28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 183000 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 19793 |
| 3 | 20231221 | 182900 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 4 | 20231221 | 182800 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 5 | 20231221 | 182700 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 6 | 20231221 | 182600 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 7 | 20231221 | 182500 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 8 | 20231221 | 182400 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 9 | 20231221 | 182300 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 10 | 20231221 | 182200 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 11 | 20231221 | 182100 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 12 | 20231221 | 182000 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 13 | 20231221 | 181900 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 14 | 20231221 | 181800 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 15 | 20231221 | 181700 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 16 | 20231221 | 181600 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 17 | 20231221 | 181500 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 18 | 20231221 | 181400 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 19 | 20231221 | 181300 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 20 | 20231221 | 181200 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 21 | 20231221 | 181100 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 22 | 20231221 | 181000 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 23 | 20231221 | 180900 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 24 | 20231221 | 180800 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 25 | 20231221 | 180700 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 26 | 20231221 | 180600 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 27 | 20231221 | 180500 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 28 | 20231221 | 180400 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 29 | 20231221 | 180300 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 30 | 20231221 | 180200 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 31 | 20231221 | 180100 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 32 | 20231221 | 180000 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 19793 |
| 33 | 20231221 | 175900 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 34 | 20231221 | 175800 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 35 | 20231221 | 175700 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 36 | 20231221 | 175600 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 37 | 20231221 | 175500 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 38 | 20231221 | 175400 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 39 | 20231221 | 175300 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 40 | 20231221 | 175200 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 41 | 20231221 | 175100 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 42 | 20231221 | 175000 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 43 | 20231221 | 174900 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 44 | 20231221 | 174800 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 45 | 20231221 | 174700 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 46 | 20231221 | 174600 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 47 | 20231221 | 174500 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 48 | 20231221 | 174400 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 49 | 20231221 | 174300 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 50 | 20231221 | 174200 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 51 | 20231221 | 174100 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 52 | 20231221 | 174000 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 53 | 20231221 | 173900 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 54 | 20231221 | 173800 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 55 | 20231221 | 173700 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 56 | 20231221 | 173600 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 57 | 20231221 | 173500 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 58 | 20231221 | 173400 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 59 | 20231221 | 173300 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 60 | 20231221 | 173200 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 61 | 20231221 | 173100 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 62 | 20231221 | 173000 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 19793 |
