28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 183100 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 5780 |
| 3 | 20231207 | 183000 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 4 | 20231207 | 182900 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 5 | 20231207 | 182800 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 6 | 20231207 | 182700 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 7 | 20231207 | 182600 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 8 | 20231207 | 182500 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 9 | 20231207 | 182400 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 10 | 20231207 | 182300 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 11 | 20231207 | 182200 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 12 | 20231207 | 182100 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 13 | 20231207 | 182000 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 14 | 20231207 | 181900 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 15 | 20231207 | 181800 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 16 | 20231207 | 181700 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 17 | 20231207 | 181600 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 18 | 20231207 | 181500 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 19 | 20231207 | 181400 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 20 | 20231207 | 181300 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 21 | 20231207 | 181200 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 22 | 20231207 | 181100 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 23 | 20231207 | 181000 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 24 | 20231207 | 180900 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 25 | 20231207 | 180800 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 26 | 20231207 | 180700 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 27 | 20231207 | 180600 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 28 | 20231207 | 180500 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 29 | 20231207 | 180400 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 30 | 20231207 | 180300 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 31 | 20231207 | 180200 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 32 | 20231207 | 180100 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 5780 |
| 33 | 20231207 | 180000 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 34 | 20231207 | 175900 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 35 | 20231207 | 175800 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 36 | 20231207 | 175700 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 37 | 20231207 | 175600 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 38 | 20231207 | 175500 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 39 | 20231207 | 175400 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 40 | 20231207 | 175300 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 41 | 20231207 | 175200 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 42 | 20231207 | 175100 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 43 | 20231207 | 175000 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 44 | 20231207 | 174900 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 45 | 20231207 | 174800 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 46 | 20231207 | 174700 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 47 | 20231207 | 174600 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 48 | 20231207 | 174500 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 49 | 20231207 | 174400 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 50 | 20231207 | 174300 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 51 | 20231207 | 174200 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 52 | 20231207 | 174100 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 53 | 20231207 | 174000 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 54 | 20231207 | 173900 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 55 | 20231207 | 173800 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 56 | 20231207 | 173700 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 57 | 20231207 | 173600 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 58 | 20231207 | 173500 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 59 | 20231207 | 173400 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 60 | 20231207 | 173300 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 61 | 20231207 | 173200 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 62 | 20231207 | 173100 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 5780 |
