29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185800 | 764759560 | 5560 | 5560 | 5560 | 5560 | 8811 |
| 3 | 20231205 | 185700 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 4 | 20231205 | 185600 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 5 | 20231205 | 185500 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 6 | 20231205 | 185400 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 7 | 20231205 | 185300 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 8 | 20231205 | 185200 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 9 | 20231205 | 185100 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 10 | 20231205 | 185000 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 11 | 20231205 | 184900 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 12 | 20231205 | 184800 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 13 | 20231205 | 184700 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 14 | 20231205 | 184600 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 15 | 20231205 | 184500 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 16 | 20231205 | 184400 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 17 | 20231205 | 184300 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 18 | 20231205 | 184200 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 19 | 20231205 | 184100 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 20 | 20231205 | 184000 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 21 | 20231205 | 183900 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 22 | 20231205 | 183800 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 23 | 20231205 | 183700 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 24 | 20231205 | 183600 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 25 | 20231205 | 183500 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 26 | 20231205 | 183400 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 27 | 20231205 | 183300 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 28 | 20231205 | 183200 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 29 | 20231205 | 183100 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 30 | 20231205 | 183000 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 31 | 20231205 | 182900 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 32 | 20231205 | 182800 | 764759560 | 5560 | 5560 | 5560 | 5560 | 8811 |
| 33 | 20231205 | 182700 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 34 | 20231205 | 182600 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 35 | 20231205 | 182500 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 36 | 20231205 | 182400 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 37 | 20231205 | 182300 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 38 | 20231205 | 182200 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 39 | 20231205 | 182100 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 40 | 20231205 | 182000 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 41 | 20231205 | 181900 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 42 | 20231205 | 181800 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 43 | 20231205 | 181700 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 44 | 20231205 | 181600 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 45 | 20231205 | 181500 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 46 | 20231205 | 181400 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 47 | 20231205 | 181300 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 48 | 20231205 | 181200 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 49 | 20231205 | 181100 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 50 | 20231205 | 181000 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 51 | 20231205 | 180900 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 52 | 20231205 | 180800 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 53 | 20231205 | 180700 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 54 | 20231205 | 180600 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 55 | 20231205 | 180500 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 56 | 20231205 | 180400 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 57 | 20231205 | 180300 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 58 | 20231205 | 180200 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 59 | 20231205 | 180100 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 60 | 20231205 | 180000 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 61 | 20231205 | 175900 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 62 | 20231205 | 175800 | 764759560 | 5560 | 5560 | 5560 | 5560 | 8811 |
| 63 | 20231205 | 175700 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 64 | 20231205 | 175600 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 65 | 20231205 | 175500 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 66 | 20231205 | 175400 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 67 | 20231205 | 175300 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 68 | 20231205 | 175200 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 69 | 20231205 | 175100 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 70 | 20231205 | 175000 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 71 | 20231205 | 174900 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 72 | 20231205 | 174800 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 73 | 20231205 | 174700 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 74 | 20231205 | 174600 