| 63 | 20231221 | 172900 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 64 | 20231221 | 172800 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 65 | 20231221 | 172700 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 66 | 20231221 | 172600 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 67 | 20231221 | 172500 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 68 | 20231221 | 172400 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 69 | 20231221 | 172300 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 70 | 20231221 | 172200 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 71 | 20231221 | 172100 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 72 | 20231221 | 172000 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 73 | 20231221 | 171900 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 74 | 20231221 | 171800 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 75 | 20231221 | 171700 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 76 | 20231221 | 171600 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 77 | 20231221 | 171500 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 78 | 20231221 | 171400 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 79 | 20231221 | 171300 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 80 | 20231221 | 171200 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 81 | 20231221 | 171100 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 82 | 20231221 | 171000 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 83 | 20231221 | 170900 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 84 | 20231221 | 170800 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 85 | 20231221 | 170700 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 86 | 20231221 | 170600 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 87 | 20231221 | 170500 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 88 | 20231221 | 170400 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 89 | 20231221 | 170300 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 90 | 20231221 | 170200 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 91 | 20231221 | 170100 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 92 | 20231221 | 170000 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 19793 |
| 93 | 20231221 | 165900 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 94 | 20231221 | 165800 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 95 | 20231221 | 165700 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 96 | 20231221 | 165600 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 97 | 20231221 | 165500 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 98 | 20231221 | 165400 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 99 | 20231221 | 165300 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 100 | 20231221 | 165200 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 101 | 20231221 | 165100 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 102 | 20231221 | 165000 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 103 | 20231221 | 164900 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 104 | 20231221 | 164800 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 105 | 20231221 | 164700 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 106 | 20231221 | 164600 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 107 | 20231221 | 164500 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 108 | 20231221 | 164400 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 109 | 20231221 | 164300 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 110 | 20231221 | 164200 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 111 | 20231221 | 164100 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 112 | 20231221 | 164000 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 113 | 20231221 | 163900 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 114 | 20231221 | 163800 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 115 | 20231221 | 163700 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 116 | 20231221 | 163600 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 117 | 20231221 | 163500 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 118 | 20231221 | 163400 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 119 | 20231221 | 163300 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 120 | 20231221 | 163200 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 121 | 20231221 | 163100 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 122 | 20231221 | 163000 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 19793 |
| 123 | 20231221 | 162900 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 124 | 20231221 | 162800 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 125 | 20231221 | 162700 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 126 | 20231221 | 162600 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 127 | 20231221 | 162500 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 128 | 20231221 | 162400 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 129 | 20231221 | 162300 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 130 | 20231221 | 162200 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 131 | 20231221 | 162100 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 132 | 20231221 | 162000 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 133 | 20231221 | 161900 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 134 | 20231221 | 161800 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 135 | 20231221 | 161700 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 136 | 20231221 | 161600 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 137 | 20231221 | 161500 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 138 | 20231221 | 161400 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 139 | 20231221 | 161300 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 140 | 20231221 | 161200 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 141 | 20231221 | 161100 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 142 | 20231221 | 161000 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 143 | 20231221 | 160900 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 144 | 20231221 | 160800 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 145 | 20231221 | 160700 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 146 | 20231221 | 160600 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 147 | 20231221 | 160500 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 148 | 20231221 | 160400 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 149 | 20231221 | 160300 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 150 | 20231221 | 160200 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 151 | 20231221 | 160100 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 152 | 20231221 | 160000 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 19793 |
| 153 | 20231221 | 155900 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 154 | 20231221 | 155800 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 155 | 20231221 | 155700 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 156 | 20231221 | 155600 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 157 | 20231221 | 155500 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 158 | 20231221 | 155400 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 159 | 20231221 | 155300 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 160 | 20231221 | 155200 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 161 | 20231221 | 155100 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 162 | 20231221 | 155000 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 163 | 20231221 | 154900 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 164 | 20231221 | 154800 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 165 | 20231221 | 154700 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 166 | 20231221 | 154600 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 167 | 20231221 | 154500 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 168 | 20231221 | 154400 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 169 | 20231221 | 154300 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 170 | 20231221 | 154200 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 171 | 20231221 | 154100 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 172 | 20231221 | 154000 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 173 | 20231221 | 153900 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 174 | 20231221 | 153800 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 175 | 20231221 | 153700 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 176 | 20231221 | 153600 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 177 | 20231221 | 153500 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 178 | 20231221 | 153400 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 179 | 20231221 | 153300 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 180 | 20231221 | 153200 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 181 | 20231221 | 153100 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 182 | 20231221 | 153000 | 1841000570 | 5400 | 5400 | 5400 | 5400 | 39586 |
| 183 | 20231221 | 152900 | 1734118370 | 5400 | 5400 | 5400 | 5400 | 0 |
| 184 | 20231221 | 152800 | 1734118370 | 5400 | 5400 | 5400 | 5400 | 0 |
| 185 | 20231221 | 152700 | 1734118370 | 5400 | 5400 | 5400 | 5400 | 0 |
| 186 | 20231221 | 152600 | 1734118370 | 5400 | 5400 | 5400 | 5400 | 0 |
| 187 | 20231221 | 152500 | 1734118370 | 5400 | 5400 | 5400 | 5400 | 0 |
| 188 | 20231221 | 152400 | 1734118370 | 5400 | 5400 | 5400 | 5400 | 0 |
| 189 | 20231221 | 152300 | 1734118370 | 5400 | 5400 | 5400 | 5400 | 0 |
| 190 | 20231221 | 152200 | 1734118370 | 5400 | 5400 | 5400 | 5400 | 0 |
| 191 | 20231221 | 152100 | 1734118370 | 5400 | 5400 | 5400 | 5400 | 0 |
| 192 | 20231221 | 152000 | 1734118370 | 5400 | 5400 | 5400 | 5400 | 0 |
| 193 | 20231221 | 151900 | 1734118370 | 5400 | 5430 | 5450 | 5400 | 24812 |
| 194 | 20231221 | 151800 | 1599969140 | 5430 | 5450 | 5450 | 5430 | 2817 |
| 195 | 20231221 | 151700 | 1584665480 | 5440 | 5440 | 5450 | 5440 | 1502 |
| 196 | 20231221 | 151600 | 1576490270 | 5450 | 5440 | 5450 | 5440 | 442 |
| 197 | 20231221 | 151500 | 1574084550 | 5440 | 5440 | 5450 | 5440 | 249 |
| 198 | 20231221 | 151400 | 1572727520 | 5430 | 5450 | 5450 | 5430 | 410 |
| 199 | 20231221 | 151300 | 1570496390 | 5460 | 5450 | 5470 | 5420 | 6151 |
| 200 | 20231221 | 151200 | 1537016000 | 5450 | 5470 | 5470 | 5450 | 8554 |
| 201 | 20231221 | 151100 | 1490348630 | 5470 | 5470 | 5470 | 5470 | 739 |
| 202 | 20231221 | 151000 | 1486306300 | 5470 | 5470 | 5470 | 5460 | 1928 |
| 203 | 20231221 | 150900 | 1475770820 | 5480 | 5470 | 5480 | 5470 | 178 |
| 204 | 20231221 | 150800 | 1474795880 | 5470 | 5470 | 5480 | 5470 | 1201 |
| 205 | 20231221 | 150700 | 1468224310 | 5480 | 5480 | 5480 | 5480 | 2128 |
| 206 | 20231221 | 150600 | 1456562870 | 5490 | 5480 | 5490 | 5470 | 6882 |
| 207 | 20231221 | 150500 | 1418876230 | 5480 | 5490 | 5490 | 5480 | 7780 |
| 208 | 20231221 | 150400 | 1376228230 | 5480 | 5500 | 5500 | 5480 | 1608 |
| 209 | 20231221 | 150300 | 1367400350 | 5500 | 5480 | 5500 | 5480 | 125 |
