28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183500 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 25450 |
| 3 | 20231205 | 183400 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20231205 | 183300 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20231205 | 183200 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20231205 | 183100 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20231205 | 183000 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20231205 | 182900 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20231205 | 182800 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20231205 | 182700 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20231205 | 182600 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20231205 | 182500 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20231205 | 182400 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20231205 | 182300 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20231205 | 182200 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20231205 | 182100 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20231205 | 182000 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20231205 | 181900 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20231205 | 181800 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20231205 | 181700 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20231205 | 181600 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20231205 | 181500 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20231205 | 181400 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20231205 | 181300 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20231205 | 181200 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20231205 | 181100 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20231205 | 181000 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20231205 | 180900 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20231205 | 180800 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20231205 | 180700 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20231205 | 180600 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20231205 | 180500 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 25450 |
| 33 | 20231205 | 180400 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20231205 | 180300 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20231205 | 180200 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20231205 | 180100 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20231205 | 180000 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20231205 | 175900 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20231205 | 175800 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20231205 | 175700 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20231205 | 175600 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20231205 | 175500 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20231205 | 175400 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20231205 | 175300 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20231205 | 175200 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20231205 | 175100 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20231205 | 175000 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20231205 | 174900 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20231205 | 174800 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20231205 | 174700 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20231205 | 174600 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20231205 | 174500 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20231205 | 174400 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20231205 | 174300 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20231205 | 174200 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20231205 | 174100 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20231205 | 174000 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20231205 | 173900 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20231205 | 173800 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20231205 | 173700 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20231205 | 173600 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20231205 | 173500 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 25450 |
| 63 | 20231205 | 173400 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20231205 | 173300 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20231205 | 173200 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20231205 | 173100 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20231205 | 173000 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20231205 | 172900 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20231205 | 172800 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20231205 | 172700 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20231205 | 172600 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20231205 | 172500 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20231205 | 172400 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20231205 | 172300 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20231205 | 172200 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20231205 | 172100 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20231205 | 172000 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20231205 | 171900 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20231205 | 171800 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20231205 | 171700 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20231205 | 171600 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20231205 | 171500 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20231205 | 171400 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20231205 | 171300 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20231205 | 171200 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20231205 | 171100 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20231205 | 171000 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20231205 | 170900 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20231205 | 170800 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20231205 | 170700 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20231205 | 170600 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20231205 | 170500 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 25450 |
| 93 | 20231205 | 170400 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20231205 | 170300 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20231205 | 170200 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20231205 | 170100 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20231205 | 170000 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20231205 | 165900 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20231205 | 165800 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20231205 | 165700 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20231205 | 165600 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20231205 | 165500 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20231205 | 165400 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20231205 | 165300 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20231205 | 165200 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20231205 | 165100 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20231205 | 165000 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20231205 | 164900 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20231205 | 164800 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20231205 | 164700 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20231205 | 164600 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20231205 | 164500 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20231205 | 164400 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20231205 | 164300 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20231205 | 164200 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20231205 | 164100 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20231205 | 164000 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20231205 | 163900 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20231205 | 163800 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20231205 | 163700 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20231205 | 163600 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20231205 | 163500 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 25450 |
| 123 | 20231205 | 163400 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20231205 | 163300 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20231205 | 163200 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20231205 | 163100 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20231205 | 163000 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20231205 | 162900 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20231205 | 162800 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20231205 | 162700 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20231205 | 162600 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20231205 | 162500 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20231205 | 162400 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20231205 | 162300 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20231205 | 162200 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20231205 | 162100 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20231205 | 162000 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20231205 | 161900 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20231205 | 161800 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20231205 | 161700 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20231205 | 161600 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20231205 | 161500 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20231205 | 161400 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20231205 | 161300 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20231205 | 161200 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20231205 | 161100 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20231205 | 161000 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20231205 | 160900 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20231205 | 160800 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20231205 | 160700 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20231205 | 160600 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20231205 | 160500 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 25450 |
