28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 183200 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 21321 |
| 3 | 20231211 | 183100 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 4 | 20231211 | 183000 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 5 | 20231211 | 182900 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 6 | 20231211 | 182800 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 7 | 20231211 | 182700 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 8 | 20231211 | 182600 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 9 | 20231211 | 182500 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 10 | 20231211 | 182400 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 11 | 20231211 | 182300 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 12 | 20231211 | 182200 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 13 | 20231211 | 182100 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 14 | 20231211 | 182000 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 15 | 20231211 | 181900 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 16 | 20231211 | 181800 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 17 | 20231211 | 181700 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 18 | 20231211 | 181600 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 19 | 20231211 | 181500 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 20 | 20231211 | 181400 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 21 | 20231211 | 181300 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 22 | 20231211 | 181200 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 23 | 20231211 | 181100 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 24 | 20231211 | 181000 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 25 | 20231211 | 180900 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 26 | 20231211 | 180800 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 27 | 20231211 | 180700 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 28 | 20231211 | 180600 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 29 | 20231211 | 180500 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 30 | 20231211 | 180400 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 31 | 20231211 | 180300 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 32 | 20231211 | 180200 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 21321 |
| 33 | 20231211 | 180100 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 34 | 20231211 | 180000 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 35 | 20231211 | 175900 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 36 | 20231211 | 175800 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 37 | 20231211 | 175700 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 38 | 20231211 | 175600 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 39 | 20231211 | 175500 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 40 | 20231211 | 175400 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 41 | 20231211 | 175300 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 42 | 20231211 | 175200 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 43 | 20231211 | 175100 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 44 | 20231211 | 175000 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 45 | 20231211 | 174900 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 46 | 20231211 | 174800 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 47 | 20231211 | 174700 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 48 | 20231211 | 174600 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 49 | 20231211 | 174500 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 50 | 20231211 | 174400 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 51 | 20231211 | 174300 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 52 | 20231211 | 174200 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 53 | 20231211 | 174100 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 54 | 20231211 | 174000 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 55 | 20231211 | 173900 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 56 | 20231211 | 173800 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 57 | 20231211 | 173700 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 58 | 20231211 | 173600 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 59 | 20231211 | 173500 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 60 | 20231211 | 173400 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 61 | 20231211 | 173300 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 62 | 20231211 | 173200 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 21321 |