| 210 | 20231221 | 150200 | 1366715220 | 5500 | 5500 | 5500 | 5480 | 4925 |
| 211 | 20231221 | 150100 | 1339692970 | 5500 | 5500 | 5510 | 5500 | 1065 |
| 212 | 20231221 | 150000 | 1333835460 | 5500 | 5500 | 5500 | 5500 | 983 |
| 213 | 20231221 | 145900 | 1328428960 | 5510 | 5510 | 5510 | 5510 | 151 |
| 214 | 20231221 | 145800 | 1327596950 | 5500 | 5500 | 5510 | 5500 | 1642 |
| 215 | 20231221 | 145700 | 1318565930 | 5500 | 5520 | 5520 | 5500 | 1307 |
| 216 | 20231221 | 145600 | 1311377150 | 5520 | 5510 | 5520 | 5510 | 674 |
| 217 | 20231221 | 145500 | 1307663390 | 5510 | 5520 | 5520 | 5510 | 223 |
| 218 | 20231221 | 145400 | 1306434240 | 5520 | 5520 | 5520 | 5520 | 22 |
| 219 | 20231221 | 145300 | 1306312800 | 5510 | 5500 | 5510 | 5500 | 1169 |
| 220 | 20231221 | 145200 | 1299873290 | 5510 | 5500 | 5510 | 5490 | 91 |
| 221 | 20231221 | 145100 | 1299373310 | 5500 | 5510 | 5510 | 5500 | 200 |
| 222 | 20231221 | 145000 | 1298271500 | 5510 | 5510 | 5510 | 5490 | 815 |
| 223 | 20231221 | 144900 | 1293794080 | 5490 | 5510 | 5510 | 5490 | 237 |
| 224 | 20231221 | 144800 | 1292488230 | 5510 | 5510 | 5510 | 5510 | 0 |
| 225 | 20231221 | 144700 | 1292488230 | 5510 | 5500 | 5510 | 5500 | 285 |
| 226 | 20231221 | 144600 | 1290920720 | 5490 | 5490 | 5490 | 5490 | 100 |
| 227 | 20231221 | 144500 | 1290371720 | 5490 | 5490 | 5490 | 5480 | 11402 |
| 228 | 20231221 | 144400 | 1227783730 | 5490 | 5500 | 5500 | 5490 | 1005 |
| 229 | 20231221 | 144300 | 1222266230 | 5500 | 5500 | 5500 | 5500 | 5 |
| 230 | 20231221 | 144200 | 1222238730 | 5490 | 5490 | 5490 | 5490 | 996 |
| 231 | 20231221 | 144100 | 1216770690 | 5500 | 5500 | 5500 | 5490 | 4651 |
| 232 | 20231221 | 144000 | 1191231090 | 5500 | 5500 | 5500 | 5500 | 163 |
| 233 | 20231221 | 143900 | 1190334590 | 5500 | 5490 | 5500 | 5490 | 394 |
| 234 | 20231221 | 143800 | 1188171120 | 5500 | 5490 | 5500 | 5490 | 8436 |
| 235 | 20231221 | 143700 | 1141857440 | 5500 | 5500 | 5500 | 5500 | 283 |
| 236 | 20231221 | 143600 | 1140300940 | 5500 | 5500 | 5500 | 5500 | 1135 |
| 237 | 20231221 | 143500 | 1134058440 | 5500 | 5500 | 5500 | 5490 | 217 |
| 238 | 20231221 | 143400 | 1132864950 | 5500 | 5500 | 5500 | 5500 | 250 |
| 239 | 20231221 | 143300 | 1131489950 | 5490 | 5490 | 5500 | 5490 | 4631 |
| 240 | 20231221 | 143200 | 1106065460 | 5490 | 5500 | 5500 | 5490 | 1290 |
| 241 | 20231221 | 143100 | 1098972160 | 5510 | 5510 | 5510 | 5510 | 83 |
| 242 | 20231221 | 143000 | 1098514830 | 5510 | 5530 | 5530 | 5510 | 69 |
| 243 | 20231221 | 142900 | 1098134580 | 5550 | 5550 | 5550 | 5550 | 20 |
| 244 | 20231221 | 142800 | 1098023580 | 5560 | 5510 | 5560 | 5510 | 2000 |
| 245 | 20231221 | 142700 | 1086935050 | 5510 | 5510 | 5510 | 5510 | 24 |
| 246 | 20231221 | 142600 | 1086802810 | 5510 | 5510 | 5510 | 5510 | 18 |
| 247 | 20231221 | 142500 | 1086703630 | 5500 | 5500 | 5500 | 5500 | 136 |
| 248 | 20231221 | 142400 | 1085955630 | 5500 | 5500 | 5500 | 5500 | 505 |
| 249 | 20231221 | 142300 | 1083178130 | 5500 | 5500 | 5500 | 5500 | 513 |
| 250 | 20231221 | 142200 | 1080356630 | 5500 | 5510 | 5510 | 5500 | 3033 |
| 251 | 20231221 | 142100 | 1063674640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 252 | 20231221 | 142000 | 1063674640 | 5510 | 5510 | 5510 | 5510 | 2 |
| 253 | 20231221 | 141900 | 1063663620 | 5510 | 5500 | 5510 | 5500 | 32 |
| 254 | 20231221 | 141800 | 1063487610 | 5500 | 5500 | 5500 | 5500 | 2176 |
| 255 | 20231221 | 141700 | 1051519610 | 5510 | 5520 | 5520 | 5510 | 557 |
| 256 | 20231221 | 141600 | 1048450530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 257 | 20231221 | 141500 | 1048450530 | 5520 | 5520 | 5520 | 5520 | 10 |
| 258 | 20231221 | 141400 | 1048395330 | 5520 | 5520 | 5520 | 5520 | 1 |
| 259 | 20231221 | 141300 | 1048389810 | 5510 | 5510 | 5510 | 5510 | 0 |
| 260 | 20231221 | 141200 | 1048389810 | 5510 | 5520 | 5520 | 5510 | 944 |
| 261 | 20231221 | 141100 | 1043188330 | 5510 | 5510 | 5510 | 5510 | 9 |
| 262 | 20231221 | 141000 | 1043138740 | 5510 | 5500 | 5510 | 5500 | 171 |
| 263 | 20231221 | 140900 | 1042196680 | 5500 | 5500 | 5500 | 5500 | 652 |
| 264 | 20231221 | 140800 | 1038610680 | 5500 | 5510 | 5510 | 5500 | 39 |
| 265 | 20231221 | 140700 | 1038396130 | 5510 | 5510 | 5520 | 5510 | 755 |
| 266 | 20231221 | 140600 | 1034236070 | 5530 | 5520 | 5530 | 5520 | 1102 |
| 267 | 20231221 | 140500 | 1028142030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 268 | 20231221 | 140400 | 1028142030 | 5530 | 5530 | 5530 | 5530 | 1 |
| 269 | 20231221 | 140300 | 1028136500 | 5500 | 5500 | 5500 | 5500 | 0 |
| 270 | 20231221 | 140200 | 1028136500 | 5500 | 5520 | 5520 | 5500 | 3320 |
| 271 | 20231221 | 140100 | 1009839870 | 5530 | 5530 | 5530 | 5530 | 104 |
| 272 | 20231221 | 140000 | 1009264750 | 5530 | 5540 | 5540 | 5530 | 36 |
| 273 | 20231221 | 135900 | 1009065660 | 5540 | 5540 | 5540 | 5540 | 0 |
| 274 | 20231221 | 135800 | 1009065660 | 5540 | 5540 | 5540 | 5540 | 2 |
| 275 | 20231221 | 135700 | 1009054580 | 5520 | 5520 | 5520 | 5520 | 1306 |
| 276 | 20231221 | 135600 | 1001845460 | 5530 | 5520 | 5540 | 5520 | 1005 |
| 277 | 20231221 | 135500 | 996287780 | 5520 | 5520 | 5520 | 5520 | 212 |
| 278 | 20231221 | 135400 | 995117540 | 5520 | 5520 | 5520 | 5520 | 2 |
| 279 | 20231221 | 135300 | 995106500 | 5520 | 5520 | 5520 | 5520 | 0 |
| 280 | 20231221 | 135200 | 995106500 | 5520 | 5530 | 5530 | 5520 | 118 |