| 63 | 20231207 | 173000 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 64 | 20231207 | 172900 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 65 | 20231207 | 172800 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 66 | 20231207 | 172700 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 67 | 20231207 | 172600 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 68 | 20231207 | 172500 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 69 | 20231207 | 172400 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 70 | 20231207 | 172300 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 71 | 20231207 | 172200 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 72 | 20231207 | 172100 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 73 | 20231207 | 172000 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 74 | 20231207 | 171900 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 75 | 20231207 | 171800 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 76 | 20231207 | 171700 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 77 | 20231207 | 171600 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 78 | 20231207 | 171500 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 79 | 20231207 | 171400 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 80 | 20231207 | 171300 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 81 | 20231207 | 171200 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 82 | 20231207 | 171100 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 83 | 20231207 | 171000 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 84 | 20231207 | 170900 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 85 | 20231207 | 170800 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 86 | 20231207 | 170700 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 87 | 20231207 | 170600 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 88 | 20231207 | 170500 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 89 | 20231207 | 170400 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 90 | 20231207 | 170300 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 91 | 20231207 | 170200 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 92 | 20231207 | 170100 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 5780 |
| 93 | 20231207 | 170000 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 94 | 20231207 | 165900 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 95 | 20231207 | 165800 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 96 | 20231207 | 165700 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 97 | 20231207 | 165600 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 98 | 20231207 | 165500 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 99 | 20231207 | 165400 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 100 | 20231207 | 165300 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 101 | 20231207 | 165200 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 102 | 20231207 | 165100 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 103 | 20231207 | 165000 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 104 | 20231207 | 164900 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 105 | 20231207 | 164800 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 106 | 20231207 | 164700 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 107 | 20231207 | 164600 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 108 | 20231207 | 164500 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 109 | 20231207 | 164400 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 110 | 20231207 | 164300 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 111 | 20231207 | 164200 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 112 | 20231207 | 164100 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 113 | 20231207 | 164000 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 114 | 20231207 | 163900 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 115 | 20231207 | 163800 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 116 | 20231207 | 163700 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 117 | 20231207 | 163600 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 118 | 20231207 | 163500 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 119 | 20231207 | 163400 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 120 | 20231207 | 163300 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 121 | 20231207 | 163200 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 122 | 20231207 | 163100 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 5780 |