| 63 | 20231211 | 173100 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 64 | 20231211 | 173000 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 65 | 20231211 | 172900 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 66 | 20231211 | 172800 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 67 | 20231211 | 172700 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 68 | 20231211 | 172600 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 69 | 20231211 | 172500 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 70 | 20231211 | 172400 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 71 | 20231211 | 172300 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 72 | 20231211 | 172200 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 73 | 20231211 | 172100 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 74 | 20231211 | 172000 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 75 | 20231211 | 171900 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 76 | 20231211 | 171800 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 77 | 20231211 | 171700 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 78 | 20231211 | 171600 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 79 | 20231211 | 171500 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 80 | 20231211 | 171400 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 81 | 20231211 | 171300 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 82 | 20231211 | 171200 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 83 | 20231211 | 171100 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 84 | 20231211 | 171000 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 85 | 20231211 | 170900 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 86 | 20231211 | 170800 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 87 | 20231211 | 170700 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 88 | 20231211 | 170600 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 89 | 20231211 | 170500 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 90 | 20231211 | 170400 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 91 | 20231211 | 170300 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 92 | 20231211 | 170200 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 21321 |
| 93 | 20231211 | 170100 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 94 | 20231211 | 170000 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 95 | 20231211 | 165900 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 96 | 20231211 | 165800 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 97 | 20231211 | 165700 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 98 | 20231211 | 165600 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 99 | 20231211 | 165500 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 100 | 20231211 | 165400 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 101 | 20231211 | 165300 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 102 | 20231211 | 165200 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 103 | 20231211 | 165100 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 104 | 20231211 | 165000 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 105 | 20231211 | 164900 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 106 | 20231211 | 164800 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 107 | 20231211 | 164700 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 108 | 20231211 | 164600 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 109 | 20231211 | 164500 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 110 | 20231211 | 164400 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 111 | 20231211 | 164300 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 112 | 20231211 | 164200 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 113 | 20231211 | 164100 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 114 | 20231211 | 164000 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 115 | 20231211 | 163900 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 116 | 20231211 | 163800 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 117 | 20231211 | 163700 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 118 | 20231211 | 163600 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 119 | 20231211 | 163500 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 120 | 20231211 | 163400 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 121 | 20231211 | 163300 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 122 | 20231211 | 163200 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 21321 |
| 123 | 20231211 | 163100 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 124 | 20231211 | 163000 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 125 | 20231211 | 162900 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 126 | 20231211 | 162800 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 127 | 20231211 | 162700 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 128 | 20231211 | 162600 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 129 | 20231211 | 162500 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 130 | 20231211 | 162400 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 131 | 20231211 | 162300 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 132 | 20231211 | 162200 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 133 | 20231211 | 162100 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 134 | 20231211 | 162000 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 135 | 20231211 | 161900 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 136 | 20231211 | 161800 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 137 | 20231211 | 161700 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 138 | 20231211 | 161600 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 139 | 20231211 | 161500 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 140 | 20231211 | 161400 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 141 | 20231211 | 161300 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 142 | 20231211 | 