| 281 | 20231221 | 135100 | 994454380 | 5550 | 5550 | 5550 | 5550 | 0 |
| 282 | 20231221 | 135000 | 994454380 | 5550 | 5550 | 5550 | 5550 | 0 |
| 283 | 20231221 | 134900 | 994454380 | 5550 | 5550 | 5550 | 5550 | 0 |
| 284 | 20231221 | 134800 | 994454380 | 5550 | 5550 | 5550 | 5550 | 1 |
| 285 | 20231221 | 134700 | 994448830 | 5520 | 5530 | 5530 | 5520 | 1150 |
| 286 | 20231221 | 134600 | 988100510 | 5550 | 5550 | 5550 | 5550 | 0 |
| 287 | 20231221 | 134500 | 988100510 | 5550 | 5550 | 5550 | 5550 | 0 |
| 288 | 20231221 | 134400 | 988100510 | 5550 | 5550 | 5550 | 5550 | 0 |
| 289 | 20231221 | 134300 | 988100510 | 5550 | 5550 | 5550 | 5550 | 1 |
| 290 | 20231221 | 134200 | 988094960 | 5520 | 5520 | 5520 | 5520 | 15 |
| 291 | 20231221 | 134100 | 988012160 | 5520 | 5550 | 5550 | 5520 | 107 |
| 292 | 20231221 | 134000 | 987421490 | 5520 | 5520 | 5520 | 5520 | 0 |
| 293 | 20231221 | 133900 | 987421490 | 5520 | 5520 | 5520 | 5520 | 0 |
| 294 | 20231221 | 133800 | 987421490 | 5520 | 5520 | 5520 | 5520 | 18 |
| 295 | 20231221 | 133700 | 987322130 | 5550 | 5550 | 5550 | 5550 | 192 |
| 296 | 20231221 | 133600 | 986256530 | 5550 | 5550 | 5550 | 5550 | 300 |
| 297 | 20231221 | 133500 | 984591530 | 5560 | 5560 | 5560 | 5560 | 2 |
| 298 | 20231221 | 133400 | 984580410 | 5530 | 5520 | 5530 | 5520 | 10 |
| 299 | 20231221 | 133300 | 984525130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 300 | 20231221 | 133200 | 984525130 | 5520 | 5550 | 5550 | 5520 | 2574 |
| 301 | 20231221 | 133100 | 970287640 | 5560 | 5550 | 5560 | 5550 | 37 |
| 302 | 20231221 | 133000 | 970082260 | 5550 | 5550 | 5550 | 5550 | 0 |
| 303 | 20231221 | 132900 | 970082260 | 5550 | 5550 | 5550 | 5550 | 867 |
| 304 | 20231221 | 132800 | 965270410 | 5560 | 5560 | 5560 | 5560 | 81 |
| 305 | 20231221 | 132700 | 964820050 | 5560 | 5560 | 5560 | 5560 | 36 |
| 306 | 20231221 | 132600 | 964619890 | 5570 | 5560 | 5570 | 5560 | 56 |
| 307 | 20231221 | 132500 | 964308150 | 5560 | 5550 | 5560 | 5550 | 228 |
| 308 | 20231221 | 132400 | 963040590 | 5550 | 5550 | 5550 | 5550 | 5 |
| 309 | 20231221 | 132300 | 963012840 | 5550 | 5540 | 5550 | 5540 | 2 |
| 310 | 20231221 | 132200 | 963001750 | 5560 | 5560 | 5560 | 5560 | 16 |
| 311 | 20231221 | 132100 | 962912790 | 5540 | 5540 | 5540 | 5540 | 9 |
| 312 | 20231221 | 132000 | 962862930 | 5550 | 5550 | 5550 | 5550 | 777 |
| 313 | 20231221 | 131900 | 958550580 | 5550 | 5550 | 5550 | 5550 | 1 |
| 314 | 20231221 | 131800 | 958545030 | 5550 | 5560 | 5560 | 5550 | 38 |
| 315 | 20231221 | 131700 | 958333810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 316 | 20231221 | 131600 | 958333810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 317 | 20231221 | 131500 | 958333810 | 5560 | 5560 | 5560 | 5560 | 21 |
| 318 | 20231221 | 131400 | 958217050 | 5570 | 5570 | 5570 | 5570 | 0 |
| 319 | 20231221 | 131300 | 958217050 | 5570 | 5570 | 5570 | 5570 | 51 |
| 320 | 20231221 | 131200 | 957932980 | 5550 | 5570 | 5570 | 5550 | 36 |
| 321 | 20231221 | 131100 | 957733160 | 5550 | 5550 | 5550 | 5550 | 1 |
| 322 | 20231221 | 131000 | 957727610 | 5570 | 5570 | 5570 | 5570 | 0 |
| 323 | 20231221 | 130900 | 957727610 | 5570 | 5570 | 5570 | 5570 | 0 |
| 324 | 20231221 | 130800 | 957727610 | 5570 | 5540 | 5570 | 5540 | 18 |
| 325 | 20231221 | 130700 | 957627800 | 5570 | 5570 | 5570 | 5570 | 2 |
| 326 | 20231221 | 130600 | 957616660 | 5570 | 5570 | 5570 | 5570 | 0 |
| 327 | 20231221 | 130500 | 957616660 | 5570 | 5570 | 5570 | 5570 | 111 |
| 328 | 20231221 | 130400 | 956998390 | 5570 | 5570 | 5570 | 5570 | 1 |
| 329 | 20231221 | 130300 | 956992820 | 5570 | 5540 | 5570 | 5540 | 18 |
| 330 | 20231221 | 130200 | 956893070 | 5550 | 5550 | 5550 | 5550 | 0 |
| 331 | 20231221 | 130100 | 956893070 | 5550 | 5550 | 5550 | 5550 | 0 |
| 332 | 20231221 | 130000 | 956893070 | 5550 | 5550 | 5550 | 5550 | 200 |
| 333 | 20231221 | 125900 | 955783070 | 5580 | 5550 | 5580 | 5550 | 31 |
| 334 | 20231221 | 125800 | 955610990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 335 | 20231221 | 125700 | 955610990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 336 | 20231221 | 125600 | 955610990 | 5550 | 5550 | 5550 | 5550 | 17 |
| 337 | 20231221 | 125500 | 955516640 | 5550 | 5550 | 5550 | 5550 | 0 |
| 338 | 20231221 | 125400 | 955516640 | 5550 | 5550 | 5550 | 5550 | 1000 |
| 339 | 20231221 | 125300 | 949966640 | 5550 | 5550 | 5550 | 5550 | 28 |
| 340 | 20231221 | 125200 | 949811240 | 5590 | 5580 | 5590 | 5580 | 203 |
| 341 | 20231221 | 125100 | 948678470 | 5550 | 5550 | 5550 | 5550 | 140 |
| 342 | 20231221 | 125000 | 947901470 | 5550 | 5550 | 5550 | 5550 | 0 |
| 343 | 20231221 | 124900 | 947901470 | 5550 | 5550 | 5550 | 5550 | 0 |
| 344 | 20231221 | 124800 | 947901470 | 5550 | 5560 | 5560 | 5550 | 73 |
| 345 | 20231221 | 124700 | 947496110 | 5560 | 5550 | 5560 | 5550 | 353 |
| 346 | 20231221 | 124600 | 945535960 | 5560 | 5560 | 5560 | 5560 | 37 |
| 347 | 20231221 | 124500 | 945330240 | 5560 | 5560 | 5560 | 5560 | 60 |
| 348 | 20231221 | 124400 | 944996640 | 5560 | 5560 | 5560 | 5560 | 245 |
| 349 | 20231221 | 124300 | 943634440 | 5560 | 5560 | 5560 | 5560 | 30 |
| 350 | 20231221 | 124200 | 943467640 | 5590 | 5590 | 5590 | 5590 | 2 |
| 351 | 20231221 | 124100 | 943456460 | 5580 | 5580 | 5580 | 5580 | 0 |
| 352 | 20231221 | 124000 | 943456460 | 5580 | 5590 | 5590 | 5580 | 180 |
| 353 | 20231221 | 123900 | 942452040 | 5560 | 5560 | 5560 | 5560 | 0 |