| 123 | 20231207 | 163000 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 124 | 20231207 | 162900 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 125 | 20231207 | 162800 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 126 | 20231207 | 162700 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 127 | 20231207 | 162600 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 128 | 20231207 | 162500 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 129 | 20231207 | 162400 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 130 | 20231207 | 162300 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 131 | 20231207 | 162200 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 132 | 20231207 | 162100 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 133 | 20231207 | 162000 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 134 | 20231207 | 161900 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 135 | 20231207 | 161800 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 136 | 20231207 | 161700 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 137 | 20231207 | 161600 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 138 | 20231207 | 161500 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 139 | 20231207 | 161400 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 140 | 20231207 | 161300 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 141 | 20231207 | 161200 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 142 | 20231207 | 161100 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 143 | 20231207 | 161000 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 144 | 20231207 | 160900 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 145 | 20231207 | 160800 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 146 | 20231207 | 160700 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 147 | 20231207 | 160600 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 148 | 20231207 | 160500 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 149 | 20231207 | 160400 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 150 | 20231207 | 160300 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 151 | 20231207 | 160200 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 152 | 20231207 | 160100 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 5780 |
| 153 | 20231207 | 160000 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 154 | 20231207 | 155900 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 155 | 20231207 | 155800 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 156 | 20231207 | 155700 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 157 | 20231207 | 155600 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 158 | 20231207 | 155500 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 159 | 20231207 | 155400 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 160 | 20231207 | 155300 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 161 | 20231207 | 155200 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 162 | 20231207 | 155100 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 163 | 20231207 | 155000 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 164 | 20231207 | 154900 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 165 | 20231207 | 154800 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 166 | 20231207 | 154700 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 167 | 20231207 | 154600 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 168 | 20231207 | 154500 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 169 | 20231207 | 154400 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 170 | 20231207 | 154300 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 171 | 20231207 | 154200 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 172 | 20231207 | 154100 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 173 | 20231207 | 154000 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 174 | 20231207 | 153900 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 175 | 20231207 | 153800 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 176 | 20231207 | 153700 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 177 | 20231207 | 153600 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 178 | 20231207 | 153500 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 179 | 20231207 | 153400 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 180 | 20231207 | 153300 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 181 | 20231207 | 153200 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 182 | 20231207 | 153100 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 5780 |
| 183 | 20231207 | 153000 | 1094377780 | 6390 | 6390 | 6390 | 6390 | 5780 |
| 184 | 20231207 | 152900 | 1057443580 | 6380 | 6380 | 6380 | 6380 | 0 |
| 185 | 20231207 | 152800 | 1057443580 | 6380 | 6380 | 6380 | 6380 | 0 |
| 186 | 20231207 | 152700 | 1057443580 | 6380 | 6380 | 6380 | 6380 | 0 |
| 187 | 20231207 | 152600 | 1057443580 | 6380 | 6380 | 6380 | 6380 | 0 |
| 188 | 20231207 | 152500 | 1057443580 | 6380 | 6380 | 6380 | 6380 | 0 |
| 189 | 20231207 | 152400 | 1057443580 | 6380 | 6380 | 6380 | 6380 | 0 |
| 190 | 20231207 | 152300 | 1057443580 | 6380 | 6380 | 6380 | 6380 | 0 |
| 191 | 20231207 | 152200 | 1057443580 | 6380 | 6380 | 6380 | 6380 | 0 |
| 192 | 20231207 | 152100 | 1057443580 | 6380 | 6380 | 6380 | 6380 | 0 |
| 193 | 20231207 | 152000 | 1057443580 | 6380 | 6380 | 6380 | 6380 | 0 |