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 75 | 20231205 | 174500 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 76 | 20231205 | 174400 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 77 | 20231205 | 174300 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 78 | 20231205 | 174200 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 79 | 20231205 | 174100 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 80 | 20231205 | 174000 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 81 | 20231205 | 173900 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 82 | 20231205 | 173800 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 83 | 20231205 | 173700 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 84 | 20231205 | 173600 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 85 | 20231205 | 173500 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 86 | 20231205 | 173400 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 87 | 20231205 | 173300 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 88 | 20231205 | 173200 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 89 | 20231205 | 173100 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 90 | 20231205 | 173000 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 91 | 20231205 | 172900 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 92 | 20231205 | 172800 | 764759560 | 5560 | 5560 | 5560 | 5560 | 8811 |
| 93 | 20231205 | 172700 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 94 | 20231205 | 172600 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 95 | 20231205 | 172500 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 96 | 20231205 | 172400 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 97 | 20231205 | 172300 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 98 | 20231205 | 172200 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 99 | 20231205 | 172100 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 100 | 20231205 | 172000 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 101 | 20231205 | 171900 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 102 | 20231205 | 171800 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 103 | 20231205 | 171700 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 104 | 20231205 | 171600 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 105 | 20231205 | 171500 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 106 | 20231205 | 171400 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 107 | 20231205 | 171300 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 108 | 20231205 | 171200 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 109 | 20231205 | 171100 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 110 | 20231205 | 171000 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 111 | 20231205 | 170900 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 112 | 20231205 | 170800 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 113 | 20231205 | 170700 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 114 | 20231205 | 170600 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 115 | 20231205 | 170500 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 116 | 20231205 | 170400 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 117 | 20231205 | 170300 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 118 | 20231205 | 170200 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 119 | 20231205 | 170100 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 120 | 20231205 | 170000 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 121 | 20231205 | 165900 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 122 | 20231205 | 165800 | 764759560 | 5560 | 5560 | 5560 | 5560 | 8811 |
| 123 | 20231205 | 165700 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 124 | 20231205 | 165600 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 125 | 20231205 | 165500 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 126 | 20231205 | 165400 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 127 | 20231205 | 165300 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 128 | 20231205 | 165200 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 129 | 20231205 | 165100 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 130 | 20231205 | 165000 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 131 | 20231205 | 164900 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 132 | 20231205 | 164800 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 133 | 20231205 | 164700 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 134 | 20231205 | 164600 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 135 | 20231205 | 164500 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 136 | 20231205 | 164400 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 137 | 20231205 | 164300 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 138 | 20231205 | 164200 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 139 | 20231205 | 164100 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 140 | 20231205 | 164000 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 141 | 20231205 | 163900 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 142 | 20231205 | 163800 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 143 | 20231205 | 163700 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 144 | 20231205 | 163600 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 145 | 20231205 | 163500 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 146 | 20231205 | 163400 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 147 | 20231205 | 163300 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 148 | 20231205 | 163200 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 149 | 20231205 | 163100 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 150 | 20231205 | 163000 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 151 | 20231205 | 162900 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 152 | 20231205 | 162800 | 764759560 | 5560 | 5560 | 5560 | 5560 | 8811 |