| 354 | 20231221 | 123800 | 942452040 | 5560 | 5570 | 5570 | 5560 | 100 |
| 355 | 20231221 | 123700 | 941895610 | 5570 | 5570 | 5570 | 5570 | 0 |
| 356 | 20231221 | 123600 | 941895610 | 5570 | 5570 | 5570 | 5570 | 5 |
| 357 | 20231221 | 123500 | 941867760 | 5570 | 5600 | 5600 | 5570 | 200 |
| 358 | 20231221 | 123400 | 940747790 | 5600 | 5600 | 5600 | 5600 | 1 |
| 359 | 20231221 | 123300 | 940742190 | 5570 | 5570 | 5570 | 5570 | 100 |
| 360 | 20231221 | 123200 | 940185190 | 5580 | 5610 | 5610 | 5580 | 1463 |
| 361 | 20231221 | 123100 | 932003530 | 5610 | 5600 | 5610 | 5600 | 1134 |
| 362 | 20231221 | 123000 | 925653100 | 5600 | 5610 | 5620 | 5600 | 659 |
| 363 | 20231221 | 122900 | 921957810 | 5610 | 5580 | 5610 | 5580 | 2433 |
| 364 | 20231221 | 122800 | 908337850 | 5580 | 5580 | 5580 | 5580 | 320 |
| 365 | 20231221 | 122700 | 906552250 | 5580 | 5580 | 5580 | 5580 | 10 |
| 366 | 20231221 | 122600 | 906496450 | 5580 | 5570 | 5580 | 5570 | 27 |
| 367 | 20231221 | 122500 | 906345840 | 5570 | 5560 | 5570 | 5560 | 819 |
| 368 | 20231221 | 122400 | 901784540 | 5560 | 5560 | 5560 | 5560 | 1187 |
| 369 | 20231221 | 122300 | 895184820 | 5560 | 5560 | 5560 | 5560 | 0 |
| 370 | 20231221 | 122200 | 895184820 | 5560 | 5560 | 5560 | 5560 | 0 |
| 371 | 20231221 | 122100 | 895184820 | 5560 | 5570 | 5570 | 5560 | 202 |
| 372 | 20231221 | 122000 | 894061690 | 5560 | 5560 | 5560 | 5560 | 0 |
| 373 | 20231221 | 121900 | 894061690 | 5560 | 5560 | 5560 | 5560 | 0 |
| 374 | 20231221 | 121800 | 894061690 | 5560 | 5560 | 5560 | 5560 | 167 |
| 375 | 20231221 | 121700 | 893133170 | 5570 | 5570 | 5570 | 5570 | 0 |
| 376 | 20231221 | 121600 | 893133170 | 5570 | 5570 | 5570 | 5570 | 2 |
| 377 | 20231221 | 121500 | 893122030 | 5570 | 5570 | 5570 | 5570 | 0 |
| 378 | 20231221 | 121400 | 893122030 | 5570 | 5570 | 5570 | 5570 | 200 |
| 379 | 20231221 | 121300 | 892008030 | 5560 | 5560 | 5560 | 5560 | 1 |
| 380 | 20231221 | 121200 | 892002470 | 5560 | 5560 | 5570 | 5560 | 54 |
| 381 | 20231221 | 121100 | 891702110 | 5560 | 5560 | 5560 | 5560 | 30 |
| 382 | 20231221 | 121000 | 891535310 | 5580 | 5560 | 5580 | 5560 | 2279 |
| 383 | 20231221 | 120900 | 878847620 | 5550 | 5550 | 5550 | 5550 | 325 |
| 384 | 20231221 | 120800 | 877043870 | 5540 | 5540 | 5540 | 5540 | 0 |
| 385 | 20231221 | 120700 | 877043870 | 5540 | 5540 | 5540 | 5540 | 0 |
| 386 | 20231221 | 120600 | 877043870 | 5540 | 5540 | 5540 | 5540 | 599 |
| 387 | 20231221 | 120500 | 873725410 | 5540 | 5540 | 5540 | 5540 | 391 |
| 388 | 20231221 | 120400 | 871559270 | 5540 | 5540 | 5540 | 5540 | 58 |
| 389 | 20231221 | 120300 | 871237950 | 5540 | 5540 | 5540 | 5540 | 4 |
| 390 | 20231221 | 120200 | 871215790 | 5550 | 5550 | 5550 | 5550 | 0 |
| 391 | 20231221 | 120100 | 871215790 | 5550 | 5550 | 5550 | 5550 | 1 |
| 392 | 20231221 | 120000 | 871210240 | 5550 | 5540 | 5550 | 5540 | 171 |
| 393 | 20231221 | 115900 | 870262890 | 5510 | 5550 | 5550 | 5510 | 3552 |
| 394 | 20231221 | 115800 | 850656600 | 5530 | 5540 | 5540 | 5530 | 170 |
| 395 | 20231221 | 115700 | 849716400 | 5530 | 5530 | 5530 | 5530 | 1 |
| 396 | 20231221 | 115600 | 849710870 | 5530 | 5540 | 5540 | 5530 | 637 |
| 397 | 20231221 | 115500 | 846186420 | 5550 | 5550 | 5550 | 5550 | 0 |
| 398 | 20231221 | 115400 | 846186420 | 5550 | 5550 | 5550 | 5550 | 17 |
| 399 | 20231221 | 115300 | 846092070 | 5560 | 5560 | 5560 | 5560 | 0 |
| 400 | 20231221 | 115200 | 846092070 | 5560 | 5570 | 5570 | 5560 | 94 |
| 401 | 20231221 | 115100 | 845569420 | 5570 | 5570 | 5570 | 5570 | 0 |
| 402 | 20231221 | 115000 | 845569420 | 5570 | 5570 | 5570 | 5530 | 587 |
| 403 | 20231221 | 114900 | 842308250 | 5550 | 5560 | 5560 | 5550 | 136 |
| 404 | 20231221 | 114800 | 841553430 | 5570 | 5570 | 5570 | 5570 | 50 |
| 405 | 20231221 | 114700 | 841274930 | 5550 | 5550 | 5550 | 5550 | 4 |
| 406 | 20231221 | 114600 | 841252730 | 5550 | 5550 | 5550 | 5550 | 50 |
| 407 | 20231221 | 114500 | 840975230 | 5550 | 5550 | 5550 | 5540 | 231 |
| 408 | 20231221 | 114400 | 839693280 | 5540 | 5530 | 5550 | 5520 | 644 |
| 409 | 20231221 | 114300 | 836135130 | 5530 | 5530 | 5530 | 5530 | 40 |
| 410 | 20231221 | 114200 | 835913930 | 5530 | 5540 | 5540 | 5530 | 986 |
| 411 | 20231221 | 114100 | 830454490 | 5550 | 5550 | 5550 | 5550 | 1 |
| 412 | 20231221 | 114000 | 830448940 | 5540 | 5540 | 5540 | 5540 | 153 |
| 413 | 20231221 | 113900 | 829601320 | 5540 | 5540 | 5540 | 5530 | 3 |
| 414 | 20231221 | 113800 | 829584710 | 5530 | 5530 | 5530 | 5530 | 251 |
| 415 | 20231221 | 113700 | 828196680 | 5540 | 5540 | 5540 | 5530 | 1411 |
| 416 | 20231221 | 113600 | 820388740 | 5550 | 5540 | 5550 | 5540 | 13 |
| 417 | 20231221 | 113500 | 820316600 | 5550 | 5550 | 5550 | 5550 | 10 |
| 418 | 20231221 | 113400 | 820261100 | 5550 | 5550 | 5550 | 5550 | 28 |
| 419 | 20231221 | 113300 | 820105700 | 5570 | 5540 | 5570 | 5540 | 500 |
| 420 | 20231221 | 113200 | 817334200 | 5570 | 5570 | 5570 | 5570 | 0 |
| 421 | 20231221 | 113100 | 817334200 | 5570 | 5570 | 5570 | 5570 | 1 |
| 422 | 20231221 | 113000 | 817328630 | 5530 | 5570 | 5570 | 5530 | 801 |
| 423 | 20231221 | 112900 | 812896440 | 5550 | 5560 | 5570 | 5550 | 201 |
| 424 | 20231221 | 112800 | 811777890 | 5580 | 5560 | 5580 | 5550 | 2793 |
| 425 | 20231221 | 112700 | 796266710 | 5580 | 5580 | 5580 | 5580 | 2 |
| 426 | 20231221 | 112600 | 796255550 | 5580 | 5580 | 5580 | 5580 | 0 |
| 427 | 20231221 | 112500 | 796255550 | 5580 | 5580 | 5580 | 5580 | 110 |