| 153 | 20231205 | 160400 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20231205 | 160300 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20231205 | 160200 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20231205 | 160100 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20231205 | 160000 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20231205 | 155900 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20231205 | 155800 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20231205 | 155700 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20231205 | 155600 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20231205 | 155500 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20231205 | 155400 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20231205 | 155300 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20231205 | 155200 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20231205 | 155100 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20231205 | 155000 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20231205 | 154900 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20231205 | 154800 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20231205 | 154700 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20231205 | 154600 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20231205 | 154500 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20231205 | 154400 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20231205 | 154300 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 175 | 20231205 | 154200 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 176 | 20231205 | 154100 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 177 | 20231205 | 154000 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 178 | 20231205 | 153900 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 179 | 20231205 | 153800 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 180 | 20231205 | 153700 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 181 | 20231205 | 153600 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 182 | 20231205 | 153500 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 25450 |
| 183 | 20231205 | 153400 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 184 | 20231205 | 153300 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 185 | 20231205 | 153200 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 186 | 20231205 | 153100 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 187 | 20231205 | 153000 | 1839048510 | 5600 | 5600 | 5600 | 5600 | 25450 |
| 188 | 20231205 | 152900 | 1696528510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 189 | 20231205 | 152800 | 1696528510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 190 | 20231205 | 152700 | 1696528510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 191 | 20231205 | 152600 | 1696528510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 192 | 20231205 | 152500 | 1696528510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 193 | 20231205 | 152400 | 1696528510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 194 | 20231205 | 152300 | 1696528510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 195 | 20231205 | 152200 | 1696528510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 196 | 20231205 | 152100 | 1696528510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 197 | 20231205 | 152000 | 1696528510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 198 | 20231205 | 151900 | 1696528510 | 5630 | 5640 | 5640 | 5590 | 115 |
| 199 | 20231205 | 151800 | 1695883130 | 5640 | 5620 | 5640 | 5580 | 7299 |
| 200 | 20231205 | 151700 | 1655052640 | 5610 | 5600 | 5640 | 5600 | 439 |
| 201 | 20231205 | 151600 | 1652588200 | 5610 | 5610 | 5610 | 5600 | 2571 |
| 202 | 20231205 | 151500 | 1638188160 | 5610 | 5600 | 5610 | 5600 | 310 |
| 203 | 20231205 | 151400 | 1636449780 | 5600 | 5600 | 5610 | 5600 | 578 |
| 204 | 20231205 | 151300 | 1633207930 | 5600 | 5600 | 5610 | 5600 | 2640 |
| 205 | 20231205 | 151200 | 1618423900 | 5610 | 5610 | 5610 | 5600 | 443 |
| 206 | 20231205 | 151100 | 1615943050 | 5600 | 5610 | 5620 | 5600 | 2860 |
| 207 | 20231205 | 151000 | 1599904020 | 5620 | 5620 | 5620 | 5610 | 96 |
| 208 | 20231205 | 150900 | 1599364920 | 5610 | 5610 | 5620 | 5610 | 97 |
| 209 | 20231205 | 150800 | 1598820420 | 5610 | 5620 | 5620 | 5610 | 135 |
| 210 | 20231205 | 150700 | 1598062240 | 5610 | 5610 | 5620 | 5610 | 129 |
| 211 | 20231205 | 150600 | 1597337800 | 5630 | 5620 | 5630 | 5610 | 1067 |
| 212 | 20231205 | 150500 | 1591351480 | 5610 | 5610 | 5630 | 5610 | 233 |
| 213 | 20231205 | 150400 | 1590040490 | 5630 | 5610 | 5630 | 5600 | 619 |
| 214 | 20231205 | 150300 | 1586567770 | 5610 | 5610 | 5620 | 5600 | 10638 |
| 215 | 20231205 | 150200 | 1526913810 | 5620 | 5610 | 5620 | 5610 | 643 |
| 216 | 20231205 | 150100 | 1523300950 | 5620 | 5620 | 5620 | 5610 | 74 |
| 217 | 20231205 | 150000 | 1522885650 | 5620 | 5620 | 5630 | 5610 | 10959 |
| 218 | 20231205 | 145900 | 1461384380 | 5620 | 5630 | 5640 | 5620 | 1687 |
| 219 | 20231205 | 145800 | 1451887020 | 5630 | 5630 | 5640 | 5630 | 1389 |