| 153 | 20231205 | 162700 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 154 | 20231205 | 162600 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 155 | 20231205 | 162500 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 156 | 20231205 | 162400 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 157 | 20231205 | 162300 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 158 | 20231205 | 162200 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 159 | 20231205 | 162100 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 160 | 20231205 | 162000 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 161 | 20231205 | 161900 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 162 | 20231205 | 161800 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 163 | 20231205 | 161700 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 164 | 20231205 | 161600 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 165 | 20231205 | 161500 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 166 | 20231205 | 161400 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 167 | 20231205 | 161300 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 168 | 20231205 | 161200 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 169 | 20231205 | 161100 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 170 | 20231205 | 161000 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 171 | 20231205 | 160900 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 172 | 20231205 | 160800 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 173 | 20231205 | 160700 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 174 | 20231205 | 160600 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 175 | 20231205 | 160500 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 176 | 20231205 | 160400 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 177 | 20231205 | 160300 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 178 | 20231205 | 160200 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 179 | 20231205 | 160100 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 180 | 20231205 | 160000 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 181 | 20231205 | 155900 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 182 | 20231205 | 155800 | 764759560 | 5560 | 5560 | 5560 | 5560 | 8811 |
| 183 | 20231205 | 155700 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 184 | 20231205 | 155600 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 185 | 20231205 | 155500 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 186 | 20231205 | 155400 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 187 | 20231205 | 155300 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 188 | 20231205 | 155200 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 189 | 20231205 | 155100 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 190 | 20231205 | 155000 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 191 | 20231205 | 154900 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 192 | 20231205 | 154800 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 193 | 20231205 | 154700 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 194 | 20231205 | 154600 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 195 | 20231205 | 154500 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 196 | 20231205 | 154400 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 197 | 20231205 | 154300 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 198 | 20231205 | 154200 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 199 | 20231205 | 154100 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 200 | 20231205 | 154000 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 201 | 20231205 | 153900 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 202 | 20231205 | 153800 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 203 | 20231205 | 153700 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 204 | 20231205 | 153600 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 205 | 20231205 | 153500 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 206 | 20231205 | 153400 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 207 | 20231205 | 153300 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 208 | 20231205 | 153200 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 209 | 20231205 | 153100 | 764759560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 210 | 20231205 | 153000 | 764759560 | 5560 | 5560 | 5560 | 5560 | 8811 |
| 211 | 20231205 | 152900 | 715770400 | 5570 | 5570 | 5570 | 5570 | 0 |
| 212 | 20231205 | 152800 | 715770400 | 5570 | 5570 | 5570 | 5570 | 0 |
| 213 | 20231205 | 152700 | 715770400 | 5570 | 5570 | 5570 | 5570 | 0 |
| 214 | 20231205 | 152600 | 715770400 | 5570 | 5570 | 5570 | 5570 | 0 |
| 215 | 20231205 | 152500 | 715770400 | 5570 | 5570 | 5570 | 5570 | 0 |
| 216 | 20231205 | 152400 | 715770400 | 5570 | 5570 | 5570 | 5570 | 0 |
| 217 | 20231205 | 152300 | 715770400 | 5570 | 5570 | 5570 | 5570 | 0 |
| 218 | 20231205 | 152200 | 715770400 | 5570 | 5570 | 5570 | 5570 | 0 |