161200 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 143 | 20231211 | 161100 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 144 | 20231211 | 161000 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 145 | 20231211 | 160900 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 146 | 20231211 | 160800 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 147 | 20231211 | 160700 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 148 | 20231211 | 160600 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 149 | 20231211 | 160500 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 150 | 20231211 | 160400 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 151 | 20231211 | 160300 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 152 | 20231211 | 160200 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 21321 |
| 153 | 20231211 | 160100 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 154 | 20231211 | 160000 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 155 | 20231211 | 155900 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 156 | 20231211 | 155800 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 157 | 20231211 | 155700 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 158 | 20231211 | 155600 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 159 | 20231211 | 155500 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 160 | 20231211 | 155400 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 161 | 20231211 | 155300 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 162 | 20231211 | 155200 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 163 | 20231211 | 155100 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 164 | 20231211 | 155000 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 165 | 20231211 | 154900 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 166 | 20231211 | 154800 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 167 | 20231211 | 154700 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 168 | 20231211 | 154600 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 169 | 20231211 | 154500 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 170 | 20231211 | 154400 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 171 | 20231211 | 154300 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 172 | 20231211 | 154200 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 173 | 20231211 | 154100 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 174 | 20231211 | 154000 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 175 | 20231211 | 153900 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 176 | 20231211 | 153800 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 177 | 20231211 | 153700 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 178 | 20231211 | 153600 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 179 | 20231211 | 153500 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 180 | 20231211 | 153400 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 181 | 20231211 | 153300 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 182 | 20231211 | 153200 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 21321 |
| 183 | 20231211 | 153100 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 184 | 20231211 | 153000 | 6304915120 | 5790 | 5790 | 5790 | 5790 | 21321 |
| 185 | 20231211 | 152900 | 6181466530 | 5770 | 5770 | 5770 | 5770 | 0 |
| 186 | 20231211 | 152800 | 6181466530 | 5770 | 5770 | 5770 | 5770 | 0 |
| 187 | 20231211 | 152700 | 6181466530 | 5770 | 5770 | 5770 | 5770 | 0 |
| 188 | 20231211 | 152600 | 6181466530 | 5770 | 5770 | 5770 | 5770 | 0 |
| 189 | 20231211 | 152500 | 6181466530 | 5770 | 5770 | 5770 | 5770 | 0 |
| 190 | 20231211 | 152400 | 6181466530 | 5770 | 5770 | 5770 | 5770 | 0 |
| 191 | 20231211 | 152300 | 6181466530 | 5770 | 5770 | 5770 | 5770 | 0 |
| 192 | 20231211 | 152200 | 6181466530 | 5770 | 5770 | 5770 | 5770 | 0 |
| 193 | 20231211 | 152100 | 6181466530 | 5770 | 5770 | 5770 | 5770 | 0 |
| 194 | 20231211 | 152000 | 6181466530 | 5770 | 5770 | 5770 | 5770 | 0 |
| 195 | 20231211 | 151900 | 6181466530 | 5770 | 5790 | 5800 | 5760 | 4876 |
| 196 | 20231211 | 151800 | 6153278840 | 5800 | 5760 | 5800 | 5750 | 4452 |
| 197 | 20231211 | 151700 | 6127593870 | 5740 | 5740 | 5760 | 5730 | 11754 |
| 198 | 20231211 | 151600 | 6060080250 | 5740 | 5720 | 5740 | 5720 | 3547 |
| 199 | 20231211 | 151500 | 6039774060 | 5740 | 5730 | 5740 | 5720 | 2855 |
| 200 | 20231211 | 151400 | 6023414340 | 5730 | 5730 | 5740 | 5720 | 5784 |
| 201 | 20231211 | 151300 | 5990296310 | 5740 | 5740 | 5740 | 5720 | 3952 |
| 202 | 20231211 | 151200 | 5967671360 | 5740 | 5740 | 5740 | 5730 | 109 |
| 203 | 20231211 | 151100 | 5967046310 | 5740 | 5740 | 5740 | 5730 | 1370 |
| 204 | 20231211 | 151000 | 5959194060 | 5740 | 5740 | 5750 | 5730 | 1034 |
| 205 | 20231211 | 150900 | 5953268020 | 5740 | 5750 | 5760 | 5730 | 180 |
| 206 | 20231211 | 150800 | 5952235250 | 5760 | 5750 | 5760 | 5730 | 970 |
| 207 | 20231211 | 150700 | 5946671810 | 5740 | 5740 | 5740 | 5730 | 2023 |
| 208 | 20231211 | 150600 | 5935064640 | 5740 | 5740 | 5740 | 5730 | 1279 |
| 209 | 20231211 | 150500 | 5927735200 | 5740 | 5740 | 5740 | 5730 | 2205 |
| 210 | 20231211 | 150400 | 5915097620 | 5740 | 5730 | 5740 | 5730 | 2012 |
| 211 | 20231211 | 150300 | 5903549830 | 5730 | 5720 | 5730 | 5710 | 3261 |
| 212 | 20231211 | 150200 | 5884909150 | 5720 | 5730 | 5730 | 5710 | 3845 |