| 194 | 20231207 | 151900 | 1057443580 | 6380 | 6400 | 6400 | 6380 | 329 |
| 195 | 20231207 | 151800 | 1055343850 | 6400 | 6390 | 6410 | 6390 | 1054 |
| 196 | 20231207 | 151700 | 1048603490 | 6390 | 6390 | 6390 | 6390 | 200 |
| 197 | 20231207 | 151600 | 1047325490 | 6400 | 6400 | 6400 | 6400 | 144 |
| 198 | 20231207 | 151500 | 1046403890 | 6390 | 6400 | 6400 | 6390 | 21 |
| 199 | 20231207 | 151400 | 1046269690 | 6410 | 6380 | 6410 | 6380 | 113 |
| 200 | 20231207 | 151300 | 1045548500 | 6400 | 6400 | 6400 | 6390 | 176 |
| 201 | 20231207 | 151200 | 1044423470 | 6400 | 6400 | 6400 | 6400 | 38 |
| 202 | 20231207 | 151100 | 1044180270 | 6410 | 6410 | 6410 | 6410 | 1 |
| 203 | 20231207 | 151000 | 1044173860 | 6400 | 6380 | 6410 | 6380 | 160 |
| 204 | 20231207 | 150900 | 1043153010 | 6380 | 6400 | 6400 | 6380 | 1132 |
| 205 | 20231207 | 150800 | 1035922810 | 6400 | 6410 | 6410 | 6390 | 1056 |
| 206 | 20231207 | 150700 | 1029164690 | 6400 | 6420 | 6420 | 6400 | 154 |
| 207 | 20231207 | 150600 | 1028177530 | 6420 | 6420 | 6420 | 6420 | 1 |
| 208 | 20231207 | 150500 | 1028171110 | 6400 | 6400 | 6400 | 6400 | 0 |
| 209 | 20231207 | 150400 | 1028171110 | 6400 | 6400 | 6400 | 6400 | 0 |
| 210 | 20231207 | 150300 | 1028171110 | 6400 | 6400 | 6400 | 6400 | 314 |
| 211 | 20231207 | 150200 | 1026161510 | 6420 | 6410 | 6420 | 6410 | 55 |
| 212 | 20231207 | 150100 | 1025808910 | 6410 | 6410 | 6410 | 6410 | 200 |
| 213 | 20231207 | 150000 | 1024526910 | 6410 | 6410 | 6410 | 6410 | 7 |
| 214 | 20231207 | 145900 | 1024482040 | 6410 | 6410 | 6410 | 6410 | 80 |
| 215 | 20231207 | 145800 | 1023969240 | 6400 | 6400 | 6400 | 6400 | 0 |
| 216 | 20231207 | 145700 | 1023969240 | 6400 | 6400 | 6400 | 6400 | 300 |
| 217 | 20231207 | 145600 | 1022049240 | 6400 | 6400 | 6400 | 6400 | 556 |
| 218 | 20231207 | 145500 | 1018490840 | 6420 | 6420 | 6420 | 6420 | 50 |
| 219 | 20231207 | 145400 | 1018169840 | 6430 | 6400 | 6430 | 6400 | 25 |
| 220 | 20231207 | 145300 | 1018009540 | 6430 | 6430 | 6430 | 6430 | 1 |
| 221 | 20231207 | 145200 | 1018003110 | 6390 | 6430 | 6430 | 6390 | 15 |
| 222 | 20231207 | 145100 | 1017907220 | 6380 | 6400 | 6400 | 6380 | 1156 |
| 223 | 20231207 | 145000 | 1010527960 | 6400 | 6400 | 6400 | 6400 | 0 |
| 224 | 20231207 | 144900 | 1010527960 | 6400 | 6430 | 6430 | 6400 | 98 |
| 225 | 20231207 | 144800 | 1009897850 | 6450 | 6430 | 6450 | 6430 | 376 |
| 226 | 20231207 | 144700 | 1007479750 | 6400 | 6410 | 6410 | 6400 | 2 |
| 227 | 20231207 | 144600 | 1007466940 | 6430 | 6430 | 6430 | 6380 | 858 |
| 228 | 20231207 | 144500 | 1001985890 | 6430 | 6430 | 6430 | 6430 | 0 |
| 229 | 20231207 | 144400 | 1001985890 | 6430 | 6420 | 6430 | 6420 | 130 |
| 230 | 20231207 | 144300 | 1001151190 | 6420 | 6390 | 6420 | 6390 | 496 |
| 231 | 20231207 | 144200 | 997980650 | 6400 | 6400 | 6400 | 6400 | 101 |
| 232 | 20231207 | 144100 | 997334250 | 6410 | 6410 | 6410 | 6410 | 5 |
| 233 | 20231207 | 144000 | 997302200 | 6410 | 6410 | 6410 | 6410 | 10 |
| 234 | 20231207 | 143900 | 997238100 | 6400 | 6400 | 6400 | 6400 | 258 |
| 235 | 20231207 | 143800 | 995586900 | 6400 | 6420 | 6420 | 6400 | 70 |
| 236 | 20231207 | 143700 | 995138480 | 6400 | 6420 | 6420 | 6400 | 128 |
| 237 | 20231207 | 143600 | 994319080 | 6420 | 6420 | 6420 | 6420 | 100 |
| 238 | 20231207 | 143500 | 993677080 | 6410 | 6410 | 6410 | 6410 | 0 |
| 239 | 20231207 | 143400 | 993677080 | 6410 | 6410 | 6420 | 6410 | 264 |
| 240 | 20231207 | 143300 | 991983930 | 6410 | 6420 | 6420 | 6410 | 11 |
| 241 | 20231207 | 143200 | 991913320 | 6420 | 6420 | 6420 | 6420 | 132 |
| 242 | 20231207 | 143100 | 991065880 | 6420 | 6400 | 6420 | 6400 | 256 |
| 243 | 20231207 | 143000 | 989427440 | 6400 | 6400 | 6400 | 6400 | 20 |
| 244 | 20231207 | 142900 | 989299440 | 6400 | 6400 | 6400 | 6400 | 48 |
| 245 | 20231207 | 142800 | 988992240 | 6400 | 6400 | 6400 | 6400 | 7 |
| 246 | 20231207 | 142700 | 988947440 | 6400 | 6400 | 6400 | 6400 | 1 |
| 247 | 20231207 | 142600 | 988941040 | 6400 | 6400 | 6400 | 6400 | 0 |
| 248 | 20231207 | 142500 | 988941040 | 6400 | 6400 | 6400 | 6400 | 10 |
| 249 | 20231207 | 142400 | 988877040 | 6390 | 6420 | 6420 | 6390 | 15 |
| 250 | 20231207 | 142300 | 988781160 | 6390 | 6390 | 6390 | 6390 | 40 |
| 251 | 20231207 | 142200 | 988525560 | 6380 | 6380 | 6380 | 6380 | 0 |
| 252 | 20231207 | 142100 | 988525560 | 6380 | 6390 | 6390 | 6380 | 527 |
| 253 | 20231207 | 142000 | 985163290 | 6380 | 6390 | 6390 | 6380 | 798 |
| 254 | 20231207 | 141900 | 980065090 | 6390 | 6390 | 6390 | 6390 | 0 |
| 255 | 20231207 | 141800 | 980065090 | 6390 | 6410 | 6410 | 6390 | 2132 |
| 256 | 20231207 | 141700 | 966430570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 257 | 20231207 | 141600 | 966430570 | 6400 | 6420 | 6420 | 6400 | 3519 |
| 258 | 20231207 | 141500 | 943892860 | 6410 | 6410 | 6410 | 6410 | 0 |
| 259 | 20231207 | 141400 | 943892860 | 6410 | 6430 | 6430 | 6410 | 2192 |
| 260 | 20231207 | 141300 | 929825210 | 6440 | 6440 | 6440 | 6440 | 51 |