| 219 | 20231205 | 152100 | 715770400 | 5570 | 5570 | 5570 | 5570 | 0 |
| 220 | 20231205 | 152000 | 715770400 | 5570 | 5570 | 5570 | 5570 | 0 |
| 221 | 20231205 | 151900 | 715770400 | 5570 | 5560 | 5580 | 5560 | 431 |
| 222 | 20231205 | 151800 | 713369530 | 5580 | 5570 | 5580 | 5560 | 1098 |
| 223 | 20231205 | 151700 | 707261870 | 5570 | 5570 | 5570 | 5570 | 400 |
| 224 | 20231205 | 151600 | 705033870 | 5580 | 5570 | 5580 | 5570 | 136 |
| 225 | 20231205 | 151500 | 704275980 | 5570 | 5570 | 5570 | 5570 | 100 |
| 226 | 20231205 | 151400 | 703718980 | 5570 | 5570 | 5570 | 5570 | 10 |
| 227 | 20231205 | 151300 | 703663280 | 5570 | 5570 | 5580 | 5570 | 83 |
| 228 | 20231205 | 151200 | 703200860 | 5570 | 5570 | 5580 | 5560 | 262 |
| 229 | 20231205 | 151100 | 701741800 | 5570 | 5560 | 5570 | 5560 | 47 |
| 230 | 20231205 | 151000 | 701480340 | 5570 | 5570 | 5570 | 5570 | 11 |
| 231 | 20231205 | 150900 | 701419070 | 5560 | 5560 | 5560 | 5560 | 27 |
| 232 | 20231205 | 150800 | 701268950 | 5570 | 5560 | 5570 | 5560 | 4793 |
| 233 | 20231205 | 150700 | 674619850 | 5570 | 5560 | 5570 | 5560 | 42 |
| 234 | 20231205 | 150600 | 674386130 | 5560 | 5570 | 5570 | 5560 | 897 |
| 235 | 20231205 | 150500 | 669398760 | 5560 | 5570 | 5570 | 5560 | 3104 |
| 236 | 20231205 | 150400 | 652139980 | 5560 | 5560 | 5560 | 5560 | 207 |
| 237 | 20231205 | 150300 | 650989060 | 5560 | 5570 | 5570 | 5560 | 300 |
| 238 | 20231205 | 150200 | 649320480 | 5560 | 5580 | 5580 | 5560 | 223 |
| 239 | 20231205 | 150100 | 648079500 | 5580 | 5570 | 5580 | 5570 | 192 |
| 240 | 20231205 | 150000 | 647008450 | 5570 | 5570 | 5570 | 5570 | 100 |
| 241 | 20231205 | 145900 | 646451450 | 5570 | 5570 | 5570 | 5560 | 301 |
| 242 | 20231205 | 145800 | 644777840 | 5560 | 5580 | 5580 | 5560 | 710 |
| 243 | 20231205 | 145700 | 640823250 | 5580 | 5580 | 5580 | 5580 | 0 |
| 244 | 20231205 | 145600 | 640823250 | 5580 | 5580 | 5580 | 5580 | 7 |
| 245 | 20231205 | 145500 | 640784190 | 5580 | 5570 | 5580 | 5570 | 1552 |
| 246 | 20231205 | 145400 | 632139030 | 5570 | 5570 | 5570 | 5570 | 0 |
| 247 | 20231205 | 145300 | 632139030 | 5570 | 5570 | 5570 | 5560 | 1499 |
| 248 | 20231205 | 145200 | 623797040 | 5570 | 5570 | 5570 | 5570 | 719 |
| 249 | 20231205 | 145100 | 619792210 | 5580 | 5580 | 5580 | 5580 | 0 |
| 250 | 20231205 | 145000 | 619792210 | 5580 | 5580 | 5580 | 5580 | 1 |
| 251 | 20231205 | 144900 | 619786630 | 5580 | 5580 | 5580 | 5580 | 1 |
| 252 | 20231205 | 144800 | 619781050 | 5560 | 5570 | 5570 | 5560 | 101 |
| 253 | 20231205 | 144700 | 619219480 | 5580 | 5570 | 5580 | 5560 | 369 |
| 254 | 20231205 | 144600 | 617166500 | 5570 | 5580 | 5580 | 5570 | 11 |
| 255 | 20231205 | 144500 | 617105220 | 5570 | 5570 | 5570 | 5570 | 749 |
| 256 | 20231205 | 144400 | 612933290 | 5570 | 5570 | 5570 | 5570 | 0 |
| 257 | 20231205 | 144300 | 612933290 | 5570 | 5580 | 5580 | 5570 | 2328 |
| 258 | 20231205 | 144200 | 599966150 | 5590 | 5580 | 5590 | 5580 | 1045 |
| 259 | 20231205 | 144100 | 594135040 | 5580 | 5580 | 5580 | 5580 | 66 |
| 260 | 20231205 | 144000 | 593766760 | 5580 | 5590 | 5590 | 5580 | 1210 |
| 261 | 20231205 | 143900 | 587008650 | 5580 | 5580 | 5580 | 5580 | 230 |
| 262 | 20231205 | 143800 | 585725250 | 5570 | 5570 | 5570 | 5570 | 21 |
| 263 | 20231205 | 143700 | 585608280 | 5580 | 5580 | 5580 | 5580 | 2 |
| 264 | 20231205 | 143600 | 585597120 | 5580 | 5580 | 5580 | 5580 | 750 |
| 265 | 20231205 | 143500 | 581412120 | 5590 | 5590 | 5590 | 5590 | 1 |
| 266 | 20231205 | 143400 | 581406530 | 5580 | 5580 | 5580 | 5580 | 591 |
| 267 | 20231205 | 143300 | 578108750 | 5580 | 5580 | 5580 | 5580 | 1 |
| 268 | 20231205 | 143200 | 578103170 | 5590 | 5580 | 5590 | 5580 | 78 |
| 269 | 20231205 | 143100 | 577667920 | 5580 | 5580 | 5580 | 5580 | 113 |
| 270 | 20231205 | 143000 | 577037380 | 5590 | 5590 | 5590 | 5590 | 0 |
| 271 | 20231205 | 142900 | 577037380 | 5590 | 5580 | 5590 | 5580 | 611 |
| 272 | 20231205 | 142800 | 573627990 | 5580 | 5580 | 5580 | 5580 | 79 |
| 273 | 20231205 | 142700 | 573187170 | 5590 | 5590 | 5590 | 5590 | 8 |
| 274 | 20231205 | 142600 | 573142450 | 5580 | 5580 | 5580 | 5580 | 0 |
| 275 | 20231205 | 142500 | 573142450 | 5580 | 5580 | 5580 | 5570 | 897 |
| 276 | 20231205 | 142400 | 568142960 | 5580 | 5590 | 5590 | 5580 | 1651 |
| 277 | 20231205 | 142300 | 558927850 | 5590 | 5590 | 5590 | 5590 | 2 |
| 278 | 20231205 | 142200 | 558916670 | 5590 | 5590 | 5590 | 5590 | 1 |
| 279 | 20231205 | 142100 | 558911080 | 5580 | 5580 | 5580 | 5580 | 574 |
| 280 | 20231205 | 142000 | 555708160 | 5590 | 5590 | 5590 | 5590 | 10 |
| 281 | 20231205 | 141900 | 555652260 | 5590 | 5590 | 5590 | 5580 | 193 |
| 282 | 20231205 | 141800 | 554574260 | 5590 | 5600 | 5600 | 5590 | 5075 |
| 283 | 20231205 | 141700 | 526204910 | 5600 | 5600 | 5600 | 5590 | 683 |
| 284 | 20231205 | 141600 | 522381300 | 5600 | 5600 | 5600 | 5600 | 208 |
| 285 | 20231205 | 141500 | 521216500 | 5600 | 5600 | 5600 | 5600 | 50 |
| 286 | 20231205 | 141400 | 520936500 | 5600 | 5600 | 5600 | 5600 | 613 |
| 287 | 20231205 | 141300 | 517503700 | 5600 | 5600 | 5600 | 5600 | 180 |
| 288 | 20231205 | 141200 | 516495700 | 5600 | 5610 | 5610 | 5600 | 11587 |
| 289 | 20231205 | 141100 | 451608480 | 5600 | 5600 | 5600 | 5600 | 2 |
| 290 | 20231205 | 141000 | 451597280 | 5610 | 5610 | 5610 | 5610 | 170 |
| 291 | 20231205 | 140900 | 450643580 | 5610 | 5610 | 5620 | 5610 | 162 |
| 292 | 20231205 | 140800 | 449734750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 293 | 20231205 | 140700 | 449734750 | 5610 | 5610 | 5610 | 5610 | 1 |
| 294 | 20231205 | 140600 | 449729140 | 5620 | 5610 | 5620 | 5610 | 212 |
