320 | 125 |
| 369 | 20231208 | 123400 | 206862020 | 5310 | 5310 | 5310 | 5310 | 0 |
| 370 | 20231208 | 123300 | 206862020 | 5310 | 5310 | 5310 | 5310 | 0 |
| 371 | 20231208 | 123200 | 206862020 | 5310 | 5310 | 5310 | 5310 | 90 |
| 372 | 20231208 | 123100 | 206384120 | 5310 | 5310 | 5310 | 5310 | 30 |
| 373 | 20231208 | 123000 | 206224820 | 5310 | 5310 | 5310 | 5310 | 0 |
| 374 | 20231208 | 122900 | 206224820 | 5310 | 5310 | 5310 | 5310 | 3887 |
| 375 | 20231208 | 122800 | 185584850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 376 | 20231208 | 122700 | 185584850 | 5320 | 5310 | 5320 | 5310 | 129 |
| 377 | 20231208 | 122600 | 184898620 | 5310 | 5310 | 5310 | 5310 | 1 |
| 378 | 20231208 | 122500 | 184893310 | 5300 | 5300 | 5300 | 5300 | 493 |
| 379 | 20231208 | 122400 | 182280410 | 5330 | 5330 | 5330 | 5330 | 0 |
| 380 | 20231208 | 122300 | 182280410 | 5330 | 5330 | 5330 | 5330 | 1 |
| 381 | 20231208 | 122200 | 182275080 | 5310 | 5310 | 5310 | 5310 | 724 |
| 382 | 20231208 | 122100 | 178430640 | 5330 | 5330 | 5330 | 5330 | 0 |
| 383 | 20231208 | 122000 | 178430640 | 5330 | 5330 | 5330 | 5330 | 0 |
| 384 | 20231208 | 121900 | 178430640 | 5330 | 5330 | 5330 | 5330 | 1 |
| 385 | 20231208 | 121800 | 178425310 | 5320 | 5320 | 5320 | 5320 | 276 |
| 386 | 20231208 | 121700 | 176956990 | 5330 | 5330 | 5330 | 5330 | 1 |
| 387 | 20231208 | 121600 | 176951660 | 5290 | 5310 | 5330 | 5290 | 4251 |
| 388 | 20231208 | 121500 | 154425680 | 5310 | 5320 | 5320 | 5310 | 727 |
| 389 | 20231208 | 121400 | 150563960 | 5320 | 5320 | 5320 | 5320 | 0 |
| 390 | 20231208 | 121300 | 150563960 | 5320 | 5330 | 5330 | 5320 | 301 |
| 391 | 20231208 | 121200 | 148959640 | 5330 | 5330 | 5330 | 5330 | 0 |
| 392 | 20231208 | 121100 | 148959640 | 5330 | 5330 | 5330 | 5330 | 1 |
| 393 | 20231208 | 121000 | 148954310 | 5320 | 5320 | 5320 | 5320 | 0 |
| 394 | 20231208 | 120900 | 148954310 | 5320 | 5320 | 5320 | 5320 | 1 |
| 395 | 20231208 | 120800 | 148948990 | 5330 | 5330 | 5330 | 5330 | 0 |
| 396 | 20231208 | 120700 | 148948990 | 5330 | 5330 | 5330 | 5330 | 0 |
| 397 | 20231208 | 120600 | 148948990 | 5330 | 5330 | 5330 | 5330 | 1 |
| 398 | 20231208 | 120500 | 148943660 | 5330 | 5330 | 5330 | 5330 | 70 |
| 399 | 20231208 | 120400 | 148570560 | 5330 | 5330 | 5330 | 5330 | 0 |
| 400 | 20231208 | 120300 | 148570560 | 5330 | 5330 | 5330 | 5330 | 0 |
| 401 | 20231208 | 120200 | 148570560 | 5330 | 5330 | 5330 | 5330 | 0 |
| 402 | 20231208 | 120100 | 148570560 | 5330 | 5330 | 5330 | 5330 | 0 |
| 403 | 20231208 | 120000 | 148570560 | 5330 | 5330 | 5330 | 5330 | 2 |