| 261 | 20231207 | 141200 | 929496770 | 6450 | 6460 | 6460 | 6450 | 4 |
| 262 | 20231207 | 141100 | 929470950 | 6460 | 6460 | 6460 | 6460 | 10 |
| 263 | 20231207 | 141000 | 929406350 | 6430 | 6440 | 6470 | 6430 | 53 |
| 264 | 20231207 | 140900 | 929064010 | 6430 | 6430 | 6430 | 6430 | 52 |
| 265 | 20231207 | 140800 | 928729650 | 6430 | 6430 | 6430 | 6430 | 0 |
| 266 | 20231207 | 140700 | 928729650 | 6430 | 6440 | 6440 | 6430 | 382 |
| 267 | 20231207 | 140600 | 926271290 | 6430 | 6440 | 6440 | 6430 | 496 |
| 268 | 20231207 | 140500 | 923081490 | 6470 | 6420 | 6470 | 6420 | 3464 |
| 269 | 20231207 | 140400 | 900807910 | 6430 | 6460 | 6460 | 6430 | 1228 |
| 270 | 20231207 | 140300 | 892904250 | 6450 | 6450 | 6450 | 6450 | 3 |
| 271 | 20231207 | 140200 | 892884900 | 6470 | 6470 | 6470 | 6470 | 1 |
| 272 | 20231207 | 140100 | 892878430 | 6440 | 6440 | 6440 | 6440 | 0 |
| 273 | 20231207 | 140000 | 892878430 | 6440 | 6440 | 6440 | 6440 | 90 |
| 274 | 20231207 | 135900 | 892298830 | 6440 | 6470 | 6470 | 6440 | 2663 |
| 275 | 20231207 | 135800 | 875127370 | 6470 | 6470 | 6470 | 6470 | 2 |
| 276 | 20231207 | 135700 | 875114430 | 6480 | 6480 | 6480 | 6460 | 493 |
| 277 | 20231207 | 135600 | 871921480 | 6470 | 6480 | 6480 | 6470 | 30 |
| 278 | 20231207 | 135500 | 871727260 | 6480 | 6480 | 6480 | 6480 | 38 |
| 279 | 20231207 | 135400 | 871481020 | 6480 | 6480 | 6480 | 6460 | 541 |
| 280 | 20231207 | 135300 | 867984450 | 6480 | 6490 | 6490 | 6480 | 2 |
| 281 | 20231207 | 135200 | 867971480 | 6460 | 6460 | 6460 | 6460 | 0 |
| 282 | 20231207 | 135100 | 867971480 | 6460 | 6470 | 6470 | 6460 | 18 |
| 283 | 20231207 | 135000 | 867855030 | 6460 | 6470 | 6470 | 6450 | 2207 |
| 284 | 20231207 | 134900 | 853589680 | 6480 | 6480 | 6480 | 6480 | 0 |
| 285 | 20231207 | 134800 | 853589680 | 6480 | 6480 | 6480 | 6480 | 1037 |
| 286 | 20231207 | 134700 | 846869920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 287 | 20231207 | 134600 | 846869920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 288 | 20231207 | 134500 | 846869920 | 6490 | 6490 | 6490 | 6490 | 100 |
| 289 | 20231207 | 134400 | 846220920 | 6500 | 6500 | 6500 | 6500 | 0 |
| 290 | 20231207 | 134300 | 846220920 | 6500 | 6490 | 6500 | 6490 | 801 |
| 291 | 20231207 | 134200 | 841021430 | 6500 | 6500 | 6500 | 6500 | 213 |
| 292 | 20231207 | 134100 | 839636930 | 6500 | 6500 | 6500 | 6500 | 0 |
| 293 | 20231207 | 134000 | 839636930 | 6500 | 6510 | 6510 | 6500 | 54 |
| 294 | 20231207 | 133900 | 839285420 | 6500 | 6500 | 6500 | 6500 | 0 |
| 295 | 20231207 | 133800 | 839285420 | 6500 | 6500 | 6500 | 6500 | 220 |
| 296 | 20231207 | 133700 | 837855420 | 6500 | 6500 | 6500 | 6500 | 0 |
| 297 | 20231207 | 133600 | 837855420 | 6500 | 6500 | 6500 | 6500 | 744 |
| 298 | 20231207 | 133500 | 833019420 | 6500 | 6500 | 6500 | 6500 | 0 |
| 299 | 20231207 | 133400 | 833019420 | 6500 | 6500 | 6500 | 6500 | 2 |
| 300 | 20231207 | 133300 | 833006420 | 6500 | 6500 | 6500 | 6500 | 43 |
| 301 | 20231207 | 133200 | 832726920 | 6500 | 6500 | 6500 | 6500 | 201 |
| 302 | 20231207 | 133100 | 831420420 | 6490 | 6490 | 6500 | 6490 | 62 |
| 303 | 20231207 | 133000 | 831017940 | 6490 | 6490 | 6490 | 6490 | 207 |
| 304 | 20231207 | 132900 | 829674510 | 6500 | 6500 | 6500 | 6490 | 24 |
| 305 | 20231207 | 132800 | 829518730 | 6500 | 6500 | 6500 | 6500 | 0 |
| 306 | 20231207 | 132700 | 829518730 | 6500 | 6500 | 6500 | 6500 | 271 |
| 307 | 20231207 | 132600 | 827757230 | 6490 | 6490 | 6490 | 6490 | 96 |
| 308 | 20231207 | 132500 | 827134190 | 6500 | 6500 | 6500 | 6500 | 80 |
| 309 | 20231207 | 132400 | 826614190 | 6500 | 6490 | 6500 | 6490 | 1541 |
| 310 | 20231207 | 132300 | 816600800 | 6490 | 6490 | 6490 | 6490 | 1 |
| 311 | 20231207 | 132200 | 816594310 | 6490 | 6490 | 6490 | 6490 | 0 |
| 312 | 20231207 | 132100 | 816594310 | 6490 | 6490 | 6490 | 6490 | 0 |
| 313 | 20231207 | 132000 | 816594310 | 6490 | 6490 | 6490 | 6490 | 0 |
| 314 | 20231207 | 131900 | 816594310 | 6490 | 6490 | 6490 | 6490 | 0 |
| 315 | 20231207 | 131800 | 816594310 | 6490 | 6490 | 6490 | 6490 | 8 |
| 316 | 20231207 | 131700 | 816542390 | 6490 | 6490 | 6490 | 6490 | 1 |
| 317 | 20231207 | 131600 | 816535900 | 6470 | 6470 | 6470 | 6470 | 0 |
| 318 | 20231207 | 131500 | 816535900 | 6470 | 6470 | 6470 | 6470 | 0 |
| 319 | 20231207 | 131400 | 816535900 | 6470 | 6480 | 6480 | 6470 | 600 |
| 320 | 20231207 | 131300 | 812652060 | 6480 | 6480 | 6480 | 6480 | 49 |
| 321 | 20231207 | 131200 | 812334540 | 6500 | 6490 | 6500 | 6480 | 35 |
| 322 | 20231207 | 131100 | 812107440 | 6480 | 6480 | 6480 | 6480 | 300 |
| 323 | 20231207 | 131000 | 810163440 | 6500 | 6500 | 6500 | 6500 | 10 |
| 324 | 20231207 | 130900 | 810098440 | 6500 | 6500 | 6500 | 6500 | 0 |
| 325 | 20231207 | 130800 | 810098440 | 6500 | 6500 | 6500 | 6500 | 37 |
| 326 | 20231207 | 130700 | 809857940 | 6500 | 6500 | 6500 | 6500 | 268 |
| 327 | 20231207 | 130600 | 808115940 | 6500 | 6500 | 6500 | 6500 | 769 |
| 328 | 20231207 | 130500 | 803117440 | 6470 | 6470 | 6470 | 6470 | 21 |