| 295 | 20231205 | 140500 | 448539700 | 5620 | 5620 | 5620 | 5620 | 1 |
| 296 | 20231205 | 140400 | 448534080 | 5610 | 5610 | 5610 | 5610 | 1 |
| 297 | 20231205 | 140300 | 448528470 | 5620 | 5620 | 5620 | 5620 | 1 |
| 298 | 20231205 | 140200 | 448522850 | 5610 | 5610 | 5610 | 5610 | 0 |
| 299 | 20231205 | 140100 | 448522850 | 5610 | 5610 | 5610 | 5610 | 1 |
| 300 | 20231205 | 140000 | 448517240 | 5620 | 5600 | 5620 | 5600 | 402 |
| 301 | 20231205 | 135900 | 446266010 | 5600 | 5610 | 5620 | 5600 | 46 |
| 302 | 20231205 | 135800 | 446007540 | 5610 | 5610 | 5610 | 5610 | 773 |
| 303 | 20231205 | 135700 | 441671010 | 5610 | 5600 | 5610 | 5600 | 1131 |
| 304 | 20231205 | 135600 | 435327410 | 5610 | 5600 | 5610 | 5600 | 1881 |
| 305 | 20231205 | 135500 | 424793800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 306 | 20231205 | 135400 | 424793800 | 5610 | 5610 | 5610 | 5600 | 508 |
| 307 | 20231205 | 135300 | 421948920 | 5610 | 5610 | 5610 | 5610 | 40 |
| 308 | 20231205 | 135200 | 421724520 | 5610 | 5610 | 5610 | 5610 | 0 |
| 309 | 20231205 | 135100 | 421724520 | 5610 | 5610 | 5610 | 5600 | 675 |
| 310 | 20231205 | 135000 | 417942760 | 5610 | 5620 | 5620 | 5610 | 5 |
| 311 | 20231205 | 134900 | 417914690 | 5610 | 5620 | 5620 | 5610 | 2 |
| 312 | 20231205 | 134800 | 417903460 | 5620 | 5610 | 5620 | 5610 | 2 |
| 313 | 20231205 | 134700 | 417892230 | 5600 | 5600 | 5600 | 5600 | 30 |
| 314 | 20231205 | 134600 | 417724230 | 5620 | 5610 | 5620 | 5610 | 2 |
| 315 | 20231205 | 134500 | 417713000 | 5610 | 5610 | 5610 | 5610 | 25 |
| 316 | 20231205 | 134400 | 417572750 | 5610 | 5610 | 5610 | 5610 | 101 |
| 317 | 20231205 | 134300 | 417006140 | 5610 | 5610 | 5610 | 5610 | 61 |
| 318 | 20231205 | 134200 | 416663930 | 5610 | 5610 | 5610 | 5610 | 63 |
| 319 | 20231205 | 134100 | 416310500 | 5610 | 5610 | 5610 | 5610 | 72 |
| 320 | 20231205 | 134000 | 415906580 | 5610 | 5610 | 5610 | 5610 | 4 |
| 321 | 20231205 | 133900 | 415884140 | 5610 | 5610 | 5610 | 5610 | 28 |
| 322 | 20231205 | 133800 | 415727060 | 5610 | 5610 | 5620 | 5610 | 581 |
| 323 | 20231205 | 133700 | 412467640 | 5620 | 5620 | 5620 | 5620 | 1 |
| 324 | 20231205 | 133600 | 412462020 | 5620 | 5620 | 5620 | 5610 | 1002 |
| 325 | 20231205 | 133500 | 406840780 | 5620 | 5620 | 5620 | 5620 | 198 |
| 326 | 20231205 | 133400 | 405728020 | 5610 | 5610 | 5610 | 5610 | 50 |
| 327 | 20231205 | 133300 | 405447520 | 5620 | 5610 | 5620 | 5610 | 151 |
| 328 | 20231205 | 133200 | 404599900 | 5620 | 5620 | 5620 | 5620 | 0 |
| 329 | 20231205 | 133100 | 404599900 | 5620 | 5620 | 5630 | 5620 | 365 |
| 330 | 20231205 | 133000 | 402548590 | 5620 | 5620 | 5620 | 5620 | 31 |
| 331 | 20231205 | 132900 | 402374370 | 5640 | 5640 | 5640 | 5640 | 100 |
| 332 | 20231205 | 132800 | 401810370 | 5620 | 5630 | 5640 | 5620 | 240 |
| 333 | 20231205 | 132700 | 400459480 | 5630 | 5640 | 5640 | 5610 | 128 |
| 334 | 20231205 | 132600 | 399741130 | 5620 | 5620 | 5620 | 5620 | 14 |
| 335 | 20231205 | 132500 | 399662450 | 5620 | 5620 | 5620 | 5620 | 0 |
| 336 | 20231205 | 132400 | 399662450 | 5620 | 5620 | 5620 | 5620 | 0 |
| 337 | 20231205 | 132300 | 399662450 | 5620 | 5620 | 5620 | 5620 | 1 |
| 338 | 20231205 | 132200 | 399656830 | 5620 | 5620 | 5620 | 5620 | 96 |
| 339 | 20231205 | 132100 | 399117310 | 5610 | 5620 | 5620 | 5610 | 101 |
| 340 | 20231205 | 132000 | 398550690 | 5620 | 5620 | 5620 | 5620 | 10 |
| 341 | 20231205 | 131900 | 398494490 | 5620 | 5620 | 5620 | 5620 | 15 |
| 342 | 20231205 | 131800 | 398410190 | 5620 | 5610 | 5620 | 5610 | 202 |
| 343 | 20231205 | 131700 | 397276950 | 5620 | 5620 | 5620 | 5620 | 10 |
| 344 | 20231205 | 131600 | 397220750 | 5620 | 5620 | 5620 | 5620 | 1 |
| 345 | 20231205 | 131500 | 397215130 | 5620 | 5610 | 5620 | 5610 | 102 |
| 346 | 20231205 | 131400 | 396642890 | 5620 | 5620 | 5620 | 5620 | 1733 |
| 347 | 20231205 | 131300 | 386903430 | 5630 | 5640 | 5640 | 5620 | 183 |
| 348 | 20231205 | 131200 | 385874830 | 5640 | 5620 | 5640 | 5620 | 31 |
| 349 | 20231205 | 131100 | 385700590 | 5630 | 5640 | 5640 | 5630 | 229 |
| 350 | 20231205 | 131000 | 384411230 | 5630 | 5630 | 5640 | 5620 | 145 |
| 351 | 20231205 | 130900 | 383596100 | 5640 | 5640 | 5640 | 5640 | 2 |
| 352 | 20231205 | 130800 | 383584820 | 5630 | 5640 | 5640 | 5630 | 2 |
| 353 | 20231205 | 130700 | 383573550 | 5620 | 5620 | 5620 | 5620 | 0 |
| 354 | 20231205 | 130600 | 383573550 | 5620 | 5620 | 5620 | 5620 | 178 |
| 355 | 20231205 | 130500 | 382573190 | 5620 | 5630 | 5630 | 5620 | 495 |
| 356 | 20231205 | 130400 | 379786470 | 5640 | 5640 | 5640 | 5640 | 0 |
| 357 | 20231205 | 130300 | 379786470 | 5640 | 5640 | 5640 | 5640 | 1 |
| 358 | 20231205 | 130200 | 379780830 | 5630 | 5630 | 5630 | 5630 | 0 |
| 359 | 20231205 | 130100 | 379780830 | 5630 | 5640 | 5640 | 5630 | 349 |
| 360 | 20231205 | 130000 | 377815950 | 5630 | 5630 | 5630 | 5630 | 22 |
| 361 | 20231205 | 125900 | 377692090 | 5630 | 5630 | 5630 | 5630 | 0 |
| 362 | 20231205 | 125800 | 377692090 | 5630 | 5640 | 5650 | 5630 | 126 |
| 363 | 20231205 | 125700 | 376982500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 364 | 20231205 | 125600 | 376982500 | 5640 | 5640 | 5640 | 5640 | 2075 |
| 365 | 20231205 | 125500 | 365279500 | 5630 | 5630 | 5630 | 5630 | 12 |
| 366 | 20231205 | 125400 | 365211940 | 5640 | 5640 | 5640 | 5640 | 0 |
| 367 | 20231205 | 125300 | 365211940 | 5640 | 5640 | 5640 | 5640 | 1 |
| 368 | 20231205 | 125200 | 365206300 | 5640 | 5640 | 5640 | 5640 | 2 |
| 369 | 20231205 | 125100 | 365195020 | 5640 | 5640 | 5640 | 5640 | 35 |
| 370 | 20231205 | 125000 | 364997620 | 5640 | 5640 | 5640 | 5640 | 2 |