| 404 | 20231208 | 115900 | 148559900 | 5310 | 5310 | 5310 | 5310 | 19 |
| 405 | 20231208 | 115800 | 148459010 | 5330 | 5320 | 5330 | 5310 | 519 |
| 406 | 20231208 | 115700 | 145696930 | 5320 | 5310 | 5320 | 5310 | 227 |
| 407 | 20231208 | 115600 | 144489970 | 5310 | 5310 | 5310 | 5310 | 1 |
| 408 | 20231208 | 115500 | 144484660 | 5310 | 5310 | 5310 | 5310 | 23 |
| 409 | 20231208 | 115400 | 144362530 | 5320 | 5310 | 5320 | 5310 | 118 |
| 410 | 20231208 | 115300 | 143734950 | 5310 | 5310 | 5310 | 5310 | 0 |
| 411 | 20231208 | 115200 | 143734950 | 5310 | 5310 | 5310 | 5310 | 18 |
| 412 | 20231208 | 115100 | 143639370 | 5310 | 5320 | 5320 | 5310 | 145 |
| 413 | 20231208 | 115000 | 142868160 | 5310 | 5310 | 5310 | 5310 | 0 |
| 414 | 20231208 | 114900 | 142868160 | 5310 | 5310 | 5310 | 5310 | 18 |
| 415 | 20231208 | 114800 | 142772580 | 5310 | 5310 | 5310 | 5310 | 18 |
| 416 | 20231208 | 114700 | 142677000 | 5320 | 5320 | 5320 | 5320 | 87 |
| 417 | 20231208 | 114600 | 142214160 | 5300 | 5300 | 5300 | 5300 | 19 |
| 418 | 20231208 | 114500 | 142113460 | 5300 | 5300 | 5300 | 5300 | 18 |
| 419 | 20231208 | 114400 | 142018060 | 5310 | 5310 | 5310 | 5310 | 500 |
| 420 | 20231208 | 114300 | 139363060 | 5300 | 5310 | 5310 | 5300 | 2148 |
| 421 | 20231208 | 114200 | 127967850 | 5310 | 5310 | 5310 | 5310 | 19 |
| 422 | 20231208 | 114100 | 127866960 | 5310 | 5310 | 5310 | 5310 | 595 |
| 423 | 20231208 | 114000 | 124707510 | 5300 | 5300 | 5300 | 5300 | 18 |
| 424 | 20231208 | 113900 | 124612110 | 5310 | 5300 | 5310 | 5300 | 23 |
| 425 | 20231208 | 113800 | 124490160 | 5320 | 5320 | 5320 | 5320 | 126 |
| 426 | 20231208 | 113700 | 123819840 | 5300 | 5310 | 5310 | 5300 | 79 |
| 427 | 20231208 | 113600 | 123400750 | 5310 | 5310 | 5310 | 5310 | 18 |
| 428 | 20231208 | 113500 | 123305170 | 5310 | 5310 | 5310 | 5310 | 0 |
| 429 | 20231208 | 113400 | 123305170 | 5310 | 5310 | 5320 | 5310 | 56 |
| 430 | 20231208 | 113300 | 123007790 | 5310 | 5310 | 5310 | 5310 | 19 |
| 431 | 20231208 | 113200 | 122906900 | 5310 | 5310 | 5310 | 5310 | 1 |
| 432 | 20231208 | 113100 | 122901590 | 5310 | 5310 | 5310 | 5310 | 23 |
| 433 | 20231208 | 113000 | 122779460 | 5310 | 5320 | 5320 | 5310 | 19 |
| 434 | 20231208 | 112900 | 122678560 | 5310 | 5310 | 5310 | 5310 | 0 |
| 435 | 20231208 | 112800 | 122678560 | 5310 | 5310 | 5310 | 5310 | 18 |
| 436 | 20231208 | 112700 | 122582980 | 5300 | 5300 | 5300 | 5300 | 19 |
| 437 | 20231208 | 112600 | 122482280 | 5300 | 5300 | 5300 | 5300 | 0 |
| 438 | 20231208 | 112500 | 122482280 | 5300 | 5310 | 5310 | 5300 | 1018 |
| 439 | 20231208 | 112400 | 117076880 | 5310 | 5310 | 5310 | 5310 | 18 |