| 213 | 20231211 | 150100 | 5862919500 | 5730 | 5730 | 5730 | 5730 | 1099 |
| 214 | 20231211 | 150000 | 5856622230 | 5730 | 5730 | 5730 | 5720 | 11180 |
| 215 | 20231211 | 145900 | 5792619500 | 5720 | 5720 | 5730 | 5720 | 1924 |
| 216 | 20231211 | 145800 | 5781595000 | 5720 | 5720 | 5730 | 5720 | 4933 |
| 217 | 20231211 | 145700 | 5753359060 | 5720 | 5730 | 5740 | 5720 | 2543 |
| 218 | 20231211 | 145600 | 5738789840 | 5730 | 5730 | 5740 | 5730 | 6224 |
| 219 | 20231211 | 145500 | 5703125310 | 5730 | 5740 | 5740 | 5730 | 10237 |
| 220 | 20231211 | 145400 | 5644467000 | 5740 | 5740 | 5740 | 5730 | 388 |
| 221 | 20231211 | 145300 | 5642242580 | 5740 | 5740 | 5740 | 5730 | 2003 |
| 222 | 20231211 | 145200 | 5630745370 | 5740 | 5740 | 5740 | 5730 | 776 |
| 223 | 20231211 | 145100 | 5626297680 | 5740 | 5750 | 5770 | 5740 | 14331 |
| 224 | 20231211 | 145000 | 5543997690 | 5760 | 5750 | 5760 | 5750 | 3764 |
| 225 | 20231211 | 144900 | 5522318630 | 5750 | 5760 | 5760 | 5750 | 104 |
| 226 | 20231211 | 144800 | 5521720600 | 5760 | 5750 | 5760 | 5740 | 466 |
| 227 | 20231211 | 144700 | 5519041510 | 5750 | 5750 | 5750 | 5740 | 3402 |
| 228 | 20231211 | 144600 | 5499480020 | 5750 | 5750 | 5750 | 5740 | 881 |
| 229 | 20231211 | 144500 | 5494421280 | 5750 | 5740 | 5750 | 5740 | 672 |
| 230 | 20231211 | 144400 | 5490563410 | 5740 | 5740 | 5750 | 5730 | 11479 |
| 231 | 20231211 | 144300 | 5424592660 | 5750 | 5740 | 5750 | 5740 | 939 |
| 232 | 20231211 | 144200 | 5419202780 | 5740 | 5750 | 5750 | 5740 | 928 |
| 233 | 20231211 | 144100 | 5413872640 | 5760 | 5750 | 5760 | 5730 | 8002 |
| 234 | 20231211 | 144000 | 5367932810 | 5760 | 5750 | 5760 | 5740 | 2004 |
| 235 | 20231211 | 143900 | 5356411830 | 5760 | 5750 | 5760 | 5750 | 772 |
| 236 | 20231211 | 143800 | 5351972630 | 5750 | 5750 | 5760 | 5750 | 478 |
| 237 | 20231211 | 143700 | 5349224110 | 5750 | 5760 | 5760 | 5750 | 661 |
| 238 | 20231211 | 143600 | 5345423340 | 5760 | 5760 | 5760 | 5750 | 1040 |
| 239 | 20231211 | 143500 | 5339437150 | 5750 | 5760 | 5760 | 5750 | 626 |
| 240 | 20231211 | 143400 | 5335837480 | 5760 | 5750 | 5760 | 5750 | 306 |
| 241 | 20231211 | 143300 | 5334077920 | 5760 | 5760 | 5760 | 5750 | 617 |
| 242 | 20231211 | 143200 | 5330529360 | 5750 | 5760 | 5760 | 5750 | 759 |
| 243 | 20231211 | 143100 | 5326164710 | 5760 | 5750 | 5760 | 5750 | 2832 |
| 244 | 20231211 | 143000 | 5309876810 | 5760 | 5750 | 5760 | 5750 | 2295 |
| 245 | 20231211 | 142900 | 5296680480 | 5760 | 5760 | 5760 | 5760 | 101 |
| 246 | 20231211 | 142800 | 5296098720 | 5760 | 5760 | 5760 | 5760 | 43 |
| 247 | 20231211 | 142700 | 5295851040 | 5760 | 5760 | 5760 | 5760 | 7 |
| 248 | 20231211 | 142600 | 5295810720 | 5750 | 5760 | 5760 | 5750 | 1224 |
| 249 | 20231211 | 142500 | 5288770700 | 5760 | 5760 | 5760 | 5760 | 858 |
| 250 | 20231211 | 142400 | 5283828620 | 5760 | 5760 | 5770 | 5750 | 1203 |
| 251 | 20231211 | 142300 | 5276896200 | 5750 | 5760 | 5760 | 5750 | 1640 |
| 252 | 20231211 | 142200 | 5267453760 | 5760 | 5770 | 5770 | 5760 | 1556 |
| 253 | 20231211 | 142100 | 5258491050 | 5770 | 5770 | 5770 | 5760 | 598 |
| 254 | 20231211 | 142000 | 5255041590 | 5760 | 5760 | 5770 | 5750 | 716 |
| 255 | 20231211 | 141900 | 5250913600 | 5770 | 5760 | 5770 | 5750 | 1181 |
| 256 | 20231211 | 141800 | 5244117920 | 5750 | 5760 | 5780 | 5750 | 8115 |
| 257 | 20231211 | 141700 | 5197438260 | 5760 | 5760 | 5760 | 5760 | 720 |
| 258 | 20231211 | 141600 | 5193291060 | 5760 | 5770 | 5770 | 5760 | 440 |
| 259 | 20231211 | 141500 | 5190755660 | 5770 | 5760 | 5780 | 5760 | 125 |
| 260 | 20231211 | 141400 | 5190034720 | 5760 | 5760 | 5780 | 5760 | 1570 |
| 261 | 20231211 | 141300 | 5180991500 | 5760 | 5770 | 5770 | 5750 | 621 |
| 262 | 20231211 | 141200 | 5177413530 | 5750 | 5760 | 5770 | 5750 | 2885 |
| 263 | 20231211 | 141100 | 5160807420 | 5770 | 5760 | 5770 | 5760 | 1220 |
| 264 | 20231211 | 141000 | 5153778970 | 5760 | 5770 | 5780 | 5760 | 2726 |
| 265 | 20231211 | 140900 | 5138076940 | 5770 | 5770 | 5770 | 5770 | 1639 |
| 266 | 20231211 | 140800 | 5128619910 | 5780 | 5780 | 5780 | 5780 | 174 |
| 267 | 20231211 | 140700 | 5127614190 | 5780 | 5780 | 5780 | 5780 | 249 |
| 268 | 20231211 | 140600 | 5126174970 | 5780 | 5770 | 5780 | 5770 | 40 |
| 269 | 20231211 | 140500 | 5125944060 | 5780 | 5780 | 5780 | 5780 | 10 |
| 270 | 20231211 | 140400 | 5125886260 | 5780 | 5780 | 5780 | 5780 | 0 |
| 271 | 20231211 | 140300 | 5125886260 | 5780 | 5780 | 5800 | 5780 | 921 |
| 272 | 20231211 | 140200 | 5120562240 | 5780 | 5780 | 5780 | 5780 | 373 |
| 273 | 20231211 | 140100 | 5118406300 | 5780 | 5780 | 5780 | 5770 | 286 |
| 274 | 20231211 | 140000 | 5116753370 | 5800 | 5790 | 5800 | 5790 | 7198 |
| 275 | 20231211 | 135900 | 5075061630 | 5800 | 5800 | 5800 | 5800 | 2 |
| 276 | 20231211 | 135800 | 5075050030 | 5800 | 5800 | 5800 | 5790 | 2586 |
| 277 | 20231211 | 135700 | 5060052730 | 5790 | 5780 | 5800 | 5780 | 1236 |
| 278 | 20231211 | 135600 | 5052898600 | 5780 | 5770 | 5780 | 5760 | 392 |
| 279 | 20231211 | 135500 | 5050635920 | 5770 | 5770 | 5770 | 5760 | 2288 |
| 280 | 20231211 | 135400 | 5037451670 | 5760 | 5770 | 5770 | 5760 | 85 |
| 281 | 20231211 | 135300 | 5036961730 | 5770 | 5770 | 5770 | 5770 | 4254 |
| 282 | 20231211 | 135200 | 5012416150 | 5780 | 5780 | 5780 | 5770 | 256 |
| 283 | 20231211 | 135100 | 5010937820 | 5780 | 5780 | 5780 | 5780 | 227 |
| 284 | 20231211 | 135000 | 5009625760 | 5780 | 5780 | 5790 | 5770 | 1018 |
| 285 | 20231211 | 134900 | 5003741720 | 5780 | 5780 | 5790 | 5780 | 2068 |