| 371 | 20231205 | 124900 | 364986340 | 5640 | 5640 | 5640 | 5640 | 0 |
| 372 | 20231205 | 124800 | 364986340 | 5640 | 5640 | 5640 | 5640 | 17 |
| 373 | 20231205 | 124700 | 364890460 | 5640 | 5640 | 5640 | 5640 | 0 |
| 374 | 20231205 | 124600 | 364890460 | 5640 | 5620 | 5640 | 5620 | 101 |
| 375 | 20231205 | 124500 | 364322820 | 5630 | 5630 | 5630 | 5630 | 2 |
| 376 | 20231205 | 124400 | 364311560 | 5630 | 5630 | 5630 | 5630 | 709 |
| 377 | 20231205 | 124300 | 360319890 | 5630 | 5630 | 5630 | 5630 | 0 |
| 378 | 20231205 | 124200 | 360319890 | 5630 | 5640 | 5640 | 5630 | 7 |
| 379 | 20231205 | 124100 | 360280420 | 5640 | 5620 | 5640 | 5620 | 7 |
| 380 | 20231205 | 124000 | 360241060 | 5620 | 5620 | 5620 | 5610 | 769 |
| 381 | 20231205 | 123900 | 355923860 | 5620 | 5620 | 5620 | 5620 | 195 |
| 382 | 20231205 | 123800 | 354827960 | 5630 | 5630 | 5630 | 5630 | 0 |
| 383 | 20231205 | 123700 | 354827960 | 5630 | 5630 | 5630 | 5630 | 1 |
| 384 | 20231205 | 123600 | 354822330 | 5630 | 5630 | 5630 | 5630 | 0 |
| 385 | 20231205 | 123500 | 354822330 | 5630 | 5630 | 5630 | 5630 | 1 |
| 386 | 20231205 | 123400 | 354816700 | 5630 | 5630 | 5630 | 5630 | 0 |
| 387 | 20231205 | 123300 | 354816700 | 5630 | 5630 | 5630 | 5630 | 0 |
| 388 | 20231205 | 123200 | 354816700 | 5630 | 5630 | 5630 | 5630 | 50 |
| 389 | 20231205 | 123100 | 354535200 | 5640 | 5620 | 5640 | 5620 | 1010 |
| 390 | 20231205 | 123000 | 348858740 | 5620 | 5620 | 5620 | 5620 | 2001 |
| 391 | 20231205 | 122900 | 337613120 | 5620 | 5620 | 5620 | 5620 | 356 |
| 392 | 20231205 | 122800 | 335612400 | 5620 | 5620 | 5620 | 5620 | 0 |
| 393 | 20231205 | 122700 | 335612400 | 5620 | 5620 | 5620 | 5620 | 3 |
| 394 | 20231205 | 122600 | 335595540 | 5620 | 5620 | 5620 | 5620 | 14 |
| 395 | 20231205 | 122500 | 335516860 | 5620 | 5610 | 5620 | 5610 | 147 |
| 396 | 20231205 | 122400 | 334692180 | 5620 | 5620 | 5620 | 5620 | 1 |
| 397 | 20231205 | 122300 | 334686560 | 5620 | 5620 | 5620 | 5620 | 10 |
| 398 | 20231205 | 122200 | 334630360 | 5620 | 5620 | 5620 | 5620 | 187 |
| 399 | 20231205 | 122100 | 333579420 | 5620 | 5620 | 5620 | 5620 | 1 |
| 400 | 20231205 | 122000 | 333573800 | 5620 | 5620 | 5620 | 5620 | 0 |
| 401 | 20231205 | 121900 | 333573800 | 5620 | 5620 | 5620 | 5620 | 1 |
| 402 | 20231205 | 121800 | 333568180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 403 | 20231205 | 121700 | 333568180 | 5620 | 5620 | 5620 | 5610 | 106 |
| 404 | 20231205 | 121600 | 332973460 | 5610 | 5620 | 5620 | 5610 | 267 |
| 405 | 20231205 | 121500 | 331475580 | 5610 | 5610 | 5610 | 5610 | 100 |
| 406 | 20231205 | 121400 | 330914580 | 5620 | 5620 | 5620 | 5620 | 1 |
| 407 | 20231205 | 121300 | 330908960 | 5610 | 5610 | 5610 | 5610 | 0 |
| 408 | 20231205 | 121200 | 330908960 | 5610 | 5610 | 5610 | 5610 | 235 |
| 409 | 20231205 | 121100 | 329590610 | 5610 | 5610 | 5610 | 5610 | 0 |
| 410 | 20231205 | 121000 | 329590610 | 5610 | 5600 | 5610 | 5600 | 371 |
| 411 | 20231205 | 120900 | 327513000 | 5600 | 5610 | 5610 | 5600 | 324 |
| 412 | 20231205 | 120800 | 325698560 | 5610 | 5610 | 5610 | 5610 | 9 |
| 413 | 20231205 | 120700 | 325648070 | 5610 | 5620 | 5620 | 5610 | 265 |
| 414 | 20231205 | 120600 | 324161400 | 5620 | 5620 | 5620 | 5620 | 1 |
| 415 | 20231205 | 120500 | 324155780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 416 | 20231205 | 120400 | 324155780 | 5620 | 5620 | 5620 | 5620 | 1 |
| 417 | 20231205 | 120300 | 324150160 | 5620 | 5620 | 5620 | 5620 | 1 |
| 418 | 20231205 | 120200 | 324144540 | 5610 | 5610 | 5610 | 5610 | 1 |
| 419 | 20231205 | 120100 | 324138930 | 5610 | 5610 | 5610 | 5610 | 735 |
| 420 | 20231205 | 120000 | 320015580 | 5610 | 5620 | 5620 | 5610 | 3 |
| 421 | 20231205 | 115900 | 319998740 | 5610 | 5610 | 5610 | 5610 | 508 |
| 422 | 20231205 | 115800 | 317148860 | 5610 | 5600 | 5610 | 5600 | 265 |
| 423 | 20231205 | 115700 | 315662820 | 5610 | 5620 | 5620 | 5600 | 1657 |
| 424 | 20231205 | 115600 | 306381430 | 5620 | 5610 | 5620 | 5610 | 51 |
| 425 | 20231205 | 115500 | 306095310 | 5610 | 5600 | 5610 | 5600 | 405 |
| 426 | 20231205 | 115400 | 303823270 | 5610 | 5610 | 5610 | 5600 | 97 |
| 427 | 20231205 | 115300 | 303280000 | 5610 | 5610 | 5610 | 5610 | 21 |
| 428 | 20231205 | 115200 | 303162190 | 5600 | 5600 | 5600 | 5600 | 1000 |
| 429 | 20231205 | 115100 | 297562190 | 5610 | 5610 | 5610 | 5610 | 11 |
| 430 | 20231205 | 115000 | 297500480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 431 | 20231205 | 114900 | 297500480 | 5610 | 5610 | 5610 | 5600 | 835 |
| 432 | 20231205 | 114800 | 292824010 | 5610 | 5610 | 5610 | 5610 | 0 |
| 433 | 20231205 | 114700 | 292824010 | 5610 | 5610 | 5610 | 5610 | 9 |
| 434 | 20231205 | 114600 | 292773520 | 5610 | 5610 | 5610 | 5610 | 1 |
| 435 | 20231205 | 114500 | 292767910 | 5610 | 5610 | 5610 | 5610 | 0 |
| 436 | 20231205 | 114400 | 292767910 | 5610 | 5610 | 5610 | 5610 | 103 |
| 437 | 20231205 | 114300 | 292190080 | 5610 | 5610 | 5610 | 5610 | 1 |
| 438 | 20231205 | 114200 | 292184470 | 5610 | 5610 | 5610 | 5610 | 500 |
| 439 | 20231205 | 114100 | 289379470 | 5610 | 5610 | 5610 | 5610 | 28 |
| 440 | 20231205 | 114000 | 289222390 | 5610 | 5610 | 5610 | 5610 | 1 |
| 441 | 20231205 | 113900 | 289216780 | 5600 | 5610 | 5610 | 5600 | 6 |
| 442 | 20231205 | 113800 | 289183170 | 5610 | 5610 | 5610 | 5610 | 67 |
| 443 | 20231205 | 113700 | 288807300 | 5600 | 5600 | 5600 | 5600 | 150 |
| 444 | 20231205 | 113600 | 287967300 | 5610 | 5610 | 5610 | 5610 | 1 |
| 445 | 20231205 | 113500 | 287961690 | 5600 | 5600 | 5600 | 5600 | 0 |
| 446 | 20231205 | 113400 | 287961690 | 5600 | 5600 | 5600 | 5600 | 1 |