| 440 | 20231208 | 112300 | 116981300 | 5320 | 5320 | 5320 | 5320 | 1 |
| 441 | 20231208 | 112200 | 116975980 | 5310 | 5320 | 5320 | 5310 | 121 |
| 442 | 20231208 | 112100 | 116332450 | 5310 | 5320 | 5320 | 5310 | 68 |
| 443 | 20231208 | 112000 | 115970870 | 5310 | 5310 | 5310 | 5310 | 18 |
| 444 | 20231208 | 111900 | 115875290 | 5320 | 5320 | 5320 | 5320 | 5 |
| 445 | 20231208 | 111800 | 115848690 | 5310 | 5310 | 5310 | 5310 | 19 |
| 446 | 20231208 | 111700 | 115747800 | 5310 | 5310 | 5310 | 5310 | 18 |
| 447 | 20231208 | 111600 | 115652220 | 5320 | 5320 | 5320 | 5320 | 1 |
| 448 | 20231208 | 111500 | 115646900 | 5310 | 5310 | 5310 | 5310 | 468 |
| 449 | 20231208 | 111400 | 113161820 | 5310 | 5310 | 5310 | 5310 | 439 |
| 450 | 20231208 | 111300 | 110830730 | 5310 | 5310 | 5310 | 5310 | 18 |
| 451 | 20231208 | 111200 | 110735150 | 5310 | 5310 | 5310 | 5310 | 18 |
| 452 | 20231208 | 111100 | 110639570 | 5310 | 5310 | 5310 | 5310 | 18 |
| 453 | 20231208 | 111000 | 110543990 | 5310 | 5310 | 5310 | 5310 | 0 |
| 454 | 20231208 | 110900 | 110543990 | 5310 | 5320 | 5320 | 5310 | 20 |
| 455 | 20231208 | 110800 | 110437780 | 5310 | 5310 | 5310 | 5310 | 18 |
| 456 | 20231208 | 110700 | 110342200 | 5310 | 5310 | 5310 | 5310 | 0 |
| 457 | 20231208 | 110600 | 110342200 | 5310 | 5310 | 5310 | 5310 | 251 |
| 458 | 20231208 | 110500 | 109009390 | 5310 | 5310 | 5310 | 5310 | 266 |
| 459 | 20231208 | 110400 | 107596930 | 5310 | 5310 | 5310 | 5310 | 0 |
| 460 | 20231208 | 110300 | 107596930 | 5310 | 5310 | 5310 | 5310 | 18 |
| 461 | 20231208 | 110200 | 107501350 | 5310 | 5310 | 5310 | 5310 | 18 |
| 462 | 20231208 | 110100 | 107405770 | 5310 | 5310 | 5310 | 5310 | 14 |
| 463 | 20231208 | 110000 | 107331430 | 5310 | 5300 | 5310 | 5300 | 19 |
| 464 | 20231208 | 105900 | 107230720 | 5300 | 5300 | 5300 | 5300 | 19 |
| 465 | 20231208 | 105800 | 107130020 | 5310 | 5310 | 5310 | 5310 | 2 |
| 466 | 20231208 | 105700 | 107119400 | 5310 | 5310 | 5320 | 5310 | 1023 |
| 467 | 20231208 | 105600 | 101687250 | 5310 | 5300 | 5310 | 5300 | 38 |
| 468 | 20231208 | 105500 | 101485650 | 5300 | 5300 | 5300 | 5300 | 101 |
| 469 | 20231208 | 105400 | 100950350 | 5300 | 5310 | 5310 | 5300 | 20 |
| 470 | 20231208 | 105300 | 100844340 | 5300 | 5300 | 5300 | 5300 | 38 |
| 471 | 20231208 | 105200 | 100642940 | 5310 | 5310 | 5310 | 5310 | 1 |
| 472 | 20231208 | 105100 | 100637630 | 5300 | 5310 | 5310 | 5300 | 79 |
| 473 | 20231208 | 105000 | 100218320 | 5300 | 5300 | 5300 | 5300 | 19 |
| 474 | 20231208 | 104900 | 100117620 | 5310 | 5310 | 5310 | 5310 | 3 |
| 475 | 20231208 | 104800 | 100101690 | 5300 | 5310 | 5310 | 5300 | 27 |