| 428 | 20231221 | 112400 | 795641750 | 5580 | 5570 | 5580 | 5570 | 56 |
| 429 | 20231221 | 112300 | 795329820 | 5580 | 5580 | 5580 | 5580 | 25 |
| 430 | 20231221 | 112200 | 795190320 | 5590 | 5590 | 5590 | 5590 | 533 |
| 431 | 20231221 | 112100 | 792210850 | 5590 | 5570 | 5590 | 5570 | 2330 |
| 432 | 20231221 | 112000 | 779196170 | 5580 | 5560 | 5580 | 5550 | 329 |
| 433 | 20231221 | 111900 | 777364920 | 5560 | 5560 | 5570 | 5550 | 1765 |
| 434 | 20231221 | 111800 | 767569090 | 5560 | 5560 | 5560 | 5560 | 95 |
| 435 | 20231221 | 111700 | 767040890 | 5560 | 5560 | 5560 | 5560 | 112 |
| 436 | 20231221 | 111600 | 766418170 | 5560 | 5560 | 5560 | 5560 | 0 |
| 437 | 20231221 | 111500 | 766418170 | 5560 | 5560 | 5570 | 5560 | 102 |
| 438 | 20231221 | 111400 | 765851040 | 5580 | 5560 | 5580 | 5550 | 2751 |
| 439 | 20231221 | 111300 | 750550230 | 5560 | 5560 | 5560 | 5560 | 2 |
| 440 | 20231221 | 111200 | 750539110 | 5560 | 5560 | 5560 | 5560 | 3 |
| 441 | 20231221 | 111100 | 750522430 | 5560 | 5560 | 5560 | 5560 | 2 |
| 442 | 20231221 | 111000 | 750511310 | 5560 | 5560 | 5570 | 5540 | 192 |
| 443 | 20231221 | 110900 | 749443790 | 5550 | 5550 | 5550 | 5520 | 1841 |
| 444 | 20231221 | 110800 | 739226610 | 5530 | 5520 | 5530 | 5510 | 2354 |
| 445 | 20231221 | 110700 | 726232680 | 5520 | 5520 | 5520 | 5520 | 20 |
| 446 | 20231221 | 110600 | 726122280 | 5520 | 5490 | 5520 | 5490 | 389 |
| 447 | 20231221 | 110500 | 723985020 | 5490 | 5500 | 5520 | 5490 | 174 |
| 448 | 20231221 | 110400 | 723028880 | 5490 | 5520 | 5520 | 5490 | 1101 |
| 449 | 20231221 | 110300 | 716982690 | 5500 | 5500 | 5500 | 5500 | 229 |
| 450 | 20231221 | 110200 | 715723190 | 5520 | 5500 | 5530 | 5500 | 104 |
| 451 | 20231221 | 110100 | 715149120 | 5500 | 5530 | 5530 | 5500 | 745 |
| 452 | 20231221 | 110000 | 711051350 | 5500 | 5500 | 5500 | 5500 | 547 |
| 453 | 20231221 | 105900 | 708042850 | 5500 | 5510 | 5510 | 5500 | 1710 |
| 454 | 20231221 | 105800 | 698636910 | 5520 | 5520 | 5520 | 5520 | 1 |
| 455 | 20231221 | 105700 | 698631390 | 5520 | 5530 | 5530 | 5520 | 2140 |
| 456 | 20231221 | 105600 | 686817240 | 5530 | 5540 | 5540 | 5530 | 3720 |
| 457 | 20231221 | 105500 | 666235040 | 5530 | 5530 | 5530 | 5530 | 121 |
| 458 | 20231221 | 105400 | 665565910 | 5530 | 5540 | 5540 | 5530 | 109 |
| 459 | 20231221 | 105300 | 664962940 | 5540 | 5540 | 5560 | 5540 | 1349 |
| 460 | 20231221 | 105200 | 657483800 | 5550 | 5540 | 5560 | 5540 | 61 |
| 461 | 20231221 | 105100 | 657145740 | 5560 | 5560 | 5560 | 5540 | 7 |
| 462 | 20231221 | 105000 | 657106880 | 5560 | 5560 | 5560 | 5560 | 80 |
| 463 | 20231221 | 104900 | 656662080 | 5560 | 5560 | 5560 | 5560 | 0 |
| 464 | 20231221 | 104800 | 656662080 | 5560 | 5560 | 5560 | 5560 | 0 |
| 465 | 20231221 | 104700 | 656662080 | 5560 | 5540 | 5560 | 5540 | 98 |
| 466 | 20231221 | 104600 | 656119140 | 5540 | 5550 | 5550 | 5540 | 370 |
| 467 | 20231221 | 104500 | 654065650 | 5550 | 5550 | 5550 | 5550 | 1947 |
| 468 | 20231221 | 104400 | 643259800 | 5550 | 5540 | 5550 | 5540 | 346 |
| 469 | 20231221 | 104300 | 641342950 | 5540 | 5530 | 5540 | 5530 | 801 |
| 470 | 20231221 | 104200 | 636911280 | 5530 | 5510 | 5530 | 5500 | 1201 |
| 471 | 20231221 | 104100 | 630299110 | 5530 | 5510 | 5530 | 5500 | 839 |
| 472 | 20231221 | 104000 | 625675370 | 5520 | 5520 | 5530 | 5520 | 410 |
| 473 | 20231221 | 103900 | 623411070 | 5520 | 5520 | 5520 | 5520 | 1395 |
| 474 | 20231221 | 103800 | 615710670 | 5520 | 5520 | 5520 | 5520 | 650 |
| 475 | 20231221 | 103700 | 612122670 | 5540 | 5540 | 5540 | 5540 | 1 |
| 476 | 20231221 | 103600 | 612117130 | 5520 | 5540 | 5540 | 5520 | 672 |
| 477 | 20231221 | 103500 | 608407650 | 5540 | 5530 | 5540 | 5510 | 3982 |
| 478 | 20231221 | 103400 | 586411830 | 5540 | 5550 | 5550 | 5540 | 7465 |
| 479 | 20231221 | 103300 | 545003200 | 5560 | 5560 | 5560 | 5560 | 1 |
| 480 | 20231221 | 103200 | 544997640 | 5550 | 5550 | 5550 | 5550 | 18 |
| 481 | 20231221 | 103100 | 544897740 | 5550 | 5550 | 5550 | 5550 | 100 |
| 482 | 20231221 | 103000 | 544342740 | 5560 | 5560 | 5560 | 5560 | 643 |
| 483 | 20231221 | 102900 | 540767660 | 5560 | 5560 | 5560 | 5560 | 1 |
| 484 | 20231221 | 102800 | 540762100 | 5570 | 5560 | 5570 | 5560 | 7 |
| 485 | 20231221 | 102700 | 540723120 | 5560 | 5560 | 5560 | 5560 | 99 |
| 486 | 20231221 | 102600 | 540172680 | 5560 | 5560 | 5570 | 5560 | 150 |
| 487 | 20231221 | 102500 | 539338480 | 5570 | 5560 | 5570 | 5560 | 279 |
| 488 | 20231221 | 102400 | 537787230 | 5560 | 5560 | 5560 | 5560 | 848 |
| 489 | 20231221 | 102300 | 533072350 | 5560 | 5560 | 5560 | 5560 | 266 |
| 490 | 20231221 | 102200 | 531593390 | 5560 | 5560 | 5560 | 5560 | 1389 |
| 491 | 20231221 | 102100 | 523870550 | 5560 | 5570 | 5570 | 5560 | 2109 |
| 492 | 20231221 | 102000 | 512135970 | 5570 | 5570 | 5570 | 5570 | 250 |
| 493 | 20231221 | 101900 | 510743470 | 5580 | 5570 | 5580 | 5570 | 911 |
| 494 | 20231221 | 101800 | 505668880 | 5580 | 5580 | 5580 | 5580 | 20 |
| 495 | 20231221 | 101700 | 505557280 | 5580 | 5580 | 5580 | 5580 | 100 |
| 496 | 20231221 | 101600 | 504999280 | 5580 | 5570 | 5580 | 5570 | 93 |
| 497 | 20231221 | 101500 | 504480970 | 5570 | 5570 | 5570 | 5570 | 571 |
| 498 | 20231221 | 101400 | 501300500 | 5580 | 5580 | 5580 | 5580 | 284 |
| 499 | 20231221 | 101300 | 499715780 | 5580 | 5590 | 5590 | 5580 | 252 |