| 220 | 20231205 | 145700 | 1444066850 | 5630 | 5640 | 5640 | 5630 | 121 |
| 221 | 20231205 | 145600 | 1443385500 | 5630 | 5640 | 5640 | 5630 | 323 |
| 222 | 20231205 | 145500 | 1441566850 | 5630 | 5640 | 5640 | 5630 | 131 |
| 223 | 20231205 | 145400 | 1440829290 | 5630 | 5630 | 5640 | 5630 | 164 |
| 224 | 20231205 | 145300 | 1439905820 | 5630 | 5630 | 5640 | 5630 | 221 |
| 225 | 20231205 | 145200 | 1438661220 | 5630 | 5640 | 5640 | 5630 | 89 |
| 226 | 20231205 | 145100 | 1438160080 | 5630 | 5630 | 5640 | 5620 | 878 |
| 227 | 20231205 | 145000 | 1433217540 | 5630 | 5620 | 5630 | 5620 | 219 |
| 228 | 20231205 | 144900 | 1431986620 | 5620 | 5630 | 5630 | 5620 | 79 |
| 229 | 20231205 | 144800 | 1431542570 | 5620 | 5620 | 5630 | 5620 | 190 |
| 230 | 20231205 | 144700 | 1430474520 | 5620 | 5630 | 5630 | 5610 | 154 |
| 231 | 20231205 | 144600 | 1429609450 | 5630 | 5630 | 5630 | 5610 | 1967 |
| 232 | 20231205 | 144500 | 1418558630 | 5620 | 5620 | 5630 | 5620 | 1679 |
| 233 | 20231205 | 144400 | 1409122580 | 5620 | 5640 | 5640 | 5620 | 1083 |
| 234 | 20231205 | 144300 | 1403025850 | 5630 | 5630 | 5640 | 5630 | 181 |
| 235 | 20231205 | 144200 | 1402006680 | 5630 | 5640 | 5640 | 5630 | 88 |
| 236 | 20231205 | 144100 | 1401511040 | 5630 | 5630 | 5640 | 5630 | 202 |
| 237 | 20231205 | 144000 | 1400373710 | 5640 | 5630 | 5640 | 5630 | 2258 |
| 238 | 20231205 | 143900 | 1387650990 | 5630 | 5630 | 5640 | 5630 | 97 |
| 239 | 20231205 | 143800 | 1387104840 | 5630 | 5630 | 5640 | 5630 | 359 |
| 240 | 20231205 | 143700 | 1385083290 | 5630 | 5640 | 5640 | 5630 | 104 |
| 241 | 20231205 | 143600 | 1384497710 | 5630 | 5640 | 5640 | 5630 | 100 |
| 242 | 20231205 | 143500 | 1383934650 | 5630 | 5630 | 5640 | 5630 | 237 |
| 243 | 20231205 | 143400 | 1382600210 | 5630 | 5630 | 5640 | 5630 | 4158 |
| 244 | 20231205 | 143300 | 1359190590 | 5630 | 5630 | 5640 | 5630 | 80 |
| 245 | 20231205 | 143200 | 1358740120 | 5630 | 5650 | 5650 | 5630 | 673 |
| 246 | 20231205 | 143100 | 1354948720 | 5650 | 5640 | 5650 | 5630 | 2186 |
| 247 | 20231205 | 143000 | 1342640400 | 5640 | 5630 | 5640 | 5630 | 210 |
| 248 | 20231205 | 142900 | 1341456770 | 5630 | 5640 | 5650 | 5630 | 7927 |
| 249 | 20231205 | 142800 | 1296805730 | 5640 | 5640 | 5650 | 5640 | 159 |
| 250 | 20231205 | 142700 | 1295908910 | 5640 | 5650 | 5660 | 5640 | 279 |
| 251 | 20231205 | 142600 | 1294332660 | 5650 | 5650 | 5660 | 5650 | 209 |
| 252 | 20231205 | 142500 | 1293151750 | 5650 | 5650 | 5660 | 5650 | 253 |
| 253 | 20231205 | 142400 | 1291722240 | 5650 | 5660 | 5660 | 5650 | 165 |
| 254 | 20231205 | 142300 | 1290789830 | 5650 | 5650 | 5660 | 5650 | 67 |
| 255 | 20231205 | 142200 | 1290411220 | 5660 | 5650 | 5660 | 5650 | 361 |
| 256 | 20231205 | 142100 | 1288369730 | 5650 | 5650 | 5660 | 5650 | 81 |
| 257 | 20231205 | 142000 | 1287912020 | 5650 | 5660 | 5660 | 5650 | 194 |
| 258 | 20231205 | 141900 | 1286815860 | 5650 | 5650 | 5660 | 5650 | 273 |
| 259 | 20231205 | 141800 | 1285273170 | 5650 | 5640 | 5650 | 5640 | 4318 |
| 260 | 20231205 | 141700 | 1260908040 | 5650 | 5650 | 5660 | 5650 | 1809 |
| 261 | 20231205 | 141600 | 1250687130 | 5660 | 5660 | 5660 | 5650 | 90 |
| 262 | 20231205 | 141500 | 1250178460 | 5650 | 5650 | 5660 | 5650 | 315 |
| 263 | 20231205 | 141400 | 1248398670 | 5650 | 5650 | 5660 | 5650 | 7249 |
| 264 | 20231205 | 141300 | 1207441670 | 5650 | 5650 | 5660 | 5650 | 199 |
| 265 | 20231205 | 141200 | 1206317260 | 5650 | 5660 | 5660 | 5650 | 2005 |
| 266 | 20231205 | 141100 | 1194969840 | 5660 | 5660 | 5670 | 5660 | 394 |
| 267 | 20231205 | 141000 | 1192739670 | 5660 | 5660 | 5670 | 5660 | 170 |
| 268 | 20231205 | 140900 | 1191777380 | 5660 | 5660 | 5670 | 5660 | 116 |
| 269 | 20231205 | 140800 | 1191120770 | 5670 | 5660 | 5670 | 5660 | 388 |
| 270 | 20231205 | 140700 | 1188924520 | 5660 | 5660 | 5670 | 5660 | 89 |
| 271 | 20231205 | 140600 | 1188420740 | 5660 | 5660 | 5670 | 5660 | 103 |
| 272 | 20231205 | 140500 | 1187837600 | 5660 | 5660 | 5670 | 5660 | 296 |
| 273 | 20231205 | 140400 | 1186162170 | 5660 | 5660 | 5670 | 5660 | 91 |
| 274 | 20231205 | 140300 | 1185647050 | 5670 | 5660 | 5670 | 5660 | 136 |
| 275 | 20231205 | 140200 | 1184877160 | 5660 | 5660 | 5670 | 5660 | 103 |
| 276 | 20231205 | 140100 | 1184293820 | 5660 | 5670 | 5670 | 5660 | 1123 |
| 277 | 20231205 | 140000 | 1177937270 | 5660 | 5660 | 5670 | 5660 | 162 |
| 278 | 20231205 | 135900 | 1177020190 | 5670 | 5660 | 5670 | 5660 | 83 |
| 279 | 20231205 | 135800 | 1176550160 | 5670 | 5660 | 5670 | 5660 | 107 |
| 280 | 20231205 | 135700 | 1175944390 | 5660 | 5670 | 5670 | 5660 | 68 |
| 281 | 20231205 | 135600 | 1175559410 | 5660 | 5660 | 5670 | 5660 | 284 |
| 282 | 20231205 | 135500 | 1173951740 | 5670 | 5660 | 5670 | 5660 | 415 |
| 283 | 20231205 | 135400 | 1171599220 | 5670 | 5670 | 5670 | 5660 | 113 |
| 284 | 20231205 | 135300 | 1170959370 | 5660 | 5670 | 5670 | 5660 | 70 |
| 285 | 20231205 | 135200 | 1170563030 | 5670 | 5660 | 5670 | 5660 | 275 |
| 286 | 20231205 | 135100 | 1169004330 | 5660 | 5660 | 5670 | 5660 | 157 |
| 287 | 20231205 | 135000 | 1168115650 | 5660 | 5650 | 5660 | 5650 | 243 |
| 288 | 20231205 | 134900 | 1166741280 | 5650 | 5660 | 5660 | 5650 | 192 |
| 289 | 20231205 | 134800 | 1165654600 | 5650 | 5650 | 5660 | 5650 | 88 |
| 290 | 20231205 | 134700 | 1165157360 | 5650 | 5660 | 5660 | 5650 | 395 |