| 329 | 20231207 | 130400 | 802981570 | 6500 | 6500 | 6500 | 6500 | 0 |
| 330 | 20231207 | 130300 | 802981570 | 6500 | 6470 | 6500 | 6470 | 181 |
| 331 | 20231207 | 130200 | 801810170 | 6460 | 6460 | 6460 | 6460 | 36 |
| 332 | 20231207 | 130100 | 801577610 | 6470 | 6470 | 6470 | 6460 | 103 |
| 333 | 20231207 | 130000 | 800911220 | 6470 | 6470 | 6470 | 6470 | 2063 |
| 334 | 20231207 | 125900 | 787563610 | 6470 | 6500 | 6500 | 6470 | 17 |
| 335 | 20231207 | 125800 | 787453590 | 6500 | 6500 | 6500 | 6500 | 1 |
| 336 | 20231207 | 125700 | 787447090 | 6510 | 6510 | 6510 | 6510 | 0 |
| 337 | 20231207 | 125600 | 787447090 | 6510 | 6510 | 6510 | 6510 | 0 |
| 338 | 20231207 | 125500 | 787447090 | 6510 | 6510 | 6510 | 6510 | 0 |
| 339 | 20231207 | 125400 | 787447090 | 6510 | 6510 | 6510 | 6510 | 54 |
| 340 | 20231207 | 125300 | 787095550 | 6510 | 6460 | 6510 | 6460 | 424 |
| 341 | 20231207 | 125200 | 784356010 | 6460 | 6510 | 6510 | 6460 | 1606 |
| 342 | 20231207 | 125100 | 773952780 | 6510 | 6510 | 6510 | 6500 | 1635 |
| 343 | 20231207 | 125000 | 763312340 | 6510 | 6510 | 6510 | 6510 | 0 |
| 344 | 20231207 | 124900 | 763312340 | 6510 | 6510 | 6510 | 6510 | 0 |
| 345 | 20231207 | 124800 | 763312340 | 6510 | 6510 | 6510 | 6510 | 0 |
| 346 | 20231207 | 124700 | 763312340 | 6510 | 6480 | 6510 | 6480 | 154 |
| 347 | 20231207 | 124600 | 762314390 | 6510 | 6500 | 6510 | 6500 | 918 |
| 348 | 20231207 | 124500 | 756342460 | 6500 | 6500 | 6500 | 6500 | 1012 |
| 349 | 20231207 | 124400 | 749764460 | 6500 | 6500 | 6500 | 6500 | 10 |
| 350 | 20231207 | 124300 | 749699460 | 6500 | 6500 | 6500 | 6500 | 0 |
| 351 | 20231207 | 124200 | 749699460 | 6500 | 6500 | 6500 | 6500 | 91 |
| 352 | 20231207 | 124100 | 749107960 | 6500 | 6500 | 6500 | 6500 | 0 |
| 353 | 20231207 | 124000 | 749107960 | 6500 | 6480 | 6500 | 6480 | 603 |
| 354 | 20231207 | 123900 | 745194150 | 6480 | 6480 | 6480 | 6480 | 0 |
| 355 | 20231207 | 123800 | 745194150 | 6480 | 6480 | 6480 | 6480 | 0 |
| 356 | 20231207 | 123700 | 745194150 | 6480 | 6480 | 6480 | 6480 | 0 |
| 357 | 20231207 | 123600 | 745194150 | 6480 | 6470 | 6480 | 6460 | 1001 |
| 358 | 20231207 | 123500 | 738727660 | 6480 | 6460 | 6480 | 6460 | 227 |
| 359 | 20231207 | 123400 | 737261220 | 6460 | 6490 | 6490 | 6460 | 25 |
| 360 | 20231207 | 123300 | 737099570 | 6500 | 6500 | 6500 | 6500 | 0 |
| 361 | 20231207 | 123200 | 737099570 | 6500 | 6500 | 6500 | 6500 | 0 |
| 362 | 20231207 | 123100 | 737099570 | 6500 | 6480 | 6500 | 6480 | 100 |
| 363 | 20231207 | 123000 | 736451160 | 6460 | 6460 | 6460 | 6460 | 330 |
| 364 | 20231207 | 122900 | 734319360 | 6460 | 6460 | 6460 | 6460 | 310 |
| 365 | 20231207 | 122800 | 732316760 | 6480 | 6480 | 6480 | 6480 | 0 |
| 366 | 20231207 | 122700 | 732316760 | 6480 | 6480 | 6480 | 6460 | 551 |
| 367 | 20231207 | 122600 | 728755720 | 6500 | 6500 | 6500 | 6500 | 0 |
| 368 | 20231207 | 122500 | 728755720 | 6500 | 6500 | 6500 | 6500 | 0 |
| 369 | 20231207 | 122400 | 728755720 | 6500 | 6500 | 6500 | 6500 | 1 |
| 370 | 20231207 | 122300 | 728749220 | 6500 | 6500 | 6500 | 6500 | 0 |
| 371 | 20231207 | 122200 | 728749220 | 6500 | 6490 | 6500 | 6490 | 131 |
| 372 | 20231207 | 122100 | 727897850 | 6500 | 6500 | 6500 | 6500 | 0 |
| 373 | 20231207 | 122000 | 727897850 | 6500 | 6490 | 6500 | 6490 | 338 |
| 374 | 20231207 | 121900 | 725701270 | 6460 | 6460 | 6460 | 6460 | 39 |
| 375 | 20231207 | 121800 | 725449330 | 6460 | 6460 | 6460 | 6460 | 208 |
| 376 | 20231207 | 121700 | 724105650 | 6500 | 6500 | 6500 | 6500 | 0 |
| 377 | 20231207 | 121600 | 724105650 | 6500 | 6500 | 6500 | 6500 | 2 |
| 378 | 20231207 | 121500 | 724092650 | 6460 | 6470 | 6470 | 6460 | 602 |
| 379 | 20231207 | 121400 | 720199510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 380 | 20231207 | 121300 | 720199510 | 6500 | 6490 | 6500 | 6490 | 138 |
| 381 | 20231207 | 121200 | 719303790 | 6490 | 6490 | 6490 | 6490 | 3 |
| 382 | 20231207 | 121100 | 719284320 | 6490 | 6490 | 6500 | 6490 | 51 |
| 383 | 20231207 | 121000 | 718953300 | 6490 | 6480 | 6490 | 6480 | 43 |
| 384 | 20231207 | 120900 | 718674650 | 6480 | 6480 | 6500 | 6480 | 169 |
| 385 | 20231207 | 120800 | 717579330 | 6480 | 6480 | 6480 | 6480 | 67 |
| 386 | 20231207 | 120700 | 717145170 | 6500 | 6500 | 6500 | 6500 | 334 |
| 387 | 20231207 | 120600 | 714974170 | 6500 | 6500 | 6500 | 6500 | 0 |
| 388 | 20231207 | 120500 | 714974170 | 6500 | 6490 | 6500 | 6490 | 100 |
| 389 | 20231207 | 120400 | 714324250 | 6480 | 6480 | 6480 | 6480 | 421 |
| 390 | 20231207 | 120300 | 711596170 | 6500 | 6500 | 6500 | 6500 | 0 |
| 391 | 20231207 | 120200 | 711596170 | 6500 | 6500 | 6500 | 6500 | 1 |
| 392 | 20231207 | 120100 | 711589670 | 6500 | 6500 | 6500 | 6480 | 119 |
| 393 | 20231207 | 120000 | 710816390 | 6500 | 6500 | 6500 | 6500 | 10 |
| 394 | 20231207 | 115900 | 710751390 | 6480 | 6480 | 6480 | 6480 | 2 |
| 395 | 20231207 | 115800 | 710738430 | 6490 | 6500 | 6500 | 6490 | 681 |
| 396 | 20231207 | 115700 | 706313020 | 6520 | 6510 | 6520 | 6510 | 263 |