| 286 | 20231211 | 134800 | 4991788270 | 5790 | 5780 | 5790 | 5780 | 141 |
| 287 | 20231211 | 134700 | 4990973080 | 5790 | 5790 | 5790 | 5780 | 2743 |
| 288 | 20231211 | 134600 | 4975114710 | 5800 | 5790 | 5800 | 5790 | 298 |
| 289 | 20231211 | 134500 | 4973389280 | 5790 | 5790 | 5790 | 5780 | 834 |
| 290 | 20231211 | 134400 | 4968562740 | 5790 | 5790 | 5790 | 5790 | 152 |
| 291 | 20231211 | 134300 | 4967682660 | 5790 | 5780 | 5790 | 5780 | 88 |
| 292 | 20231211 | 134200 | 4967173800 | 5780 | 5780 | 5780 | 5770 | 718 |
| 293 | 20231211 | 134100 | 4963024970 | 5770 | 5770 | 5790 | 5770 | 324 |
| 294 | 20231211 | 134000 | 4961155470 | 5770 | 5780 | 5780 | 5770 | 916 |
| 295 | 20231211 | 133900 | 4955868020 | 5770 | 5780 | 5780 | 5770 | 2849 |
| 296 | 20231211 | 133800 | 4939416220 | 5780 | 5790 | 5790 | 5780 | 2471 |
| 297 | 20231211 | 133700 | 4925129230 | 5790 | 5800 | 5800 | 5790 | 720 |
| 298 | 20231211 | 133600 | 4920955260 | 5800 | 5790 | 5800 | 5790 | 240 |
| 299 | 20231211 | 133500 | 4919565040 | 5790 | 5790 | 5820 | 5790 | 1007 |
| 300 | 20231211 | 133400 | 4913734330 | 5780 | 5800 | 5810 | 5780 | 3918 |
| 301 | 20231211 | 133300 | 4891041260 | 5820 | 5790 | 5820 | 5790 | 28 |
| 302 | 20231211 | 133200 | 4890878810 | 5800 | 5800 | 5800 | 5800 | 430 |
| 303 | 20231211 | 133100 | 4888384810 | 5800 | 5800 | 5810 | 5790 | 3746 |
| 304 | 20231211 | 133000 | 4866657990 | 5810 | 5810 | 5810 | 5810 | 769 |
| 305 | 20231211 | 132900 | 4862190100 | 5810 | 5820 | 5820 | 5810 | 839 |
| 306 | 20231211 | 132800 | 4857315420 | 5820 | 5810 | 5820 | 5810 | 591 |
| 307 | 20231211 | 132700 | 4853879930 | 5810 | 5820 | 5820 | 5810 | 383 |
| 308 | 20231211 | 132600 | 4851654680 | 5810 | 5810 | 5810 | 5810 | 27 |
| 309 | 20231211 | 132500 | 4851497810 | 5810 | 5810 | 5820 | 5810 | 716 |
| 310 | 20231211 | 132400 | 4847337840 | 5810 | 5800 | 5810 | 5800 | 1575 |
| 311 | 20231211 | 132300 | 4838187790 | 5800 | 5800 | 5800 | 5800 | 236 |
| 312 | 20231211 | 132200 | 4836818990 | 5800 | 5800 | 5810 | 5800 | 614 |
| 313 | 20231211 | 132100 | 4833255430 | 5810 | 5800 | 5810 | 5800 | 19 |
| 314 | 20231211 | 132000 | 4833145210 | 5800 | 5810 | 5810 | 5800 | 2106 |
| 315 | 20231211 | 131900 | 4820924780 | 5810 | 5810 | 5810 | 5810 | 30 |
| 316 | 20231211 | 131800 | 4820750480 | 5810 | 5810 | 5810 | 5810 | 51 |
| 317 | 20231211 | 131700 | 4820454170 | 5810 | 5810 | 5820 | 5810 | 79 |
| 318 | 20231211 | 131600 | 4819994820 | 5820 | 5810 | 5820 | 5810 | 1110 |
| 319 | 20231211 | 131500 | 4813542280 | 5810 | 5810 | 5810 | 5810 | 795 |
| 320 | 20231211 | 131400 | 4808923330 | 5810 | 5820 | 5820 | 5810 | 2158 |
| 321 | 20231211 | 131300 | 4796385090 | 5820 | 5820 | 5820 | 5820 | 248 |
| 322 | 20231211 | 131200 | 4794941730 | 5810 | 5820 | 5820 | 5810 | 32 |
| 323 | 20231211 | 131100 | 4794755600 | 5820 | 5820 | 5820 | 5810 | 1609 |
| 324 | 20231211 | 131000 | 4785392220 | 5830 | 5830 | 5830 | 5830 | 42 |
| 325 | 20231211 | 130900 | 4785147360 | 5830 | 5830 | 5830 | 5820 | 108 |
| 326 | 20231211 | 130800 | 4784518330 | 5830 | 5830 | 5830 | 5830 | 1363 |
| 327 | 20231211 | 130700 | 4776572040 | 5820 | 5820 | 5820 | 5820 | 67 |
| 328 | 20231211 | 130600 | 4776182100 | 5830 | 5830 | 5830 | 5830 | 388 |
| 329 | 20231211 | 130500 | 4773920060 | 5830 | 5830 | 5830 | 5820 | 1141 |
| 330 | 20231211 | 130400 | 4767268110 | 5820 | 5820 | 5830 | 5820 | 460 |
| 331 | 20231211 | 130300 | 4764590520 | 5830 | 5820 | 5830 | 5820 | 567 |
| 332 | 20231211 | 130200 | 4761290480 | 5820 | 5830 | 5830 | 5820 | 3622 |
| 333 | 20231211 | 130100 | 4740208570 | 5820 | 5810 | 5830 | 5810 | 915 |
| 334 | 20231211 | 130000 | 4734883760 | 5810 | 5800 | 5810 | 5800 | 2768 |
| 335 | 20231211 | 125900 | 4718811810 | 5800 | 5800 | 5810 | 5800 | 562 |
| 336 | 20231211 | 125800 | 4715552190 | 5800 | 5800 | 5810 | 5800 | 416 |
| 337 | 20231211 | 125700 | 4713139380 | 5800 | 5800 | 5800 | 5800 | 450 |
| 338 | 20231211 | 125600 | 4710529380 | 5800 | 5800 | 5800 | 5800 | 142 |
| 339 | 20231211 | 125500 | 4709705780 | 5810 | 5790 | 5810 | 5790 | 2996 |
| 340 | 20231211 | 125400 | 4692328850 | 5800 | 5800 | 5800 | 5800 | 92 |
| 341 | 20231211 | 125300 | 4691795250 | 5800 | 5780 | 5800 | 5780 | 2584 |
| 342 | 20231211 | 125200 | 4676836090 | 5780 | 5790 | 5790 | 5780 | 286 |
| 343 | 20231211 | 125100 | 4675182990 | 5790 | 5790 | 5790 | 5790 | 16 |
| 344 | 20231211 | 125000 | 4675090350 | 5790 | 5780 | 5790 | 5770 | 2209 |
| 345 | 20231211 | 124900 | 4662322740 | 5770 | 5780 | 5780 | 5770 | 1368 |
| 346 | 20231211 | 124800 | 4654429250 | 5780 | 5780 | 5780 | 5780 | 2 |
| 347 | 20231211 | 124700 | 4654417690 | 5780 | 5770 | 5780 | 5770 | 1172 |
| 348 | 20231211 | 124600 | 4647655130 | 5770 | 5770 | 5770 | 5760 | 2275 |
| 349 | 20231211 | 124500 | 4634529150 | 5770 | 5770 | 5770 | 5770 | 1017 |
| 350 | 20231211 | 124400 | 4628661060 | 5770 | 5770 | 5780 | 5770 | 1698 |
| 351 | 20231211 | 124300 | 4618863400 | 5780 | 5770 | 5780 | 5770 | 215 |
| 352 | 20231211 | 124200 | 4617622700 | 5770 | 5770 | 5770 | 5770 | 363 |
| 353 | 20231211 | 124100 | 4615528190 | 5770 | 5780 | 5780 | 5770 | 9 |
| 354 | 20231211 | 124000 | 4615476250 | 5780 | 5770 | 5780 | 5770 | 14 |
| 355 | 20231211 | 123900 | 4615395400 | 5770 | 5780 | 5780 | 5770 | 495 |
| 356 | 20231211 | 123800 | 4612537240 | 5780 | 5770 | 5780 | 5770 | 331 |
| 357 | 20231211 | 123700 | 4610624070 | 5770 | 5770 | 5770 | 5770 | 1358 |