| 476 | 20231208 | 104700 | 99958500 | 5310 | 5310 | 5310 | 5310 | 1904 |
| 477 | 20231208 | 104600 | 89848260 | 5310 | 5310 | 5310 | 5310 | 19 |
| 478 | 20231208 | 104500 | 89747370 | 5310 | 5310 | 5310 | 5310 | 0 |
| 479 | 20231208 | 104400 | 89747370 | 5310 | 5310 | 5310 | 5310 | 265 |
| 480 | 20231208 | 104300 | 88340220 | 5310 | 5310 | 5310 | 5310 | 18 |
| 481 | 20231208 | 104200 | 88244640 | 5310 | 5310 | 5310 | 5310 | 0 |
| 482 | 20231208 | 104100 | 88244640 | 5310 | 5310 | 5310 | 5310 | 19 |
| 483 | 20231208 | 104000 | 88143750 | 5310 | 5310 | 5310 | 5310 | 18 |
| 484 | 20231208 | 103900 | 88048170 | 5310 | 5310 | 5310 | 5310 | 0 |
| 485 | 20231208 | 103800 | 88048170 | 5310 | 5310 | 5310 | 5310 | 18 |
| 486 | 20231208 | 103700 | 87952590 | 5310 | 5310 | 5310 | 5310 | 512 |
| 487 | 20231208 | 103600 | 85233870 | 5310 | 5310 | 5310 | 5310 | 0 |
| 488 | 20231208 | 103500 | 85233870 | 5310 | 5310 | 5310 | 5310 | 18 |
| 489 | 20231208 | 103400 | 85138290 | 5320 | 5310 | 5320 | 5310 | 58 |
| 490 | 20231208 | 103300 | 84829910 | 5320 | 5320 | 5320 | 5320 | 23 |
| 491 | 20231208 | 103200 | 84707550 | 5310 | 5310 | 5310 | 5310 | 18 |
| 492 | 20231208 | 103100 | 84611970 | 5320 | 5320 | 5320 | 5310 | 27 |
| 493 | 20231208 | 103000 | 84468520 | 5320 | 5320 | 5320 | 5320 | 106 |
| 494 | 20231208 | 102900 | 83904600 | 5320 | 5320 | 5320 | 5320 | 103 |
| 495 | 20231208 | 102800 | 83356640 | 5320 | 5320 | 5320 | 5310 | 124 |
| 496 | 20231208 | 102700 | 82697140 | 5310 | 5310 | 5310 | 5310 | 0 |
| 497 | 20231208 | 102600 | 82697140 | 5310 | 5320 | 5320 | 5310 | 239 |
| 498 | 20231208 | 102500 | 81425850 | 5320 | 5310 | 5320 | 5310 | 34 |
| 499 | 20231208 | 102400 | 81245150 | 5320 | 5320 | 5320 | 5320 | 2 |
| 500 | 20231208 | 102300 | 81234510 | 5310 | 5330 | 5330 | 5310 | 19 |
| 501 | 20231208 | 102200 | 81133600 | 5310 | 5310 | 5310 | 5310 | 19 |
| 502 | 20231208 | 102100 | 81032710 | 5310 | 5310 | 5310 | 5310 | 0 |
| 503 | 20231208 | 102000 | 81032710 | 5310 | 5310 | 5310 | 5310 | 167 |
| 504 | 20231208 | 101900 | 80145940 | 5310 | 5310 | 5310 | 5310 | 259 |
| 505 | 20231208 | 101800 | 78770650 | 5310 | 5310 | 5310 | 5310 | 0 |
| 506 | 20231208 | 101700 | 78770650 | 5310 | 5310 | 5310 | 5310 | 19 |
| 507 | 20231208 | 101600 | 78669760 | 5310 | 5320 | 5320 | 5310 | 151 |
| 508 | 20231208 | 101500 | 77866620 | 5310 | 5310 | 5310 | 5310 | 0 |
| 509 | 20231208 | 101400 | 77866620 | 5310 | 5330 | 5330 | 5310 | 32 |
| 510 | 20231208 | 101300 | 77696420 | 5310 | 5310 | 5310 | 5310 | 19 |
| 511 | 20231208 | 101200 | 77595530 | 5310 | 5310 | 5310 | 5310 | 18 |