| 397 | 20231207 | 115600 | 704599760 | 6510 | 6510 | 6510 | 6510 | 100 |
| 398 | 20231207 | 115500 | 703948760 | 6510 | 6500 | 6510 | 6500 | 123 |
| 399 | 20231207 | 115400 | 703148040 | 6510 | 6500 | 6510 | 6500 | 150 |
| 400 | 20231207 | 115300 | 702172040 | 6500 | 6510 | 6510 | 6500 | 248 |
| 401 | 20231207 | 115200 | 700558040 | 6500 | 6500 | 6500 | 6500 | 8 |
| 402 | 20231207 | 115100 | 700506040 | 6500 | 6500 | 6500 | 6500 | 300 |
| 403 | 20231207 | 115000 | 698556040 | 6500 | 6510 | 6520 | 6500 | 710 |
| 404 | 20231207 | 114900 | 693928090 | 6510 | 6510 | 6520 | 6490 | 509 |
| 405 | 20231207 | 114800 | 690611260 | 6510 | 6510 | 6510 | 6510 | 3 |
| 406 | 20231207 | 114700 | 690591730 | 6510 | 6510 | 6510 | 6510 | 76 |
| 407 | 20231207 | 114600 | 690096970 | 6510 | 6510 | 6510 | 6490 | 1051 |
| 408 | 20231207 | 114500 | 683265650 | 6520 | 6520 | 6520 | 6520 | 20 |
| 409 | 20231207 | 114400 | 683135250 | 6520 | 6510 | 6520 | 6510 | 200 |
| 410 | 20231207 | 114300 | 681831290 | 6520 | 6510 | 6520 | 6510 | 323 |
| 411 | 20231207 | 114200 | 679725590 | 6500 | 6490 | 6500 | 6490 | 1042 |
| 412 | 20231207 | 114100 | 672956300 | 6470 | 6470 | 6470 | 6470 | 0 |
| 413 | 20231207 | 114000 | 672956300 | 6470 | 6470 | 6470 | 6470 | 71 |
| 414 | 20231207 | 113900 | 672496930 | 6500 | 6500 | 6500 | 6500 | 0 |
| 415 | 20231207 | 113800 | 672496930 | 6500 | 6500 | 6500 | 6500 | 1 |
| 416 | 20231207 | 113700 | 672490430 | 6470 | 6480 | 6480 | 6460 | 1119 |
| 417 | 20231207 | 113600 | 665256230 | 6480 | 6470 | 6490 | 6470 | 1394 |
| 418 | 20231207 | 113500 | 656224980 | 6470 | 6470 | 6470 | 6470 | 633 |
| 419 | 20231207 | 113400 | 652129470 | 6470 | 6480 | 6480 | 6460 | 259 |
| 420 | 20231207 | 113300 | 650453420 | 6480 | 6480 | 6480 | 6480 | 277 |
| 421 | 20231207 | 113200 | 648658460 | 6490 | 6490 | 6490 | 6490 | 272 |
| 422 | 20231207 | 113100 | 646893180 | 6500 | 6500 | 6500 | 6500 | 50 |
| 423 | 20231207 | 113000 | 646568180 | 6500 | 6490 | 6500 | 6490 | 40 |
| 424 | 20231207 | 112900 | 646308530 | 6500 | 6500 | 6500 | 6500 | 300 |
| 425 | 20231207 | 112800 | 644358530 | 6500 | 6500 | 6500 | 6500 | 35 |
| 426 | 20231207 | 112700 | 644131030 | 6500 | 6510 | 6520 | 6500 | 784 |
| 427 | 20231207 | 112600 | 639032950 | 6520 | 6510 | 6520 | 6500 | 1589 |
| 428 | 20231207 | 112500 | 628685330 | 6510 | 6500 | 6510 | 6500 | 960 |
| 429 | 20231207 | 112400 | 622445320 | 6500 | 6490 | 6500 | 6490 | 376 |
| 430 | 20231207 | 112300 | 620004980 | 6480 | 6480 | 6480 | 6480 | 1 |
| 431 | 20231207 | 112200 | 619998500 | 6480 | 6470 | 6480 | 6470 | 1425 |
| 432 | 20231207 | 112100 | 610767360 | 6470 | 6470 | 6470 | 6470 | 208 |
| 433 | 20231207 | 112000 | 609421600 | 6470 | 6460 | 6470 | 6460 | 75 |
| 434 | 20231207 | 111900 | 608936500 | 6470 | 6460 | 6470 | 6460 | 623 |
| 435 | 20231207 | 111800 | 604907950 | 6470 | 6470 | 6470 | 6470 | 53 |
| 436 | 20231207 | 111700 | 604565040 | 6480 | 6480 | 6480 | 6480 | 20 |
| 437 | 20231207 | 111600 | 604435440 | 6470 | 6470 | 6470 | 6470 | 49 |
| 438 | 20231207 | 111500 | 604118410 | 6470 | 6470 | 6470 | 6470 | 0 |
| 439 | 20231207 | 111400 | 604118410 | 6470 | 6490 | 6490 | 6470 | 1702 |
| 440 | 20231207 | 111300 | 593095140 | 6480 | 6480 | 6480 | 6480 | 14 |
| 441 | 20231207 | 111200 | 593004420 | 6480 | 6480 | 6480 | 6480 | 195 |
| 442 | 20231207 | 111100 | 591740820 | 6470 | 6470 | 6470 | 6470 | 910 |
| 443 | 20231207 | 111000 | 585853120 | 6470 | 6490 | 6490 | 6470 | 13 |
| 444 | 20231207 | 110900 | 585768850 | 6490 | 6490 | 6490 | 6490 | 0 |
| 445 | 20231207 | 110800 | 585768850 | 6490 | 6490 | 6490 | 6490 | 715 |
| 446 | 20231207 | 110700 | 581128500 | 6500 | 6500 | 6500 | 6500 | 1 |
| 447 | 20231207 | 110600 | 581122000 | 6490 | 6480 | 6500 | 6480 | 486 |
| 448 | 20231207 | 110500 | 577968420 | 6470 | 6480 | 6480 | 6470 | 57 |
| 449 | 20231207 | 110400 | 577599130 | 6480 | 6480 | 6480 | 6480 | 31 |
| 450 | 20231207 | 110300 | 577398250 | 6480 | 6480 | 6480 | 6480 | 279 |
| 451 | 20231207 | 110200 | 575590330 | 6500 | 6500 | 6500 | 6500 | 12 |
| 452 | 20231207 | 110100 | 575512330 | 6500 | 6500 | 6500 | 6480 | 235 |
| 453 | 20231207 | 110000 | 573985030 | 6500 | 6490 | 6500 | 6490 | 269 |
| 454 | 20231207 | 105900 | 572237940 | 6490 | 6480 | 6490 | 6480 | 100 |
| 455 | 20231207 | 105800 | 571589890 | 6480 | 6490 | 6490 | 6480 | 250 |
| 456 | 20231207 | 105700 | 569969390 | 6490 | 6500 | 6500 | 6490 | 988 |
| 457 | 20231207 | 105600 | 563550240 | 6500 | 6510 | 6510 | 6500 | 372 |
| 458 | 20231207 | 105500 | 561128910 | 6510 | 6490 | 6510 | 6490 | 588 |
| 459 | 20231207 | 105400 | 557301460 | 6490 | 6490 | 6490 | 6490 | 76 |
| 460 | 20231207 | 105300 | 556808220 | 6500 | 6480 | 6500 | 6480 | 468 |
| 461 | 20231207 | 105200 | 553767250 | 6480 | 6480 | 6500 | 6480 | 940 |
| 462 | 20231207 | 105100 | 547662050 | 6500 | 6500 | 6500 | 6500 | 310 |
| 463 | 20231207 | 105000 | 545647050 | 6500 | 6500 | 6500 | 6500 | 470 |
| 464 | 20231207 | 104900 | 542592050 | 6500 | 6490 | 6500 | 6480 | 494 |