| 358 | 20231211 | 123600 | 4602788410 | 5770 | 5780 | 5780 | 5770 | 527 |
| 359 | 20231211 | 123500 | 4599743690 | 5780 | 5780 | 5780 | 5770 | 2632 |
| 360 | 20231211 | 123400 | 4584537340 | 5780 | 5780 | 5790 | 5780 | 1041 |
| 361 | 20231211 | 123300 | 4578518160 | 5780 | 5780 | 5780 | 5780 | 179 |
| 362 | 20231211 | 123200 | 4577483540 | 5790 | 5780 | 5790 | 5780 | 1873 |
| 363 | 20231211 | 123100 | 4566655690 | 5790 | 5780 | 5790 | 5780 | 487 |
| 364 | 20231211 | 123000 | 4563838640 | 5790 | 5790 | 5790 | 5780 | 1464 |
| 365 | 20231211 | 122900 | 4555364400 | 5800 | 5790 | 5800 | 5790 | 485 |
| 366 | 20231211 | 122800 | 4552555650 | 5800 | 5790 | 5800 | 5790 | 189 |
| 367 | 20231211 | 122700 | 4551460090 | 5790 | 5790 | 5800 | 5790 | 179 |
| 368 | 20231211 | 122600 | 4550423620 | 5790 | 5790 | 5790 | 5790 | 97 |
| 369 | 20231211 | 122500 | 4549861990 | 5790 | 5790 | 5790 | 5790 | 0 |
| 370 | 20231211 | 122400 | 4549861990 | 5790 | 5780 | 5790 | 5770 | 3451 |
| 371 | 20231211 | 122300 | 4529918310 | 5780 | 5800 | 5800 | 5780 | 1362 |
| 372 | 20231211 | 122200 | 4522037330 | 5790 | 5790 | 5790 | 5790 | 6 |
| 373 | 20231211 | 122100 | 4522002590 | 5790 | 5790 | 5790 | 5790 | 135 |
| 374 | 20231211 | 122000 | 4521220940 | 5800 | 5800 | 5800 | 5800 | 87 |
| 375 | 20231211 | 121900 | 4520716340 | 5800 | 5790 | 5800 | 5780 | 528 |
| 376 | 20231211 | 121800 | 4517660870 | 5790 | 5790 | 5790 | 5780 | 168 |
| 377 | 20231211 | 121700 | 4516689150 | 5790 | 5800 | 5800 | 5790 | 968 |
| 378 | 20231211 | 121600 | 4511084400 | 5800 | 5800 | 5810 | 5800 | 415 |
| 379 | 20231211 | 121500 | 4508677200 | 5800 | 5810 | 5810 | 5800 | 101 |
| 380 | 20231211 | 121400 | 4508091390 | 5800 | 5790 | 5800 | 5790 | 1584 |
| 381 | 20231211 | 121300 | 4498904840 | 5790 | 5790 | 5790 | 5790 | 93 |
| 382 | 20231211 | 121200 | 4498366370 | 5800 | 5800 | 5800 | 5780 | 236 |
| 383 | 20231211 | 121100 | 4496997900 | 5800 | 5800 | 5800 | 5800 | 1006 |
| 384 | 20231211 | 121000 | 4491163100 | 5800 | 5790 | 5800 | 5780 | 366 |
| 385 | 20231211 | 120900 | 4489043840 | 5790 | 5780 | 5790 | 5780 | 6572 |
| 386 | 20231211 | 120800 | 4451052120 | 5780 | 5770 | 5780 | 5770 | 915 |
| 387 | 20231211 | 120700 | 4445772360 | 5770 | 5780 | 5790 | 5770 | 2836 |
| 388 | 20231211 | 120600 | 4429386100 | 5780 | 5790 | 5790 | 5780 | 620 |
| 389 | 20231211 | 120500 | 4425801390 | 5780 | 5780 | 5790 | 5780 | 75 |
| 390 | 20231211 | 120400 | 4425367230 | 5780 | 5800 | 5800 | 5770 | 1261 |
| 391 | 20231211 | 120300 | 4418087030 | 5800 | 5800 | 5800 | 5780 | 261 |
| 392 | 20231211 | 120200 | 4416578110 | 5770 | 5790 | 5790 | 5770 | 2790 |
| 393 | 20231211 | 120100 | 4400466520 | 5800 | 5800 | 5800 | 5800 | 10 |
| 394 | 20231211 | 120000 | 4400408520 | 5800 | 5800 | 5800 | 5790 | 137 |
| 395 | 20231211 | 115900 | 4399615220 | 5800 | 5790 | 5800 | 5790 | 822 |
| 396 | 20231211 | 115800 | 4394855830 | 5790 | 5800 | 5800 | 5780 | 107 |
| 397 | 20231211 | 115700 | 4394236300 | 5800 | 5800 | 5800 | 5780 | 1177 |
| 398 | 20231211 | 115600 | 4387431080 | 5770 | 5780 | 5780 | 5770 | 2661 |
| 399 | 20231211 | 115500 | 4372064950 | 5800 | 5790 | 5800 | 5780 | 1653 |
| 400 | 20231211 | 115400 | 4362509600 | 5780 | 5780 | 5780 | 5780 | 2090 |
| 401 | 20231211 | 115300 | 4350429400 | 5780 | 5790 | 5790 | 5780 | 1752 |
| 402 | 20231211 | 115200 | 4340289440 | 5790 | 5790 | 5790 | 5790 | 76 |
| 403 | 20231211 | 115100 | 4339849400 | 5790 | 5790 | 5800 | 5790 | 188 |
| 404 | 20231211 | 115000 | 4338760870 | 5790 | 5800 | 5800 | 5790 | 22 |
| 405 | 20231211 | 114900 | 4338633380 | 5790 | 5790 | 5790 | 5790 | 231 |
| 406 | 20231211 | 114800 | 4337295890 | 5800 | 5790 | 5800 | 5790 | 2347 |
| 407 | 20231211 | 114700 | 4323705780 | 5790 | 5800 | 5800 | 5790 | 2533 |
| 408 | 20231211 | 114600 | 4309036870 | 5800 | 5800 | 5800 | 5790 | 129 |
| 409 | 20231211 | 114500 | 4308288690 | 5800 | 5800 | 5810 | 5800 | 942 |
| 410 | 20231211 | 114400 | 4302825050 | 5800 | 5810 | 5810 | 5800 | 1819 |
| 411 | 20231211 | 114300 | 4292272770 | 5810 | 5800 | 5810 | 5800 | 447 |
| 412 | 20231211 | 114200 | 4289679700 | 5810 | 5800 | 5810 | 5800 | 157 |
| 413 | 20231211 | 114100 | 4288767860 | 5800 | 5810 | 5810 | 5800 | 582 |
| 414 | 20231211 | 114000 | 4285387060 | 5810 | 5800 | 5810 | 5790 | 1945 |
| 415 | 20231211 | 113900 | 4274106030 | 5800 | 5790 | 5800 | 5790 | 2818 |
| 416 | 20231211 | 113800 | 4257788870 | 5800 | 5810 | 5810 | 5790 | 4869 |
| 417 | 20231211 | 113700 | 4229548490 | 5800 | 5810 | 5810 | 5800 | 226 |
| 418 | 20231211 | 113600 | 4228237410 | 5810 | 5810 | 5810 | 5800 | 303 |
| 419 | 20231211 | 113500 | 4226477180 | 5810 | 5810 | 5820 | 5800 | 4543 |
| 420 | 20231211 | 113400 | 4200082420 | 5810 | 5820 | 5820 | 5810 | 104 |
| 421 | 20231211 | 113300 | 4199477180 | 5820 | 5830 | 5830 | 5810 | 2912 |
| 422 | 20231211 | 113200 | 4182549330 | 5820 | 5830 | 5830 | 5820 | 1612 |
| 423 | 20231211 | 113100 | 4173167320 | 5820 | 5830 | 5840 | 5820 | 1318 |
| 424 | 20231211 | 113000 | 4165489530 | 5830 | 5830 | 5830 | 5830 | 206 |
| 425 | 20231211 | 112900 | 4164288550 | 5830 | 5830 | 5830 | 5820 | 457 |
| 426 | 20231211 | 112800 | 4161626300 | 5830 | 5830 | 5840 | 5830 | 457 |
| 427 | 20231211 | 112700 | 4158961960 | 5830 | 5830 | 5830 | 5830 | 11 |
| 428 | 20231211 | 112600 | 4158897830 | 5830 | 5830 | 5830 | 5830 | 1044 |
| 429 | 20231211 | 112500 | 4152811310 | 5830 | 5830 | 5830 | 5830 | 995 |
| 430 | 20231211 | 112400 | 4147010460 | 5830 | 5820 | 5830 | 5820 | 331 |