| 447 | 20231205 | 113300 | 287956090 | 5610 | 5610 | 5610 | 5610 | 102 |
| 448 | 20231205 | 113200 | 287383870 | 5600 | 5600 | 5600 | 5600 | 349 |
| 449 | 20231205 | 113100 | 285429470 | 5610 | 5610 | 5610 | 5610 | 1 |
| 450 | 20231205 | 113000 | 285423860 | 5610 | 5610 | 5610 | 5610 | 35 |
| 451 | 20231205 | 112900 | 285227510 | 5610 | 5610 | 5610 | 5610 | 5 |
| 452 | 20231205 | 112800 | 285199460 | 5610 | 5610 | 5610 | 5600 | 708 |
| 453 | 20231205 | 112700 | 281234180 | 5610 | 5610 | 5610 | 5610 | 200 |
| 454 | 20231205 | 112600 | 280112180 | 5610 | 5620 | 5620 | 5610 | 23 |
| 455 | 20231205 | 112500 | 279983140 | 5620 | 5620 | 5620 | 5620 | 1 |
| 456 | 20231205 | 112400 | 279977520 | 5610 | 5610 | 5610 | 5610 | 1333 |
| 457 | 20231205 | 112300 | 272499390 | 5610 | 5610 | 5610 | 5610 | 116 |
| 458 | 20231205 | 112200 | 271848630 | 5610 | 5610 | 5610 | 5610 | 40 |
| 459 | 20231205 | 112100 | 271624230 | 5620 | 5620 | 5620 | 5620 | 1 |
| 460 | 20231205 | 112000 | 271618610 | 5620 | 5620 | 5620 | 5620 | 0 |
| 461 | 20231205 | 111900 | 271618610 | 5620 | 5620 | 5620 | 5620 | 0 |
| 462 | 20231205 | 111800 | 271618610 | 5620 | 5620 | 5620 | 5620 | 1 |
| 463 | 20231205 | 111700 | 271612990 | 5620 | 5620 | 5620 | 5620 | 0 |
| 464 | 20231205 | 111600 | 271612990 | 5620 | 5620 | 5620 | 5620 | 2 |
| 465 | 20231205 | 111500 | 271601750 | 5620 | 5620 | 5620 | 5620 | 30 |
| 466 | 20231205 | 111400 | 271433150 | 5620 | 5620 | 5620 | 5620 | 10 |
| 467 | 20231205 | 111300 | 271376950 | 5620 | 5600 | 5620 | 5600 | 28 |
| 468 | 20231205 | 111200 | 271219790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 469 | 20231205 | 111100 | 271219790 | 5600 | 5610 | 5610 | 5600 | 714 |
| 470 | 20231205 | 111000 | 267218500 | 5620 | 5620 | 5620 | 5620 | 1 |
| 471 | 20231205 | 110900 | 267212880 | 5620 | 5620 | 5620 | 5620 | 1 |
| 472 | 20231205 | 110800 | 267207260 | 5620 | 5630 | 5630 | 5620 | 15 |
| 473 | 20231205 | 110700 | 267122950 | 5620 | 5620 | 5620 | 5620 | 542 |
| 474 | 20231205 | 110600 | 264076910 | 5640 | 5640 | 5640 | 5640 | 0 |
| 475 | 20231205 | 110500 | 264076910 | 5640 | 5620 | 5640 | 5620 | 1161 |
| 476 | 20231205 | 110400 | 257552060 | 5620 | 5610 | 5620 | 5610 | 357 |
| 477 | 20231205 | 110300 | 255549280 | 5620 | 5610 | 5620 | 5610 | 102 |
| 478 | 20231205 | 110200 | 254977040 | 5620 | 5620 | 5620 | 5610 | 436 |
| 479 | 20231205 | 110100 | 252529700 | 5620 | 5620 | 5620 | 5610 | 5 |
| 480 | 20231205 | 110000 | 252501610 | 5620 | 5620 | 5620 | 5620 | 93 |
| 481 | 20231205 | 105900 | 251978950 | 5620 | 5620 | 5620 | 5620 | 188 |
| 482 | 20231205 | 105800 | 250922390 | 5630 | 5620 | 5630 | 5620 | 581 |
| 483 | 20231205 | 105700 | 247657160 | 5630 | 5630 | 5630 | 5630 | 1 |
| 484 | 20231205 | 105600 | 247651530 | 5640 | 5640 | 5640 | 5640 | 0 |
| 485 | 20231205 | 105500 | 247651530 | 5640 | 5640 | 5640 | 5640 | 1 |
| 486 | 20231205 | 105400 | 247645890 | 5640 | 5640 | 5640 | 5640 | 0 |
| 487 | 20231205 | 105300 | 247645890 | 5640 | 5640 | 5640 | 5640 | 1110 |
| 488 | 20231205 | 105200 | 241385490 | 5640 | 5640 | 5640 | 5640 | 63 |
| 489 | 20231205 | 105100 | 241030170 | 5600 | 5640 | 5640 | 5600 | 8001 |
| 490 | 20231205 | 105000 | 196214870 | 5640 | 5630 | 5640 | 5610 | 4001 |
| 491 | 20231205 | 104900 | 173766690 | 5640 | 5630 | 5640 | 5630 | 167 |
| 492 | 20231205 | 104800 | 172826450 | 5630 | 5630 | 5630 | 5630 | 0 |
| 493 | 20231205 | 104700 | 172826450 | 5630 | 5630 | 5630 | 5630 | 1 |
| 494 | 20231205 | 104600 | 172820820 | 5630 | 5630 | 5630 | 5630 | 92 |
| 495 | 20231205 | 104500 | 172302860 | 5640 | 5640 | 5640 | 5640 | 12 |
| 496 | 20231205 | 104400 | 172235180 | 5640 | 5640 | 5640 | 5640 | 0 |
| 497 | 20231205 | 104300 | 172235180 | 5640 | 5640 | 5640 | 5640 | 0 |
| 498 | 20231205 | 104200 | 172235180 | 5640 | 5640 | 5640 | 5640 | 1 |
| 499 | 20231205 | 104100 | 172229540 | 5620 | 5620 | 5620 | 5610 | 1132 |
| 500 | 20231205 | 104000 | 165868000 | 5620 | 5630 | 5630 | 5620 | 1408 |
| 501 | 20231205 | 103900 | 157955030 | 5620 | 5620 | 5620 | 5620 | 120 |
| 502 | 20231205 | 103800 | 157280630 | 5630 | 5630 | 5630 | 5630 | 64 |
| 503 | 20231205 | 103700 | 156920310 | 5630 | 5640 | 5640 | 5630 | 47 |
| 504 | 20231205 | 103600 | 156655680 | 5640 | 5640 | 5640 | 5640 | 18 |
| 505 | 20231205 | 103500 | 156554160 | 5640 | 5640 | 5640 | 5640 | 1 |
| 506 | 20231205 | 103400 | 156548520 | 5630 | 5630 | 5630 | 5630 | 627 |
| 507 | 20231205 | 103300 | 153018510 | 5630 | 5630 | 5630 | 5630 | 25 |
| 508 | 20231205 | 103200 | 152877760 | 5630 | 5640 | 5640 | 5630 | 2021 |
| 509 | 20231205 | 103100 | 141499320 | 5640 | 5640 | 5640 | 5640 | 5 |
| 510 | 20231205 | 103000 | 141471120 | 5640 | 5640 | 5640 | 5640 | 1 |
| 511 | 20231205 | 102900 | 141465480 | 5640 | 5640 | 5640 | 5640 | 190 |
| 512 | 20231205 | 102800 | 140393880 | 5640 | 5640 | 5640 | 5640 | 0 |
| 513 | 20231205 | 102700 | 140393880 | 5640 | 5630 | 5640 | 5630 | 651 |
| 514 | 20231205 | 102600 | 136728740 | 5630 | 5630 | 5630 | 5630 | 428 |
| 515 | 20231205 | 102500 | 134319100 | 5630 | 5640 | 5640 | 5630 | 201 |
| 516 | 20231205 | 102400 | 133187460 | 5640 | 5640 | 5640 | 5640 | 1 |
| 517 | 20231205 | 102300 | 133181820 | 5630 | 5630 | 5630 | 5630 | 523 |
| 518 | 20231205 | 102200 | 130237330 | 5640 | 5640 | 5640 | 5640 | 1050 |
| 519 | 20231205 | 102100 | 124315330 | 5640 | 5650 | 5650 | 5640 | 310 |
| 520 | 20231205 | 102000 | 122566620 | 5650 | 5650 | 5650 | 5650 | 2 |
| 521 | 20231205 | 101900 | 122555320 | 5650 | 5650 | 5650 | 5650 | 24 |
| 522 | 20231205 | 101800 | 122419720 | 5650 | 5650 | 5650 | 5650 | 10 |
| 523 | 20231205 | 101700 | 122363220 | 5650 | 5640 | 5650 | 5640 | 15 |