| 500 | 20231221 | 101200 | 498309120 | 5590 | 5580 | 5590 | 5580 | 73 |
| 501 | 20231221 | 101100 | 497901250 | 5570 | 5570 | 5570 | 5570 | 70 |
| 502 | 20231221 | 101000 | 497511350 | 5580 | 5580 | 5580 | 5580 | 0 |
| 503 | 20231221 | 100900 | 497511350 | 5580 | 5580 | 5590 | 5580 | 964 |
| 504 | 20231221 | 100800 | 492132110 | 5590 | 5590 | 5590 | 5580 | 124 |
| 505 | 20231221 | 100700 | 491439450 | 5570 | 5570 | 5570 | 5570 | 1002 |
| 506 | 20231221 | 100600 | 485858310 | 5590 | 5570 | 5590 | 5570 | 36 |
| 507 | 20231221 | 100500 | 485657770 | 5570 | 5590 | 5590 | 5570 | 3 |
| 508 | 20231221 | 100400 | 485641040 | 5570 | 5580 | 5580 | 5570 | 822 |
| 509 | 20231221 | 100300 | 481061990 | 5580 | 5580 | 5580 | 5580 | 24 |
| 510 | 20231221 | 100200 | 480928070 | 5580 | 5580 | 5580 | 5570 | 22 |
| 511 | 20231221 | 100100 | 480805320 | 5580 | 5590 | 5590 | 5580 | 694 |
| 512 | 20231221 | 100000 | 476931130 | 5590 | 5590 | 5590 | 5570 | 1590 |
| 513 | 20231221 | 095900 | 468070320 | 5590 | 5590 | 5590 | 5580 | 191 |
| 514 | 20231221 | 095800 | 467002840 | 5590 | 5590 | 5600 | 5590 | 3035 |
| 515 | 20231221 | 095700 | 450008310 | 5590 | 5580 | 5590 | 5580 | 274 |
| 516 | 20231221 | 095600 | 448479350 | 5570 | 5570 | 5570 | 5570 | 2900 |
| 517 | 20231221 | 095500 | 432326350 | 5570 | 5570 | 5570 | 5570 | 6041 |
| 518 | 20231221 | 095400 | 398677980 | 5580 | 5580 | 5580 | 5580 | 1209 |
| 519 | 20231221 | 095300 | 391931760 | 5590 | 5590 | 5590 | 5590 | 29 |
| 520 | 20231221 | 095200 | 391769650 | 5600 | 5590 | 5600 | 5590 | 336 |
| 521 | 20231221 | 095100 | 389891400 | 5590 | 5600 | 5600 | 5590 | 850 |
| 522 | 20231221 | 095000 | 385138890 | 5590 | 5600 | 5600 | 5590 | 212 |
| 523 | 20231221 | 094900 | 383951890 | 5600 | 5600 | 5600 | 5600 | 1995 |
| 524 | 20231221 | 094800 | 372779890 | 5590 | 5590 | 5590 | 5590 | 578 |
| 525 | 20231221 | 094700 | 369548870 | 5600 | 5580 | 5600 | 5580 | 738 |
| 526 | 20231221 | 094600 | 365423370 | 5580 | 5580 | 5580 | 5580 | 16 |
| 527 | 20231221 | 094500 | 365334090 | 5590 | 5580 | 5590 | 5580 | 22 |
| 528 | 20231221 | 094400 | 365211320 | 5590 | 5600 | 5600 | 5580 | 8 |
| 529 | 20231221 | 094300 | 365166570 | 5590 | 5600 | 5600 | 5590 | 409 |
| 530 | 20231221 | 094200 | 362880020 | 5600 | 5600 | 5600 | 5600 | 53 |
| 531 | 20231221 | 094100 | 362583220 | 5600 | 5600 | 5600 | 5580 | 1942 |
| 532 | 20231221 | 094000 | 351739280 | 5600 | 5590 | 5600 | 5590 | 1090 |
| 533 | 20231221 | 093900 | 345642050 | 5590 | 5570 | 5590 | 5570 | 55 |
| 534 | 20231221 | 093800 | 345335400 | 5570 | 5580 | 5580 | 5570 | 1500 |
| 535 | 20231221 | 093700 | 336975250 | 5580 | 5590 | 5600 | 5580 | 1017 |
| 536 | 20231221 | 093600 | 331290080 | 5580 | 5590 | 5590 | 5580 | 91 |
| 537 | 20231221 | 093500 | 330782030 | 5590 | 5590 | 5590 | 5570 | 160 |
| 538 | 20231221 | 093400 | 329889820 | 5570 | 5590 | 5590 | 5570 | 112 |
| 539 | 20231221 | 093300 | 329264960 | 5590 | 5580 | 5590 | 5570 | 36 |
| 540 | 20231221 | 093200 | 329064030 | 5570 | 5560 | 5580 | 5560 | 1597 |
| 541 | 20231221 | 093100 | 320173270 | 5570 | 5560 | 5570 | 5560 | 1749 |
| 542 | 20231221 | 093000 | 310448180 | 5560 | 5570 | 5570 | 5560 | 1787 |
| 543 | 20231221 | 092900 | 300512450 | 5560 | 5570 | 5580 | 5560 | 1222 |
| 544 | 20231221 | 092800 | 293713170 | 5580 | 5580 | 5580 | 5580 | 119 |
| 545 | 20231221 | 092700 | 293049150 | 5570 | 5570 | 5570 | 5570 | 48 |
| 546 | 20231221 | 092600 | 292781790 | 5580 | 5580 | 5580 | 5580 | 201 |
| 547 | 20231221 | 092500 | 291660210 | 5580 | 5560 | 5580 | 5560 | 4510 |
| 548 | 20231221 | 092400 | 266551320 | 5560 | 5540 | 5560 | 5540 | 316 |
| 549 | 20231221 | 092300 | 264799360 | 5560 | 5550 | 5560 | 5540 | 1164 |
| 550 | 20231221 | 092200 | 258340310 | 5560 | 5550 | 5560 | 5540 | 2541 |
| 551 | 20231221 | 092100 | 244244260 | 5550 | 5560 | 5570 | 5550 | 1432 |
| 552 | 20231221 | 092000 | 236282910 | 5560 | 5550 | 5570 | 5550 | 921 |
| 553 | 20231221 | 091900 | 231162700 | 5550 | 5540 | 5550 | 5540 | 1020 |
| 554 | 20231221 | 091800 | 225508840 | 5550 | 5570 | 5570 | 5550 | 3981 |
| 555 | 20231221 | 091700 | 203406140 | 5570 | 5590 | 5590 | 5570 | 515 |
| 556 | 20231221 | 091600 | 200534840 | 5590 | 5570 | 5590 | 5570 | 1549 |
| 557 | 20231221 | 091500 | 191904200 | 5570 | 5570 | 5570 | 5570 | 943 |
| 558 | 20231221 | 091400 | 186651690 | 5570 | 5580 | 5580 | 5570 | 931 |
| 559 | 20231221 | 091300 | 181463350 | 5580 | 5580 | 5580 | 5570 | 1585 |
| 560 | 20231221 | 091200 | 172620550 | 5580 | 5570 | 5590 | 5560 | 3962 |
| 561 | 20231221 | 091100 | 150516680 | 5570 | 5580 | 5580 | 5560 | 989 |
| 562 | 20231221 | 091000 | 145000850 | 5580 | 5550 | 5580 | 5540 | 2994 |
| 563 | 20231221 | 090900 | 128348350 | 5550 | 5570 | 5570 | 5540 | 1596 |
| 564 | 20231221 | 090800 | 119488520 | 5570 | 5540 | 5590 | 5530 | 2665 |
| 565 | 20231221 | 090700 | 104680530 | 5540 | 5530 | 5540 | 5500 | 502 |
| 566 | 20231221 | 090600 | 101911200 | 5530 | 5500 | 5530 | 5500 | 1050 |
| 567 | 20231221 | 090500 | 96135450 | 5500 | 5510 | 5530 | 5490 | 4576 |
| 568 | 20231221 | 090400 | 70955440 | 5510 | 5530 | 5550 | 5510 | 131 |
| 569 | 20231221 | 090300 | 70229910 | 5540 | 5520 | 5540 | 5500 | 1578 |
| 570 | 20231221 | 090200 | 61514680 | 5520 | 5510 | 5530 | 5510 | 359 |
| 571 | 20231221 | 090100 | 59533360 | 5510 | 5500 | 5520 | 5500 | 4398 |
| 572 | 20231221 | 090000 | 35325040 | 5510 | 5520 | 5520 | 5500 | 6351 |