| 431 | 20231211 | 112300 | 4145083980 | 5830 | 5830 | 5830 | 5820 | 331 |
| 432 | 20231211 | 112200 | 4143157540 | 5820 | 5820 | 5830 | 5820 | 1252 |
| 433 | 20231211 | 112100 | 4135868960 | 5820 | 5830 | 5830 | 5820 | 1800 |
| 434 | 20231211 | 112000 | 4125375820 | 5840 | 5840 | 5840 | 5830 | 172 |
| 435 | 20231211 | 111900 | 4124372340 | 5840 | 5830 | 5840 | 5820 | 163 |
| 436 | 20231211 | 111800 | 4123421990 | 5830 | 5830 | 5830 | 5830 | 1007 |
| 437 | 20231211 | 111700 | 4117551180 | 5830 | 5840 | 5840 | 5830 | 1319 |
| 438 | 20231211 | 111600 | 4109861390 | 5830 | 5830 | 5830 | 5820 | 1084 |
| 439 | 20231211 | 111500 | 4103541680 | 5830 | 5830 | 5830 | 5820 | 1739 |
| 440 | 20231211 | 111400 | 4093411310 | 5820 | 5830 | 5830 | 5820 | 720 |
| 441 | 20231211 | 111300 | 4089217260 | 5830 | 5830 | 5830 | 5830 | 1031 |
| 442 | 20231211 | 111200 | 4083206530 | 5830 | 5830 | 5840 | 5820 | 1004 |
| 443 | 20231211 | 111100 | 4077352870 | 5830 | 5840 | 5840 | 5820 | 6490 |
| 444 | 20231211 | 111000 | 4039502500 | 5840 | 5840 | 5840 | 5830 | 692 |
| 445 | 20231211 | 110900 | 4035464430 | 5830 | 5840 | 5840 | 5830 | 368 |
| 446 | 20231211 | 110800 | 4033318650 | 5840 | 5840 | 5840 | 5840 | 160 |
| 447 | 20231211 | 110700 | 4032384250 | 5840 | 5840 | 5840 | 5830 | 825 |
| 448 | 20231211 | 110600 | 4027567130 | 5830 | 5840 | 5840 | 5830 | 433 |
| 449 | 20231211 | 110500 | 4025040610 | 5840 | 5840 | 5840 | 5840 | 110 |
| 450 | 20231211 | 110400 | 4024398210 | 5840 | 5840 | 5840 | 5830 | 1014 |
| 451 | 20231211 | 110300 | 4018480050 | 5840 | 5830 | 5840 | 5830 | 1091 |
| 452 | 20231211 | 110200 | 4012112650 | 5840 | 5850 | 5850 | 5840 | 5023 |
| 453 | 20231211 | 110100 | 3982754690 | 5860 | 5870 | 5870 | 5850 | 527 |
| 454 | 20231211 | 110000 | 3979668560 | 5870 | 5860 | 5870 | 5860 | 1545 |
| 455 | 20231211 | 105900 | 3970605910 | 5860 | 5870 | 5870 | 5860 | 755 |
| 456 | 20231211 | 105800 | 3966181600 | 5870 | 5870 | 5870 | 5870 | 22 |
| 457 | 20231211 | 105700 | 3966052460 | 5870 | 5860 | 5870 | 5850 | 1578 |
| 458 | 20231211 | 105600 | 3956811900 | 5870 | 5870 | 5870 | 5860 | 900 |
| 459 | 20231211 | 105500 | 3951529300 | 5860 | 5880 | 5880 | 5860 | 2922 |
| 460 | 20231211 | 105400 | 3934383640 | 5880 | 5860 | 5880 | 5860 | 2037 |
| 461 | 20231211 | 105300 | 3922426800 | 5860 | 5860 | 5860 | 5860 | 7 |
| 462 | 20231211 | 105200 | 3922385780 | 5860 | 5860 | 5860 | 5850 | 105 |
| 463 | 20231211 | 105100 | 3921770540 | 5860 | 5870 | 5870 | 5860 | 203 |
| 464 | 20231211 | 105000 | 3920579930 | 5860 | 5850 | 5860 | 5850 | 659 |
| 465 | 20231211 | 104900 | 3916721560 | 5850 | 5860 | 5860 | 5850 | 1158 |
| 466 | 20231211 | 104800 | 3909945250 | 5860 | 5860 | 5860 | 5860 | 914 |
| 467 | 20231211 | 104700 | 3904589210 | 5860 | 5860 | 5860 | 5850 | 379 |
| 468 | 20231211 | 104600 | 3902369990 | 5860 | 5850 | 5870 | 5850 | 1951 |
| 469 | 20231211 | 104500 | 3890937220 | 5860 | 5860 | 5860 | 5850 | 1042 |
| 470 | 20231211 | 104400 | 3884841390 | 5860 | 5850 | 5860 | 5850 | 22 |
| 471 | 20231211 | 104300 | 3884712660 | 5870 | 5870 | 5870 | 5850 | 222 |
| 472 | 20231211 | 104200 | 3883409760 | 5850 | 5890 | 5890 | 5850 | 417 |
| 473 | 20231211 | 104100 | 3880962710 | 5880 | 5850 | 5880 | 5850 | 4098 |
| 474 | 20231211 | 104000 | 3856903400 | 5850 | 5870 | 5870 | 5850 | 147 |
| 475 | 20231211 | 103900 | 3856043430 | 5860 | 5870 | 5880 | 5860 | 231 |
| 476 | 20231211 | 103800 | 3854688010 | 5850 | 5860 | 5870 | 5850 | 21 |
| 477 | 20231211 | 103700 | 3854565090 | 5890 | 5850 | 5890 | 5840 | 1343 |
| 478 | 20231211 | 103600 | 3846705730 | 5840 | 5840 | 5860 | 5840 | 850 |
| 479 | 20231211 | 103500 | 3841735640 | 5840 | 5870 | 5870 | 5840 | 5035 |
| 480 | 20231211 | 103400 | 3812286360 | 5870 | 5860 | 5880 | 5850 | 3664 |
| 481 | 20231211 | 103300 | 3790838540 | 5860 | 5900 | 5900 | 5860 | 3128 |
| 482 | 20231211 | 103200 | 3772447070 | 5900 | 5900 | 5900 | 5890 | 2268 |
| 483 | 20231211 | 103100 | 3759070600 | 5910 | 5900 | 5910 | 5880 | 3524 |
| 484 | 20231211 | 103000 | 3738283510 | 5910 | 5880 | 5930 | 5880 | 11542 |
| 485 | 20231211 | 102900 | 3670179000 | 5880 | 5860 | 5880 | 5850 | 2433 |
| 486 | 20231211 | 102800 | 3655920390 | 5860 | 5860 | 5870 | 5850 | 332 |
| 487 | 20231211 | 102700 | 3653974870 | 5870 | 5870 | 5870 | 5860 | 43 |
| 488 | 20231211 | 102600 | 3653722860 | 5880 | 5870 | 5890 | 5850 | 1659 |
| 489 | 20231211 | 102500 | 3643972350 | 5870 | 5840 | 5870 | 5840 | 3668 |
| 490 | 20231211 | 102400 | 3622526390 | 5840 | 5850 | 5850 | 5840 | 1106 |
| 491 | 20231211 | 102300 | 3616066650 | 5850 | 5840 | 5850 | 5840 | 584 |
| 492 | 20231211 | 102200 | 3612653280 | 5840 | 5830 | 5840 | 5830 | 1228 |
| 493 | 20231211 | 102100 | 3605483130 | 5830 | 5840 | 5840 | 5830 | 4042 |
| 494 | 20231211 | 102000 | 3581915860 | 5840 | 5840 | 5850 | 5840 | 3469 |
| 495 | 20231211 | 101900 | 3561656750 | 5850 | 5850 | 5850 | 5840 | 2261 |
| 496 | 20231211 | 101800 | 3548441020 | 5850 | 5850 | 5860 | 5850 | 841 |
| 497 | 20231211 | 101700 | 3543517520 | 5850 | 5840 | 5850 | 5830 | 1199 |
| 498 | 20231211 | 101600 | 3536507800 | 5840 | 5860 | 5860 | 5840 | 6238 |
| 499 | 20231211 | 101500 | 3500024460 | 5860 | 5860 | 5860 | 5850 | 2429 |
| 500 | 20231211 | 101400 | 3485802190 | 5860 | 5860 | 5870 | 5860 | 1066 |
| 501 | 20231211 | 101300 | 3479555420 | 5860 | 5870 | 5880 | 5860 | 3013 |
| 502 | 20231211 | 101200 | 3461888800 | 5870 | 5870 | 5880 | 5870 | 1621 |