| 291 | 20231205 | 134600 | 1162924950 | 5660 | 5650 | 5670 | 5650 | 414 |
| 292 | 20231205 | 134500 | 1160581680 | 5660 | 5660 | 5660 | 5650 | 69 |
| 293 | 20231205 | 134400 | 1160191690 | 5660 | 5660 | 5660 | 5650 | 693 |
| 294 | 20231205 | 134300 | 1156271340 | 5660 | 5660 | 5670 | 5650 | 1149 |
| 295 | 20231205 | 134200 | 1149766950 | 5660 | 5650 | 5660 | 5650 | 278 |
| 296 | 20231205 | 134100 | 1148194100 | 5650 | 5660 | 5660 | 5650 | 903 |
| 297 | 20231205 | 134000 | 1143085950 | 5650 | 5660 | 5660 | 5650 | 630 |
| 298 | 20231205 | 133900 | 1139520830 | 5660 | 5660 | 5670 | 5660 | 241 |
| 299 | 20231205 | 133800 | 1138156650 | 5670 | 5660 | 5670 | 5650 | 379 |
| 300 | 20231205 | 133700 | 1136012440 | 5660 | 5650 | 5660 | 5650 | 251 |
| 301 | 20231205 | 133600 | 1134594080 | 5660 | 5670 | 5670 | 5660 | 1313 |
| 302 | 20231205 | 133500 | 1127162430 | 5660 | 5660 | 5670 | 5660 | 654 |
| 303 | 20231205 | 133400 | 1123457650 | 5660 | 5670 | 5670 | 5660 | 6624 |
| 304 | 20231205 | 133300 | 1085952620 | 5680 | 5670 | 5680 | 5670 | 332 |
| 305 | 20231205 | 133200 | 1084069970 | 5670 | 5660 | 5680 | 5660 | 718 |
| 306 | 20231205 | 133100 | 1079999420 | 5670 | 5660 | 5670 | 5660 | 85 |
| 307 | 20231205 | 133000 | 1079518010 | 5670 | 5660 | 5670 | 5660 | 200 |
| 308 | 20231205 | 132900 | 1078385940 | 5670 | 5680 | 5680 | 5670 | 825 |
| 309 | 20231205 | 132800 | 1073708100 | 5670 | 5680 | 5680 | 5660 | 1584 |
| 310 | 20231205 | 132700 | 1064729900 | 5680 | 5670 | 5680 | 5670 | 279 |
| 311 | 20231205 | 132600 | 1063147940 | 5680 | 5670 | 5680 | 5670 | 85 |
| 312 | 20231205 | 132500 | 1062665830 | 5680 | 5670 | 5680 | 5670 | 122 |
| 313 | 20231205 | 132400 | 1061974050 | 5680 | 5670 | 5680 | 5670 | 219 |
| 314 | 20231205 | 132300 | 1060732100 | 5680 | 5670 | 5680 | 5670 | 79 |
| 315 | 20231205 | 132200 | 1060284040 | 5680 | 5670 | 5680 | 5670 | 144 |
| 316 | 20231205 | 132100 | 1059467510 | 5680 | 5680 | 5680 | 5670 | 94 |
| 317 | 20231205 | 132000 | 1058934370 | 5670 | 5680 | 5680 | 5670 | 83 |
| 318 | 20231205 | 131900 | 1058463700 | 5670 | 5680 | 5680 | 5670 | 92 |
| 319 | 20231205 | 131800 | 1057942020 | 5670 | 5680 | 5680 | 5670 | 236 |
| 320 | 20231205 | 131700 | 1056603560 | 5670 | 5680 | 5680 | 5670 | 184 |
| 321 | 20231205 | 131600 | 1055560250 | 5680 | 5680 | 5680 | 5670 | 290 |
| 322 | 20231205 | 131500 | 1053915860 | 5680 | 5680 | 5680 | 5670 | 212 |
| 323 | 20231205 | 131400 | 1052713690 | 5680 | 5680 | 5680 | 5670 | 602 |
| 324 | 20231205 | 131300 | 1049298950 | 5670 | 5670 | 5680 | 5670 | 347 |
| 325 | 20231205 | 131200 | 1047331430 | 5670 | 5680 | 5680 | 5670 | 643 |
| 326 | 20231205 | 131100 | 1043685580 | 5670 | 5680 | 5680 | 5670 | 473 |
| 327 | 20231205 | 131000 | 1041003630 | 5670 | 5680 | 5680 | 5670 | 129 |
| 328 | 20231205 | 130900 | 1040272160 | 5670 | 5680 | 5680 | 5670 | 270 |
| 329 | 20231205 | 130800 | 1038741230 | 5670 | 5670 | 5680 | 5670 | 185 |
| 330 | 20231205 | 130700 | 1037692190 | 5670 | 5680 | 5680 | 5670 | 190 |
| 331 | 20231205 | 130600 | 1036613620 | 5670 | 5680 | 5680 | 5670 | 585 |
| 332 | 20231205 | 130500 | 1033296630 | 5670 | 5680 | 5680 | 5670 | 1063 |
| 333 | 20231205 | 130400 | 1027269390 | 5670 | 5680 | 5680 | 5670 | 228 |
| 334 | 20231205 | 130300 | 1025976590 | 5670 | 5670 | 5680 | 5670 | 261 |
| 335 | 20231205 | 130200 | 1024496680 | 5670 | 5670 | 5680 | 5670 | 83 |
| 336 | 20231205 | 130100 | 1024026030 | 5670 | 5670 | 5680 | 5670 | 75 |
| 337 | 20231205 | 130000 | 1023600750 | 5670 | 5680 | 5680 | 5670 | 206 |
| 338 | 20231205 | 125900 | 1022432660 | 5670 | 5670 | 5680 | 5670 | 95 |
| 339 | 20231205 | 125800 | 1021893820 | 5670 | 5670 | 5680 | 5670 | 1295 |
| 340 | 20231205 | 125700 | 1014551120 | 5670 | 5680 | 5680 | 5670 | 187 |
| 341 | 20231205 | 125600 | 1013490790 | 5680 | 5680 | 5680 | 5670 | 73 |
| 342 | 20231205 | 125500 | 1013076730 | 5670 | 5680 | 5680 | 5670 | 84 |
| 343 | 20231205 | 125400 | 1012600340 | 5670 | 5670 | 5680 | 5670 | 276 |
| 344 | 20231205 | 125300 | 1011035270 | 5680 | 5670 | 5680 | 5670 | 774 |
| 345 | 20231205 | 125200 | 1006646450 | 5680 | 5680 | 5680 | 5670 | 86 |
| 346 | 20231205 | 125100 | 1006158580 | 5680 | 5680 | 5680 | 5670 | 86 |
| 347 | 20231205 | 125000 | 1005670820 | 5670 | 5680 | 5680 | 5670 | 53 |
| 348 | 20231205 | 124900 | 1005370280 | 5670 | 5670 | 5680 | 5670 | 324 |
| 349 | 20231205 | 124800 | 1003533160 | 5670 | 5670 | 5680 | 5670 | 1352 |
| 350 | 20231205 | 124700 | 995867060 | 5670 | 5680 | 5680 | 5670 | 83 |
| 351 | 20231205 | 124600 | 995396410 | 5670 | 5670 | 5680 | 5670 | 63 |
| 352 | 20231205 | 124500 | 995039170 | 5670 | 5680 | 5680 | 5670 | 281 |
| 353 | 20231205 | 124400 | 993443860 | 5670 | 5680 | 5680 | 5670 | 252 |
| 354 | 20231205 | 124300 | 992013900 | 5680 | 5670 | 5680 | 5670 | 81 |
| 355 | 20231205 | 124200 | 991554590 | 5670 | 5680 | 5680 | 5670 | 323 |
| 356 | 20231205 | 124100 | 989723150 | 5670 | 5680 | 5680 | 5670 | 56 |
| 357 | 20231205 | 124000 | 989405590 | 5680 | 5670 | 5680 | 5670 | 1185 |
| 358 | 20231205 | 123900 | 982686610 | 5670 | 5670 | 5680 | 5670 | 138 |
| 359 | 20231205 | 123800 | 981904120 | 5680 | 5670 | 5680 | 5670 | 75 |
| 360 | 20231205 | 123700 | 981478800 | 5670 | 5680 | 5680 | 5670 | 64 |
| 361 | 20231205 | 123600 | 981115870 | 5670 | 5680 | 5680 | 5670 | 81 |