| 512 | 20231208 | 101100 | 77499950 | 5320 | 5320 | 5320 | 5320 | 14 |
| 513 | 20231208 | 101000 | 77425470 | 5340 | 5340 | 5340 | 5320 | 31 |
| 514 | 20231208 | 100900 | 77260290 | 5340 | 5320 | 5340 | 5320 | 20 |
| 515 | 20231208 | 100800 | 77153870 | 5340 | 5340 | 5340 | 5340 | 0 |
| 516 | 20231208 | 100700 | 77153870 | 5340 | 5320 | 5340 | 5320 | 19 |
| 517 | 20231208 | 100600 | 77052770 | 5340 | 5320 | 5340 | 5320 | 19 |
| 518 | 20231208 | 100500 | 76951670 | 5340 | 5320 | 5340 | 5320 | 19 |
| 519 | 20231208 | 100400 | 76850570 | 5320 | 5320 | 5320 | 5320 | 1 |
| 520 | 20231208 | 100300 | 76845250 | 5340 | 5320 | 5340 | 5320 | 31 |
| 521 | 20231208 | 100200 | 76680310 | 5340 | 5320 | 5340 | 5320 | 21 |
| 522 | 20231208 | 100100 | 76568570 | 5340 | 5320 | 5340 | 5320 | 21 |
| 523 | 20231208 | 100000 | 76456800 | 5340 | 5310 | 5340 | 5310 | 65 |
| 524 | 20231208 | 095900 | 76111160 | 5320 | 5320 | 5320 | 5320 | 1004 |
| 525 | 20231208 | 095800 | 70769880 | 5320 | 5320 | 5320 | 5320 | 19 |
| 526 | 20231208 | 095700 | 70668800 | 5340 | 5320 | 5340 | 5320 | 19 |
| 527 | 20231208 | 095600 | 70567700 | 5340 | 5340 | 5340 | 5340 | 1 |
| 528 | 20231208 | 095500 | 70562360 | 5320 | 5320 | 5320 | 5320 | 18 |
| 529 | 20231208 | 095400 | 70466600 | 5340 | 5330 | 5340 | 5320 | 1021 |
| 530 | 20231208 | 095300 | 65024840 | 5340 | 5340 | 5340 | 5330 | 3075 |
| 531 | 20231208 | 095200 | 48634340 | 5340 | 5340 | 5340 | 5330 | 33 |
| 532 | 20231208 | 095100 | 48458300 | 5330 | 5320 | 5330 | 5320 | 187 |
| 533 | 20231208 | 095000 | 47461770 | 5330 | 5330 | 5330 | 5330 | 1 |
| 534 | 20231208 | 094900 | 47456440 | 5320 | 5330 | 5330 | 5320 | 47 |
| 535 | 20231208 | 094800 | 47206120 | 5330 | 5320 | 5330 | 5320 | 19 |
| 536 | 20231208 | 094700 | 47105030 | 5330 | 5320 | 5330 | 5320 | 71 |
| 537 | 20231208 | 094600 | 46727300 | 5320 | 5330 | 5330 | 5320 | 19 |
| 538 | 20231208 | 094500 | 46626210 | 5320 | 5320 | 5320 | 5320 | 19 |
| 539 | 20231208 | 094400 | 46525130 | 5330 | 5330 | 5330 | 5330 | 0 |
| 540 | 20231208 | 094300 | 46525130 | 5330 | 5320 | 5330 | 5320 | 19 |
| 541 | 20231208 | 094200 | 46424040 | 5320 | 5320 | 5320 | 5320 | 123 |
| 542 | 20231208 | 094100 | 45769680 | 5330 | 5330 | 5330 | 5330 | 1 |
| 543 | 20231208 | 094000 | 45764350 | 5320 | 5330 | 5330 | 5320 | 33 |
| 544 | 20231208 | 093900 | 45588650 | 5330 | 5320 | 5330 | 5320 | 41 |
| 545 | 20231208 | 093800 | 45370310 | 5330 | 5330 | 5330 | 5330 | 17 |
| 546 | 20231208 | 093700 | 45279700 | 5340 | 5340 | 5340 | 5340 | 0 |
| 547 | 20231208 | 093600 | 45279700 | 5340 | 5330 | 5340 | 5330 | 20 |