| 524 | 20231205 | 101600 | 122278610 | 5640 | 5630 | 5640 | 5630 | 2 |
| 525 | 20231205 | 101500 | 122267340 | 5640 | 5640 | 5640 | 5640 | 100 |
| 526 | 20231205 | 101400 | 121703340 | 5640 | 5640 | 5640 | 5640 | 3 |
| 527 | 20231205 | 101300 | 121686420 | 5640 | 5640 | 5640 | 5640 | 50 |
| 528 | 20231205 | 101200 | 121404420 | 5640 | 5640 | 5640 | 5640 | 1 |
| 529 | 20231205 | 101100 | 121398780 | 5640 | 5640 | 5640 | 5640 | 0 |
| 530 | 20231205 | 101000 | 121398780 | 5640 | 5630 | 5640 | 5630 | 1080 |
| 531 | 20231205 | 100900 | 115318370 | 5640 | 5640 | 5640 | 5640 | 2 |
| 532 | 20231205 | 100800 | 115307090 | 5630 | 5630 | 5630 | 5630 | 119 |
| 533 | 20231205 | 100700 | 114637120 | 5640 | 5640 | 5640 | 5640 | 23 |
| 534 | 20231205 | 100600 | 114507400 | 5650 | 5640 | 5650 | 5630 | 660 |
| 535 | 20231205 | 100500 | 110786210 | 5640 | 5640 | 5640 | 5640 | 0 |
| 536 | 20231205 | 100400 | 110786210 | 5640 | 5640 | 5650 | 5640 | 669 |
| 537 | 20231205 | 100300 | 107013040 | 5650 | 5650 | 5650 | 5650 | 0 |
| 538 | 20231205 | 100200 | 107013040 | 5650 | 5650 | 5650 | 5650 | 1 |
| 539 | 20231205 | 100100 | 107007390 | 5650 | 5640 | 5650 | 5640 | 3 |
| 540 | 20231205 | 100000 | 106990460 | 5650 | 5650 | 5650 | 5650 | 1351 |
| 541 | 20231205 | 095900 | 99357310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 542 | 20231205 | 095800 | 99357310 | 5650 | 5650 | 5650 | 5650 | 1 |
| 543 | 20231205 | 095700 | 99351660 | 5630 | 5630 | 5630 | 5630 | 102 |
| 544 | 20231205 | 095600 | 98777400 | 5650 | 5650 | 5650 | 5650 | 5 |
| 545 | 20231205 | 095500 | 98749150 | 5650 | 5650 | 5650 | 5650 | 2 |
| 546 | 20231205 | 095400 | 98737850 | 5650 | 5650 | 5650 | 5650 | 0 |
| 547 | 20231205 | 095300 | 98737850 | 5650 | 5650 | 5650 | 5650 | 0 |
| 548 | 20231205 | 095200 | 98737850 | 5650 | 5650 | 5650 | 5650 | 1 |
| 549 | 20231205 | 095100 | 98732200 | 5640 | 5640 | 5640 | 5640 | 150 |
| 550 | 20231205 | 095000 | 97886200 | 5650 | 5650 | 5650 | 5640 | 141 |
| 551 | 20231205 | 094900 | 97090330 | 5650 | 5640 | 5650 | 5640 | 387 |
| 552 | 20231205 | 094800 | 94907640 | 5640 | 5640 | 5640 | 5640 | 0 |
| 553 | 20231205 | 094700 | 94907640 | 5640 | 5620 | 5640 | 5620 | 5 |
| 554 | 20231205 | 094600 | 94879520 | 5630 | 5640 | 5640 | 5630 | 431 |
| 555 | 20231205 | 094500 | 92451230 | 5630 | 5630 | 5630 | 5630 | 96 |
| 556 | 20231205 | 094400 | 91910750 | 5640 | 5630 | 5640 | 5620 | 455 |
| 557 | 20231205 | 094300 | 89351900 | 5630 | 5630 | 5630 | 5630 | 270 |
| 558 | 20231205 | 094200 | 87831800 | 5640 | 5640 | 5640 | 5640 | 245 |
| 559 | 20231205 | 094100 | 86450000 | 5650 | 5650 | 5650 | 5650 | 4 |
| 560 | 20231205 | 094000 | 86427400 | 5640 | 5640 | 5640 | 5630 | 39 |
| 561 | 20231205 | 093900 | 86207580 | 5640 | 5640 | 5640 | 5640 | 0 |
| 562 | 20231205 | 093800 | 86207580 | 5640 | 5640 | 5640 | 5640 | 1 |
| 563 | 20231205 | 093700 | 86201940 | 5640 | 5640 | 5640 | 5640 | 0 |
| 564 | 20231205 | 093600 | 86201940 | 5640 | 5640 | 5640 | 5640 | 16 |
| 565 | 20231205 | 093500 | 86111700 | 5630 | 5630 | 5630 | 5630 | 0 |
| 566 | 20231205 | 093400 | 86111700 | 5630 | 5630 | 5630 | 5630 | 18 |
| 567 | 20231205 | 093300 | 86010360 | 5640 | 5640 | 5640 | 5640 | 1 |
| 568 | 20231205 | 093200 | 86004720 | 5640 | 5640 | 5640 | 5620 | 18 |
| 569 | 20231205 | 093100 | 85903400 | 5630 | 5630 | 5630 | 5630 | 60 |
| 570 | 20231205 | 093000 | 85565600 | 5630 | 5630 | 5630 | 5620 | 114 |
| 571 | 20231205 | 092900 | 84924900 | 5610 | 5620 | 5620 | 5610 | 484 |
| 572 | 20231205 | 092800 | 82205550 | 5650 | 5650 | 5650 | 5650 | 45 |
| 573 | 20231205 | 092700 | 81951300 | 5650 | 5640 | 5650 | 5630 | 1822 |
| 574 | 20231205 | 092600 | 71675420 | 5640 | 5640 | 5640 | 5640 | 40 |
| 575 | 20231205 | 092500 | 71449820 | 5640 | 5640 | 5640 | 5640 | 6 |
| 576 | 20231205 | 092400 | 71415980 | 5640 | 5640 | 5650 | 5620 | 288 |
| 577 | 20231205 | 092300 | 69791090 | 5640 | 5640 | 5640 | 5640 | 9 |
| 578 | 20231205 | 092200 | 69740330 | 5640 | 5640 | 5640 | 5610 | 217 |
| 579 | 20231205 | 092100 | 68522420 | 5620 | 5620 | 5620 | 5620 | 428 |
| 580 | 20231205 | 092000 | 66117060 | 5650 | 5620 | 5650 | 5620 | 201 |
| 581 | 20231205 | 091900 | 64987410 | 5620 | 5620 | 5620 | 5620 | 1000 |
| 582 | 20231205 | 091800 | 59367410 | 5650 | 5630 | 5650 | 5620 | 201 |
| 583 | 20231205 | 091700 | 58237710 | 5650 | 5620 | 5650 | 5620 | 204 |
| 584 | 20231205 | 091600 | 57091160 | 5620 | 5620 | 5620 | 5620 | 200 |
| 585 | 20231205 | 091500 | 55967160 | 5640 | 5640 | 5640 | 5640 | 22 |
| 586 | 20231205 | 091400 | 55843080 | 5610 | 5630 | 5640 | 5610 | 1020 |
| 587 | 20231205 | 091300 | 50107850 | 5630 | 5630 | 5630 | 5630 | 0 |
| 588 | 20231205 | 091200 | 50107850 | 5630 | 5610 | 5630 | 5610 | 1100 |
| 589 | 20231205 | 091100 | 43925450 | 5610 | 5630 | 5630 | 5610 | 97 |
| 590 | 20231205 | 091000 | 43381120 | 5630 | 5630 | 5630 | 5630 | 25 |
| 591 | 20231205 | 090900 | 43240370 | 5610 | 5610 | 5610 | 5610 | 424 |
| 592 | 20231205 | 090800 | 40861730 | 5610 | 5620 | 5620 | 5610 | 84 |
| 593 | 20231205 | 090700 | 40390480 | 5610 | 5620 | 5620 | 5610 | 200 |
| 594 | 20231205 | 090600 | 39268460 | 5610 | 5610 | 5610 | 5610 | 0 |
| 595 | 20231205 | 090500 | 39268460 | 5610 | 5620 | 5620 | 5610 | 346 |
| 596 | 20231205 | 090400 | 37327290 | 5610 | 5620 | 5620 | 5610 | 815 |
| 597 | 20231205 | 090300 | 32749610 | 5620 | 5630 | 5630 | 5620 | 210 |
| 598 | 20231205 | 090200 | 31569310 | 5630 | 5640 | 5640 | 5630 | 20 |
| 599 | 20231205 | 090100 | 31456610 | 5610 | 5660 | 5660 | 5610 | 430 |
| 600 | 20231205 | 090000 | 29035220 | 5670 | 5600 | 5670 | 5600 | 5184 |