| 362 | 20231205 | 123500 | 980656560 | 5680 | 5680 | 5680 | 5670 | 64 |
| 363 | 20231205 | 123400 | 980293580 | 5670 | 5680 | 5680 | 5670 | 125 |
| 364 | 20231205 | 123300 | 979584160 | 5680 | 5680 | 5690 | 5680 | 59 |
| 365 | 20231205 | 123200 | 979249000 | 5680 | 5680 | 5680 | 5670 | 183 |
| 366 | 20231205 | 123100 | 978210350 | 5680 | 5680 | 5680 | 5680 | 53 |
| 367 | 20231205 | 123000 | 977909310 | 5670 | 5680 | 5690 | 5670 | 280 |
| 368 | 20231205 | 122900 | 976319580 | 5680 | 5670 | 5680 | 5670 | 714 |
| 369 | 20231205 | 122800 | 972264570 | 5680 | 5670 | 5680 | 5670 | 81 |
| 370 | 20231205 | 122700 | 971805250 | 5670 | 5670 | 5670 | 5670 | 938 |
| 371 | 20231205 | 122600 | 966486790 | 5660 | 5670 | 5670 | 5660 | 123 |
| 372 | 20231205 | 122500 | 965790540 | 5660 | 5650 | 5670 | 5650 | 130 |
| 373 | 20231205 | 122400 | 965055080 | 5660 | 5660 | 5670 | 5660 | 188 |
| 374 | 20231205 | 122300 | 963990960 | 5670 | 5670 | 5670 | 5660 | 1677 |
| 375 | 20231205 | 122200 | 954497990 | 5670 | 5670 | 5670 | 5660 | 125 |
| 376 | 20231205 | 122100 | 953790030 | 5670 | 5660 | 5670 | 5660 | 2720 |
| 377 | 20231205 | 122000 | 938385120 | 5660 | 5660 | 5670 | 5660 | 634 |
| 378 | 20231205 | 121900 | 934796560 | 5670 | 5670 | 5680 | 5660 | 6422 |
| 379 | 20231205 | 121800 | 898431030 | 5670 | 5670 | 5680 | 5670 | 201 |
| 380 | 20231205 | 121700 | 897291320 | 5680 | 5670 | 5680 | 5670 | 85 |
| 381 | 20231205 | 121600 | 896809330 | 5670 | 5680 | 5680 | 5670 | 87 |
| 382 | 20231205 | 121500 | 896315930 | 5670 | 5670 | 5680 | 5670 | 124 |
| 383 | 20231205 | 121400 | 895612810 | 5680 | 5670 | 5680 | 5670 | 84 |
| 384 | 20231205 | 121300 | 895136460 | 5680 | 5670 | 5680 | 5670 | 171 |
| 385 | 20231205 | 121200 | 894166850 | 5670 | 5670 | 5680 | 5670 | 187 |
| 386 | 20231205 | 121100 | 893106530 | 5670 | 5670 | 5680 | 5670 | 229 |
| 387 | 20231205 | 121000 | 891807060 | 5670 | 5670 | 5680 | 5670 | 117 |
| 388 | 20231205 | 120900 | 891143630 | 5670 | 5670 | 5680 | 5670 | 183 |
| 389 | 20231205 | 120800 | 890105980 | 5680 | 5670 | 5680 | 5670 | 92 |
| 390 | 20231205 | 120700 | 889584310 | 5680 | 5670 | 5680 | 5670 | 367 |
| 391 | 20231205 | 120600 | 887503380 | 5670 | 5670 | 5680 | 5670 | 266 |
| 392 | 20231205 | 120500 | 885995090 | 5680 | 5670 | 5680 | 5670 | 113 |
| 393 | 20231205 | 120400 | 885354340 | 5680 | 5670 | 5680 | 5670 | 52 |
| 394 | 20231205 | 120300 | 885059470 | 5680 | 5670 | 5680 | 5670 | 478 |
| 395 | 20231205 | 120200 | 882349170 | 5680 | 5670 | 5680 | 5670 | 65 |
| 396 | 20231205 | 120100 | 881980580 | 5670 | 5680 | 5680 | 5670 | 149 |
| 397 | 20231205 | 120000 | 881135500 | 5680 | 5670 | 5680 | 5670 | 1121 |
| 398 | 20231205 | 115900 | 874779380 | 5670 | 5660 | 5670 | 5660 | 495 |
| 399 | 20231205 | 115800 | 871976280 | 5670 | 5660 | 5670 | 5660 | 195 |
| 400 | 20231205 | 115700 | 870872520 | 5670 | 5670 | 5670 | 5660 | 72 |
| 401 | 20231205 | 115600 | 870464840 | 5670 | 5670 | 5680 | 5660 | 209 |
| 402 | 20231205 | 115500 | 869281540 | 5670 | 5670 | 5680 | 5660 | 472 |
| 403 | 20231205 | 115400 | 866605530 | 5680 | 5670 | 5680 | 5670 | 278 |
| 404 | 20231205 | 115300 | 865029230 | 5670 | 5670 | 5680 | 5670 | 251 |
| 405 | 20231205 | 115200 | 863606030 | 5680 | 5670 | 5680 | 5670 | 341 |
| 406 | 20231205 | 115100 | 861672520 | 5680 | 5670 | 5680 | 5670 | 84 |
| 407 | 20231205 | 115000 | 861196190 | 5680 | 5680 | 5680 | 5670 | 94 |
| 408 | 20231205 | 114900 | 860662820 | 5680 | 5670 | 5680 | 5670 | 81 |
| 409 | 20231205 | 114800 | 860203520 | 5680 | 5670 | 5680 | 5670 | 62 |
| 410 | 20231205 | 114700 | 859851940 | 5670 | 5670 | 5680 | 5670 | 2227 |
| 411 | 20231205 | 114600 | 847203760 | 5680 | 5670 | 5680 | 5660 | 226 |
| 412 | 20231205 | 114500 | 845922970 | 5680 | 5670 | 5680 | 5670 | 283 |
| 413 | 20231205 | 114400 | 844318350 | 5680 | 5680 | 5680 | 5670 | 126 |
| 414 | 20231205 | 114300 | 843603850 | 5670 | 5670 | 5680 | 5660 | 582 |
| 415 | 20231205 | 114200 | 840304290 | 5670 | 5680 | 5680 | 5660 | 3641 |
| 416 | 20231205 | 114100 | 819667310 | 5680 | 5680 | 5680 | 5670 | 144 |
| 417 | 20231205 | 114000 | 818850260 | 5670 | 5680 | 5680 | 5670 | 192 |
| 418 | 20231205 | 113900 | 817761580 | 5670 | 5680 | 5680 | 5670 | 97 |
| 419 | 20231205 | 113800 | 817211500 | 5680 | 5680 | 5680 | 5670 | 548 |
| 420 | 20231205 | 113700 | 814103900 | 5670 | 5680 | 5680 | 5670 | 161 |
| 421 | 20231205 | 113600 | 813190690 | 5680 | 5680 | 5680 | 5670 | 145 |
| 422 | 20231205 | 113500 | 812367960 | 5680 | 5680 | 5680 | 5670 | 114 |
| 423 | 20231205 | 113400 | 811721250 | 5670 | 5670 | 5680 | 5670 | 212 |
| 424 | 20231205 | 113300 | 810519160 | 5670 | 5680 | 5680 | 5670 | 68 |
| 425 | 20231205 | 113200 | 810133540 | 5670 | 5680 | 5680 | 5670 | 1354 |
| 426 | 20231205 | 113100 | 802455680 | 5670 | 5670 | 5680 | 5670 | 281 |
| 427 | 20231205 | 113000 | 800862360 | 5670 | 5670 | 5680 | 5670 | 949 |
| 428 | 20231205 | 112900 | 795481490 | 5670 | 5670 | 5680 | 5670 | 440 |
| 429 | 20231205 | 112800 | 792986640 | 5670 | 5670 | 5680 | 5670 | 828 |
| 430 | 20231205 | 112700 | 788291330 | 5680 | 5680 | 5680 | 5670 | 312 |
| 431 | 20231205 | 112600 | 786519760 | 5680 | 5670 | 5680 | 5670 | 180 |
| 432 | 20231205 | 112500 | 785498270 | 5670 | 5680 | 5680 | 5670 | 119 |
| 433 | 20231205 | 112400 | 784823020 | 5680 | 5680 | 5680 | 5670 | 159 |