| 503 | 20231211 | 101100 | 3452371410 | 5870 | 5870 | 5880 | 5860 | 2471 |
| 504 | 20231211 | 101000 | 3437864200 | 5870 | 5870 | 5880 | 5870 | 485 |
| 505 | 20231211 | 100900 | 3435013730 | 5870 | 5870 | 5880 | 5860 | 807 |
| 506 | 20231211 | 100800 | 3430275600 | 5870 | 5870 | 5870 | 5860 | 1274 |
| 507 | 20231211 | 100700 | 3422800220 | 5870 | 5880 | 5880 | 5870 | 1151 |
| 508 | 20231211 | 100600 | 3416039090 | 5880 | 5870 | 5880 | 5860 | 2139 |
| 509 | 20231211 | 100500 | 3403468100 | 5870 | 5870 | 5890 | 5860 | 5225 |
| 510 | 20231211 | 100400 | 3372765570 | 5870 | 5870 | 5880 | 5870 | 1420 |
| 511 | 20231211 | 100300 | 3364419920 | 5870 | 5830 | 5870 | 5830 | 7126 |
| 512 | 20231211 | 100200 | 3322759290 | 5830 | 5830 | 5830 | 5820 | 2288 |
| 513 | 20231211 | 100100 | 3309421100 | 5830 | 5840 | 5840 | 5820 | 1365 |
| 514 | 20231211 | 100000 | 3301466450 | 5820 | 5820 | 5830 | 5820 | 1754 |
| 515 | 20231211 | 095900 | 3291245450 | 5820 | 5830 | 5830 | 5820 | 416 |
| 516 | 20231211 | 095800 | 3288821000 | 5820 | 5830 | 5840 | 5810 | 338 |
| 517 | 20231211 | 095700 | 3286853020 | 5840 | 5810 | 5840 | 5810 | 10429 |
| 518 | 20231211 | 095600 | 3226161580 | 5810 | 5830 | 5830 | 5810 | 3447 |
| 519 | 20231211 | 095500 | 3206086070 | 5830 | 5840 | 5840 | 5830 | 1743 |
| 520 | 20231211 | 095400 | 3195923530 | 5830 | 5830 | 5840 | 5830 | 3732 |
| 521 | 20231211 | 095300 | 3174148510 | 5830 | 5830 | 5840 | 5830 | 2086 |
| 522 | 20231211 | 095200 | 3161985830 | 5840 | 5840 | 5840 | 5830 | 609 |
| 523 | 20231211 | 095100 | 3158431520 | 5840 | 5840 | 5840 | 5830 | 2647 |
| 524 | 20231211 | 095000 | 3142993210 | 5840 | 5840 | 5840 | 5830 | 1839 |
| 525 | 20231211 | 094900 | 3132253480 | 5830 | 5840 | 5840 | 5830 | 4478 |
| 526 | 20231211 | 094800 | 3106120760 | 5840 | 5850 | 5850 | 5830 | 3758 |
| 527 | 20231211 | 094700 | 3084174130 | 5840 | 5840 | 5850 | 5840 | 1592 |
| 528 | 20231211 | 094600 | 3074875970 | 5850 | 5830 | 5850 | 5830 | 5038 |
| 529 | 20231211 | 094500 | 3045416010 | 5850 | 5830 | 5850 | 5830 | 2554 |
| 530 | 20231211 | 094400 | 3030508400 | 5840 | 5840 | 5850 | 5830 | 5019 |
| 531 | 20231211 | 094300 | 3001221090 | 5840 | 5840 | 5850 | 5840 | 2618 |
| 532 | 20231211 | 094200 | 2985925560 | 5840 | 5820 | 5850 | 5820 | 1628 |
| 533 | 20231211 | 094100 | 2976425960 | 5820 | 5800 | 5850 | 5790 | 6962 |
| 534 | 20231211 | 094000 | 2935928130 | 5800 | 5810 | 5810 | 5800 | 5105 |
| 535 | 20231211 | 093900 | 2906304010 | 5820 | 5820 | 5820 | 5810 | 2217 |
| 536 | 20231211 | 093800 | 2893416210 | 5820 | 5820 | 5830 | 5810 | 2548 |
| 537 | 20231211 | 093700 | 2878587640 | 5820 | 5820 | 5820 | 5810 | 2542 |
| 538 | 20231211 | 093600 | 2863796280 | 5820 | 5850 | 5850 | 5820 | 8270 |
| 539 | 20231211 | 093500 | 2815595850 | 5840 | 5830 | 5840 | 5830 | 2628 |
| 540 | 20231211 | 093400 | 2800265610 | 5830 | 5830 | 5830 | 5810 | 4668 |
| 541 | 20231211 | 093300 | 2773073900 | 5830 | 5810 | 5830 | 5800 | 5306 |
| 542 | 20231211 | 093200 | 2742201860 | 5800 | 5800 | 5810 | 5800 | 4206 |
| 543 | 20231211 | 093100 | 2717772410 | 5810 | 5810 | 5820 | 5810 | 4968 |
| 544 | 20231211 | 093000 | 2688903860 | 5810 | 5800 | 5810 | 5790 | 2852 |
| 545 | 20231211 | 092900 | 2672350940 | 5800 | 5800 | 5810 | 5790 | 9550 |
| 546 | 20231211 | 092800 | 2616958700 | 5800 | 5790 | 5800 | 5790 | 2490 |
| 547 | 20231211 | 092700 | 2602519600 | 5800 | 5790 | 5800 | 5770 | 2847 |
| 548 | 20231211 | 092600 | 2586037370 | 5770 | 5780 | 5780 | 5750 | 2550 |
| 549 | 20231211 | 092500 | 2571324850 | 5750 | 5760 | 5780 | 5750 | 9980 |
| 550 | 20231211 | 092400 | 2513866580 | 5760 | 5770 | 5790 | 5760 | 5141 |
| 551 | 20231211 | 092300 | 2484212560 | 5770 | 5760 | 5790 | 5760 | 10945 |
| 552 | 20231211 | 092200 | 2421093500 | 5760 | 5780 | 5780 | 5750 | 9091 |
| 553 | 20231211 | 092100 | 2368697100 | 5780 | 5770 | 5780 | 5770 | 2098 |
| 554 | 20231211 | 092000 | 2356576530 | 5770 | 5790 | 5800 | 5760 | 9793 |
| 555 | 20231211 | 091900 | 2299964710 | 5800 | 5780 | 5800 | 5770 | 13257 |
| 556 | 20231211 | 091800 | 2223312630 | 5780 | 5770 | 5790 | 5770 | 3327 |
| 557 | 20231211 | 091700 | 2204091210 | 5780 | 5800 | 5800 | 5760 | 11785 |
| 558 | 20231211 | 091600 | 2135931280 | 5800 | 5770 | 5800 | 5750 | 10494 |
| 559 | 20231211 | 091500 | 2075307710 | 5770 | 5780 | 5790 | 5760 | 5399 |
| 560 | 20231211 | 091400 | 2044173120 | 5780 | 5790 | 5790 | 5770 | 5365 |
| 561 | 20231211 | 091300 | 2013149450 | 5800 | 5800 | 5800 | 5770 | 4602 |
| 562 | 20231211 | 091200 | 1986504910 | 5800 | 5740 | 5820 | 5740 | 13518 |
| 563 | 20231211 | 091100 | 1908354940 | 5740 | 5750 | 5760 | 5720 | 17266 |
| 564 | 20231211 | 091000 | 1809400390 | 5750 | 5760 | 5770 | 5750 | 7882 |
| 565 | 20231211 | 090900 | 1764027540 | 5760 | 5730 | 5760 | 5730 | 14187 |
| 566 | 20231211 | 090800 | 1682542980 | 5730 | 5730 | 5740 | 5720 | 7240 |
| 567 | 20231211 | 090700 | 1641074710 | 5730 | 5740 | 5750 | 5720 | 7287 |
| 568 | 20231211 | 090600 | 1599269020 | 5740 | 5710 | 5740 | 5710 | 11792 |
| 569 | 20231211 | 090500 | 1531845260 | 5720 | 5750 | 5750 | 5710 | 27251 |
| 570 | 20231211 | 090400 | 1375789960 | 5750 | 5750 | 5760 | 5740 | 12477 |
| 571 | 20231211 | 090300 | 1304076360 | 5750 | 5750 | 5750 | 5700 | 28179 |
| 572 | 20231211 | 090200 | 1142789070 | 5740 | 5750 | 5750 | 5680 | 33621 |
| 573 | 20231211 | 090100 | 950764710 | 5720 | 5750 | 5750 | 5700 | 56201 |
| 574 | 20231211 | 090000 | 629356330 | 5760 | 5850 | 5890 | 5710 | 106964 |