| 548 | 20231208 | 093500 | 45173090 | 5340 | 5320 | 5340 | 5320 | 19 |
| 549 | 20231208 | 093400 | 45071990 | 5340 | 5340 | 5340 | 5340 | 0 |
| 550 | 20231208 | 093300 | 45071990 | 5340 | 5340 | 5340 | 5320 | 21 |
| 551 | 20231208 | 093200 | 44960210 | 5340 | 5320 | 5340 | 5320 | 121 |
| 552 | 20231208 | 093100 | 44316420 | 5340 | 5340 | 5340 | 5330 | 204 |
| 553 | 20231208 | 093000 | 43229060 | 5340 | 5330 | 5340 | 5330 | 533 |
| 554 | 20231208 | 092900 | 40387030 | 5340 | 5340 | 5340 | 5330 | 43 |
| 555 | 20231208 | 092800 | 40157590 | 5330 | 5320 | 5330 | 5320 | 1714 |
| 556 | 20231208 | 092700 | 31028860 | 5320 | 5310 | 5320 | 5310 | 19 |
| 557 | 20231208 | 092600 | 30927960 | 5320 | 5310 | 5320 | 5310 | 179 |
| 558 | 20231208 | 092500 | 29977370 | 5320 | 5320 | 5320 | 5320 | 20 |
| 559 | 20231208 | 092400 | 29870970 | 5320 | 5320 | 5320 | 5310 | 68 |
| 560 | 20231208 | 092300 | 29509390 | 5320 | 5310 | 5320 | 5310 | 87 |
| 561 | 20231208 | 092200 | 29047080 | 5320 | 5320 | 5320 | 5320 | 37 |
| 562 | 20231208 | 092100 | 28850240 | 5320 | 5320 | 5330 | 5320 | 503 |
| 563 | 20231208 | 092000 | 26174270 | 5310 | 5320 | 5320 | 5310 | 1332 |
| 564 | 20231208 | 091900 | 19098880 | 5320 | 5320 | 5320 | 5320 | 0 |
| 565 | 20231208 | 091800 | 19098880 | 5320 | 5320 | 5320 | 5320 | 18 |
| 566 | 20231208 | 091700 | 19003120 | 5330 | 5320 | 5330 | 5320 | 25 |
| 567 | 20231208 | 091600 | 18870060 | 5330 | 5330 | 5330 | 5330 | 6 |
| 568 | 20231208 | 091500 | 18838080 | 5320 | 5320 | 5320 | 5320 | 18 |
| 569 | 20231208 | 091400 | 18742320 | 5340 | 5330 | 5340 | 5330 | 310 |
| 570 | 20231208 | 091300 | 17088980 | 5340 | 5340 | 5340 | 5340 | 10 |
| 571 | 20231208 | 091200 | 17035580 | 5330 | 5320 | 5340 | 5320 | 161 |
| 572 | 20231208 | 091100 | 16178850 | 5320 | 5320 | 5320 | 5310 | 576 |
| 573 | 20231208 | 091000 | 13114710 | 5320 | 5320 | 5320 | 5320 | 2051 |
| 574 | 20231208 | 090900 | 2203390 | 5320 | 5330 | 5330 | 5310 | 35 |
| 575 | 20231208 | 090800 | 2017360 | 5310 | 5310 | 5310 | 5310 | 69 |
| 576 | 20231208 | 090700 | 1650970 | 5310 | 5310 | 5310 | 5310 | 31 |
| 577 | 20231208 | 090600 | 1486360 | 5310 | 5310 | 5310 | 5310 | 18 |
| 578 | 20231208 | 090500 | 1390780 | 5340 | 5340 | 5340 | 5320 | 24 |
| 579 | 20231208 | 090400 | 1262990 | 5340 | 5320 | 5340 | 5310 | 19 |
| 580 | 20231208 | 090300 | 1162040 | 5350 | 5340 | 5350 | 5340 | 60 |
| 581 | 20231208 | 090200 | 841100 | 5340 | 5340 | 5340 | 5340 | 1 |
| 582 | 20231208 | 090100 | 835760 | 5340 | 5330 | 5340 | 5330 | 28 |
| 583 | 20231208 | 090000 | 686280 | 5320 | 5320 | 5320 | 5320 | 129 |