| 434 | 20231205 | 112300 | 783920710 | 5670 | 5670 | 5680 | 5670 | 211 |
| 435 | 20231205 | 112200 | 782723570 | 5670 | 5680 | 5680 | 5670 | 297 |
| 436 | 20231205 | 112100 | 781039070 | 5670 | 5670 | 5680 | 5670 | 146 |
| 437 | 20231205 | 112000 | 780210650 | 5680 | 5680 | 5680 | 5670 | 81 |
| 438 | 20231205 | 111900 | 779751300 | 5670 | 5680 | 5680 | 5670 | 404 |
| 439 | 20231205 | 111800 | 777460560 | 5670 | 5670 | 5680 | 5670 | 223 |
| 440 | 20231205 | 111700 | 776195440 | 5680 | 5670 | 5680 | 5670 | 293 |
| 441 | 20231205 | 111600 | 774533020 | 5680 | 5680 | 5680 | 5670 | 360 |
| 442 | 20231205 | 111500 | 772491440 | 5670 | 5680 | 5680 | 5670 | 97 |
| 443 | 20231205 | 111400 | 771941400 | 5670 | 5670 | 5680 | 5670 | 116 |
| 444 | 20231205 | 111300 | 771283340 | 5670 | 5670 | 5680 | 5670 | 418 |
| 445 | 20231205 | 111200 | 768910450 | 5680 | 5680 | 5680 | 5670 | 266 |
| 446 | 20231205 | 111100 | 767400990 | 5680 | 5670 | 5680 | 5670 | 155 |
| 447 | 20231205 | 111000 | 766521760 | 5670 | 5670 | 5680 | 5670 | 113 |
| 448 | 20231205 | 110900 | 765880690 | 5670 | 5670 | 5680 | 5670 | 199 |
| 449 | 20231205 | 110800 | 764751730 | 5680 | 5670 | 5680 | 5670 | 79 |
| 450 | 20231205 | 110700 | 764303760 | 5680 | 5690 | 5690 | 5670 | 105 |
| 451 | 20231205 | 110600 | 763707850 | 5670 | 5670 | 5690 | 5660 | 12166 |
| 452 | 20231205 | 110500 | 694799020 | 5670 | 5680 | 5680 | 5670 | 82 |
| 453 | 20231205 | 110400 | 694334040 | 5670 | 5670 | 5680 | 5670 | 254 |
| 454 | 20231205 | 110300 | 692893820 | 5680 | 5680 | 5680 | 5660 | 9554 |
| 455 | 20231205 | 110200 | 638730070 | 5690 | 5680 | 5690 | 5680 | 81 |
| 456 | 20231205 | 110100 | 638269950 | 5680 | 5690 | 5690 | 5680 | 199 |
| 457 | 20231205 | 110000 | 637139590 | 5690 | 5680 | 5690 | 5680 | 1257 |
| 458 | 20231205 | 105900 | 629999790 | 5670 | 5680 | 5690 | 5670 | 747 |
| 459 | 20231205 | 105800 | 625757120 | 5690 | 5690 | 5690 | 5680 | 214 |
| 460 | 20231205 | 105700 | 624541220 | 5690 | 5680 | 5690 | 5680 | 1115 |
| 461 | 20231205 | 105600 | 618207660 | 5690 | 5690 | 5690 | 5680 | 99 |
| 462 | 20231205 | 105500 | 617644820 | 5690 | 5690 | 5690 | 5680 | 95 |
| 463 | 20231205 | 105400 | 617105050 | 5690 | 5680 | 5690 | 5680 | 158 |
| 464 | 20231205 | 105300 | 616207370 | 5690 | 5680 | 5690 | 5680 | 127 |
| 465 | 20231205 | 105200 | 615485310 | 5680 | 5680 | 5690 | 5680 | 928 |
| 466 | 20231205 | 105100 | 610212570 | 5680 | 5690 | 5690 | 5680 | 137 |
| 467 | 20231205 | 105000 | 609433540 | 5690 | 5690 | 5690 | 5680 | 345 |
| 468 | 20231205 | 104900 | 607471260 | 5680 | 5680 | 5690 | 5680 | 130 |
| 469 | 20231205 | 104800 | 606732800 | 5690 | 5690 | 5690 | 5680 | 78 |
| 470 | 20231205 | 104700 | 606289710 | 5690 | 5700 | 5700 | 5690 | 552 |
| 471 | 20231205 | 104600 | 603143860 | 5700 | 5690 | 5700 | 5690 | 1662 |
| 472 | 20231205 | 104500 | 593679260 | 5680 | 5680 | 5720 | 5680 | 3268 |
| 473 | 20231205 | 104400 | 575070920 | 5680 | 5680 | 5690 | 5680 | 66 |
| 474 | 20231205 | 104300 | 574696000 | 5690 | 5690 | 5690 | 5680 | 910 |
| 475 | 20231205 | 104200 | 569518590 | 5690 | 5680 | 5690 | 5680 | 770 |
| 476 | 20231205 | 104100 | 565140500 | 5680 | 5680 | 5690 | 5680 | 2050 |
| 477 | 20231205 | 104000 | 553496470 | 5680 | 5680 | 5690 | 5680 | 356 |
| 478 | 20231205 | 103900 | 551474050 | 5690 | 5680 | 5690 | 5680 | 2613 |
| 479 | 20231205 | 103800 | 536631230 | 5680 | 5680 | 5690 | 5680 | 1026 |
| 480 | 20231205 | 103700 | 530802490 | 5690 | 5690 | 5690 | 5680 | 65 |
| 481 | 20231205 | 103600 | 530433230 | 5680 | 5690 | 5690 | 5680 | 64 |
| 482 | 20231205 | 103500 | 530069650 | 5680 | 5680 | 5690 | 5680 | 176 |
| 483 | 20231205 | 103400 | 529069410 | 5690 | 5690 | 5690 | 5680 | 328 |
| 484 | 20231205 | 103300 | 527203780 | 5690 | 5680 | 5690 | 5680 | 281 |
| 485 | 20231205 | 103200 | 525607210 | 5680 | 5690 | 5700 | 5680 | 202 |
| 486 | 20231205 | 103100 | 524457900 | 5690 | 5690 | 5700 | 5690 | 506 |
| 487 | 20231205 | 103000 | 521578700 | 5690 | 5690 | 5700 | 5690 | 132 |
| 488 | 20231205 | 102900 | 520827580 | 5690 | 5690 | 5700 | 5690 | 327 |
| 489 | 20231205 | 102800 | 518965910 | 5690 | 5690 | 5700 | 5690 | 237 |
| 490 | 20231205 | 102700 | 517615950 | 5690 | 5690 | 5700 | 5690 | 334 |
| 491 | 20231205 | 102600 | 515715400 | 5690 | 5690 | 5700 | 5690 | 881 |
| 492 | 20231205 | 102500 | 510702470 | 5690 | 5690 | 5700 | 5690 | 148 |
| 493 | 20231205 | 102400 | 509859790 | 5700 | 5690 | 5700 | 5690 | 94 |
| 494 | 20231205 | 102300 | 509324680 | 5700 | 5690 | 5700 | 5690 | 331 |
| 495 | 20231205 | 102200 | 507441220 | 5700 | 5690 | 5700 | 5690 | 298 |
| 496 | 20231205 | 102100 | 505745540 | 5690 | 5690 | 5700 | 5690 | 630 |
| 497 | 20231205 | 102000 | 502159160 | 5690 | 5690 | 5700 | 5690 | 370 |
| 498 | 20231205 | 101900 | 500053810 | 5690 | 5710 | 5710 | 5690 | 2414 |
| 499 | 20231205 | 101800 | 486276040 | 5710 | 5710 | 5720 | 5710 | 82 |
| 500 | 20231205 | 101700 | 485807790 | 5720 | 5710 | 5720 | 5710 | 519 |
| 501 | 20231205 | 101600 | 482844120 | 5710 | 5710 | 5720 | 5710 | 138 |
| 502 | 20231205 | 101500 | 482056100 | 5720 | 5710 | 5720 | 5710 | 52 |
| 503 | 20231205 | 101400 | 481759130 | 5720 | 5720 | 5730 | 5720 | 283 |
| 504 | 20231205 | 101300 | 480140340 | 5730 | 5730 | 5730 | 5720 | 346 |
| 505 | 20231205 | 101200 | 478161050 | 5730 | 5730 | 5730 | 5720 | 123 |
| 506 | 20231205 | 101100 | 477457030 | 5730 | 5720 | 5740 | 5720 | 1768 |
| 507 | 20231205 | 101000 | 467327330 | 5730 | 5720 | 5730 | 5720 | 609 |
| 508 | 20231205 | 100900 | 463843090 | 5730 | 5720 | 5730 | 5720 | 941 |
| 509 | 20231205 | 100800 | 458460530 | 5720 | 5720 | 5720 | 5710 | 215 |
| 510 | 20231205 | 100700 | 457231420 | 5720 | 5710 | 5720 | 5710 | 494 |
| 511 | 20231205 | 100600 | 454407420 | 5720 | 5720 | 5720 | 5710 | 1420 |
| 512 | 20231205 | 100500 | 446289650 | 5720 | 5730 | 5730 | 5720 | 2901 |
| 513 | 20231205 | 100400 | 429695330 | 5730 | 5730 | 5730 | 5730 | 122 |
| 514 | 20231205 | 100300 | 428996270 | 5730 | 5730 | 5730 | 5720 | 544 |
| 515 | 20231205 | 100200 | 425883700 | 5730 | 5730 | 5730 | 5730 | 662 |
| 516 | 20231205 | 100100 | 422090440 | 5730 | 5730 | 5730 | 5730 | 110 |
| 517 | 20231205 | 100000 | 421460140 | 5730 | 5730 | 5730 | 5720 | 792 |
| 518 | 20231205 | 095900 | 416922490 | 5730 | 5730 | 5730 | 5730 | 126 |
| 519 | 20231205 | 095800 | 416200510 | 5730 | 5730 | 5730 | 5720 | 85 |
| 520 | 20231205 | 095700 | 415713640 | 5720 | 5730 | 5730 | 5720 | 105 |
| 521 | 20231205 | 095600 | 415112230 | 5720 | 5720 | 5720 | 5720 | 30 |
| 522 | 20231205 | 095500 | 414940630 | 5720 | 5720 | 5720 | 5720 | 19 |
| 523 | 20231205 | 095400 | 414831950 | 5720 | 5730 | 5730 | 5720 | 85 |
| 524 | 20231205 | 095300 | 414345140 | 5720 | 5720 | 5720 | 5720 | 30 |
| 525 | 20231205 | 095200 | 414173540 | 5720 | 5730 | 5730 | 5720 | 1130 |
| 526 | 20231205 | 095100 | 407698700 | 5730 | 5740 | 5740 | 5730 | 3441 |
| 527 | 20231205 | 095000 | 387981650 | 5740 | 5740 | 5740 | 5730 | 526 |
| 528 | 20231205 | 094900 | 384964660 | 5730 | 5740 | 5740 | 5730 | 181 |
| 529 | 20231205 | 094800 | 383926030 | 5730 | 5740 | 5740 | 5730 | 181 |
| 530 | 20231205 | 094700 | 382887330 | 5730 | 5740 | 5740 | 5730 | 139 |
| 531 | 20231205 | 094600 | 382089710 | 5730 | 5740 | 5740 | 5730 | 219 |
| 532 | 20231205 | 094500 | 380833280 | 5740 | 5740 | 5740 | 5740 | 107 |
| 533 | 20231205 | 094400 | 380219100 | 5740 | 5740 | 5740 | 5740 | 164 |
| 534 | 20231205 | 094300 | 379277740 | 5740 | 5740 | 5740 | 5740 | 170 |
| 535 | 20231205 | 094200 | 378301940 | 5740 | 5730 | 5740 | 5730 | 1276 |
| 536 | 20231205 | 094100 | 370989080 | 5730 | 5730 | 5730 | 5730 | 50 |
| 537 | 20231205 | 094000 | 370702580 | 5730 | 5710 | 5730 | 5710 | 2570 |
| 538 | 20231205 | 093900 | 356003480 | 5710 | 5710 | 5720 | 5710 | 190 |
| 539 | 20231205 | 093800 | 354917500 | 5720 | 5720 | 5720 | 5710 | 82 |
| 540 | 20231205 | 093700 | 354448770 | 5720 | 5720 | 5720 | 5710 | 226 |
| 541 | 20231205 | 093600 | 353156260 | 5710 | 5720 | 5720 | 5710 | 78 |
| 542 | 20231205 | 093500 | 352710120 | 5720 | 5710 | 5720 | 5710 | 72 |
| 543 | 20231205 | 093400 | 352298990 | 5710 | 5710 | 5720 | 5710 | 54 |
| 544 | 20231205 | 093300 | 351990640 | 5710 | 5720 | 5720 | 5710 | 101 |
| 545 | 20231205 | 093200 | 351413890 | 5720 | 5720 | 5720 | 5710 | 281 |
| 546 | 20231205 | 093100 | 349809320 | 5720 | 5710 | 5720 | 5710 | 2369 |
| 547 | 20231205 | 093000 | 336282020 | 5710 | 5720 | 5720 | 5710 | 48 |
| 548 | 20231205 | 092900 | 336007840 | 5710 | 5720 | 5720 | 5710 | 4208 |
| 549 | 20231205 | 092800 | 311938200 | 5720 | 5730 | 5730 | 5720 | 2570 |
| 550 | 20231205 | 092700 | 297212340 | 5740 | 5740 | 5740 | 5730 | 365 |
| 551 | 20231205 | 092600 | 295119050 | 5740 | 5740 | 5740 | 5740 | 150 |
| 552 | 20231205 | 092500 | 294258050 | 5740 | 5740 | 5740 | 5740 | 51 |
| 553 | 20231205 | 092400 | 293965310 | 5740 | 5730 | 5740 | 5730 | 1835 |
| 554 | 20231205 | 092300 | 283450690 | 5730 | 5730 | 5740 | 5720 | 3151 |
| 555 | 20231205 | 092200 | 265395640 | 5720 | 5730 | 5730 | 5720 | 2359 |
| 556 | 20231205 | 092100 | 251880140 | 5730 | 5740 | 5740 | 5730 | 3958 |
| 557 | 20231205 | 092000 | 229200500 | 5740 | 5730 | 5740 | 5730 | 1618 |
| 558 | 20231205 | 091900 | 219929310 | 5730 | 5730 | 5740 | 5730 | 217 |
| 559 | 20231205 | 091800 | 218685890 | 5730 | 5720 | 5740 | 5710 | 3113 |
| 560 | 20231205 | 091700 | 200863140 | 5720 | 5720 | 5720 | 5720 | 17 |
| 561 | 20231205 | 091600 | 200765900 | 5720 | 5690 | 5720 | 5690 | 2037 |
| 562 | 20231205 | 091500 | 189154990 | 5690 | 5720 | 5720 | 5690 | 1398 |
| 563 | 20231205 | 091400 | 181174570 | 5710 | 5730 | 5730 | 5710 | 1196 |
| 564 | 20231205 | 091300 | 174334160 | 5730 | 5720 | 5740 | 5720 | 2309 |
| 565 | 20231205 | 091200 | 161109780 | 5720 | 5700 | 5720 | 5690 | 314 |
| 566 | 20231205 | 091100 | 159319850 | 5700 | 5700 | 5700 | 5700 | 120 |
| 567 | 20231205 | 091000 | 158635850 | 5700 | 5690 | 5700 | 5690 | 167 |
| 568 | 20231205 | 090900 | 157684440 | 5690 | 5700 | 5700 | 5690 | 424 |
| 569 | 20231205 | 090800 | 155271410 | 5700 | 5690 | 5750 | 5690 | 14472 |
| 570 | 20231205 | 090700 | 72321800 | 5690 | 5690 | 5690 | 5680 | 379 |
| 571 | 20231205 | 090600 | 70165430 | 5690 | 5690 | 5690 | 5680 | 1097 |
| 572 | 20231205 | 090500 | 63930700 | 5700 | 5690 | 5700 | 5690 | 694 |
| 573 | 20231205 | 090400 | 59981470 | 5690 | 5680 | 5690 | 5670 | 785 |
| 574 | 20231205 | 090300 | 55521170 | 5690 | 5680 | 5690 | 5670 | 668 |
| 575 | 20231205 | 090200 | 51727050 | 5680 | 5670 | 5710 | 5660 | 1149 |
| 576 | 20231205 | 090100 | 45199600 | 5660 | 5660 | 5680 | 5650 | 2461 |
| 577 | 20231205 | 090000 | 31265490 | 5670 | 5710 | 5720 | 5660 | 5491 |