| 465 | 20231207 | 104800 | 539389020 | 6480 | 6480 | 6480 | 6480 | 75 |
| 466 | 20231207 | 104700 | 538903020 | 6480 | 6490 | 6510 | 6480 | 1741 |
| 467 | 20231207 | 104600 | 527597710 | 6480 | 6480 | 6480 | 6480 | 8 |
| 468 | 20231207 | 104500 | 527545870 | 6480 | 6480 | 6480 | 6480 | 102 |
| 469 | 20231207 | 104400 | 526884910 | 6490 | 6510 | 6510 | 6470 | 1225 |
| 470 | 20231207 | 104300 | 518943510 | 6510 | 6480 | 6520 | 6480 | 9203 |
| 471 | 20231207 | 104200 | 459097920 | 6470 | 6470 | 6470 | 6470 | 39 |
| 472 | 20231207 | 104100 | 458845590 | 6470 | 6470 | 6470 | 6470 | 30 |
| 473 | 20231207 | 104000 | 458651490 | 6480 | 6500 | 6500 | 6460 | 31 |
| 474 | 20231207 | 103900 | 458451130 | 6490 | 6440 | 6490 | 6430 | 4315 |
| 475 | 20231207 | 103800 | 430494230 | 6440 | 6440 | 6440 | 6440 | 11 |
| 476 | 20231207 | 103700 | 430423390 | 6440 | 6440 | 6440 | 6430 | 278 |
| 477 | 20231207 | 103600 | 428635180 | 6430 | 6450 | 6450 | 6430 | 52 |
| 478 | 20231207 | 103500 | 428300790 | 6430 | 6430 | 6430 | 6430 | 0 |
| 479 | 20231207 | 103400 | 428300790 | 6430 | 6430 | 6430 | 6430 | 0 |
| 480 | 20231207 | 103300 | 428300790 | 6430 | 6430 | 6430 | 6430 | 0 |
| 481 | 20231207 | 103200 | 428300790 | 6430 | 6440 | 6440 | 6430 | 472 |
| 482 | 20231207 | 103100 | 425262160 | 6430 | 6430 | 6430 | 6430 | 0 |
| 483 | 20231207 | 103000 | 425262160 | 6430 | 6430 | 6430 | 6430 | 3 |
| 484 | 20231207 | 102900 | 425242870 | 6440 | 6430 | 6440 | 6430 | 242 |
| 485 | 20231207 | 102800 | 423685640 | 6430 | 6430 | 6430 | 6430 | 393 |
| 486 | 20231207 | 102700 | 421158650 | 6430 | 6430 | 6430 | 6430 | 494 |
| 487 | 20231207 | 102600 | 417982230 | 6430 | 6430 | 6430 | 6430 | 572 |
| 488 | 20231207 | 102500 | 414304270 | 6430 | 6430 | 6430 | 6430 | 310 |
| 489 | 20231207 | 102400 | 412310970 | 6450 | 6450 | 6450 | 6450 | 2 |
| 490 | 20231207 | 102300 | 412298070 | 6450 | 6450 | 6450 | 6450 | 201 |
| 491 | 20231207 | 102200 | 411001620 | 6450 | 6450 | 6450 | 6450 | 1 |
| 492 | 20231207 | 102100 | 410995170 | 6420 | 6420 | 6420 | 6420 | 0 |
| 493 | 20231207 | 102000 | 410995170 | 6420 | 6450 | 6450 | 6420 | 600 |
| 494 | 20231207 | 101900 | 407132090 | 6450 | 6450 | 6460 | 6450 | 1028 |
| 495 | 20231207 | 101800 | 400496410 | 6450 | 6450 | 6450 | 6450 | 267 |
| 496 | 20231207 | 101700 | 398774260 | 6450 | 6450 | 6450 | 6450 | 29 |
| 497 | 20231207 | 101600 | 398587210 | 6450 | 6450 | 6450 | 6450 | 1 |
| 498 | 20231207 | 101500 | 398580760 | 6450 | 6460 | 6460 | 6450 | 136 |
| 499 | 20231207 | 101400 | 397702400 | 6440 | 6450 | 6450 | 6440 | 100 |
| 500 | 20231207 | 101300 | 397057580 | 6440 | 6450 | 6450 | 6440 | 200 |
| 501 | 20231207 | 101200 | 395769380 | 6450 | 6450 | 6450 | 6450 | 5 |
| 502 | 20231207 | 101100 | 395737130 | 6430 | 6430 | 6430 | 6430 | 0 |
| 503 | 20231207 | 101000 | 395737130 | 6430 | 6450 | 6450 | 6420 | 2755 |
| 504 | 20231207 | 100900 | 378004940 | 6470 | 6470 | 6470 | 6470 | 1 |
| 505 | 20231207 | 100800 | 377998470 | 6480 | 6440 | 6480 | 6440 | 557 |
| 506 | 20231207 | 100700 | 374406810 | 6450 | 6460 | 6460 | 6450 | 743 |
| 507 | 20231207 | 100600 | 369614450 | 6460 | 6480 | 6480 | 6460 | 1677 |
| 508 | 20231207 | 100500 | 358767810 | 6480 | 6470 | 6480 | 6470 | 179 |
| 509 | 20231207 | 100400 | 357608100 | 6460 | 6480 | 6480 | 6460 | 213 |
| 510 | 20231207 | 100300 | 356228520 | 6440 | 6440 | 6440 | 6440 | 50 |
| 511 | 20231207 | 100200 | 355906520 | 6480 | 6490 | 6490 | 6480 | 5 |
| 512 | 20231207 | 100100 | 355874080 | 6470 | 6450 | 6470 | 6450 | 2258 |
| 513 | 20231207 | 100000 | 341270890 | 6430 | 6430 | 6430 | 6430 | 0 |
| 514 | 20231207 | 095900 | 341270890 | 6430 | 6430 | 6430 | 6430 | 435 |
| 515 | 20231207 | 095800 | 338473840 | 6430 | 6450 | 6450 | 6430 | 604 |
| 516 | 20231207 | 095700 | 334583240 | 6460 | 6450 | 6460 | 6450 | 141 |
| 517 | 20231207 | 095600 | 333673780 | 6450 | 6450 | 6450 | 6450 | 953 |
| 518 | 20231207 | 095500 | 327526930 | 6450 | 6450 | 6450 | 6450 | 17 |
| 519 | 20231207 | 095400 | 327417280 | 6450 | 6450 | 6450 | 6450 | 65 |
| 520 | 20231207 | 095300 | 326998030 | 6460 | 6460 | 6460 | 6460 | 0 |
| 521 | 20231207 | 095200 | 326998030 | 6460 | 6440 | 6460 | 6420 | 920 |
| 522 | 20231207 | 095100 | 321074410 | 6440 | 6470 | 6470 | 6440 | 11 |
| 523 | 20231207 | 095000 | 321003540 | 6470 | 6470 | 6470 | 6470 | 0 |
| 524 | 20231207 | 094900 | 321003540 | 6470 | 6430 | 6470 | 6430 | 766 |
| 525 | 20231207 | 094800 | 316073350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 526 | 20231207 | 094700 | 316073350 | 6470 | 6430 | 6470 | 6420 | 387 |
| 527 | 20231207 | 094600 | 313582860 | 6470 | 6460 | 6470 | 6420 | 507 |
| 528 | 20231207 | 094500 | 310316460 | 6450 | 6450 | 6450 | 6450 | 50 |
| 529 | 20231207 | 094400 | 309993960 | 6470 | 6450 | 6470 | 6450 | 603 |
| 530 | 20231207 | 094300 | 306092610 | 6450 | 6450 | 6450 | 6450 | 154 |
| 531 | 20231207 | 094200 | 305099310 | 6470 | 6490 | 6490 | 6470 | 448 |
| 532 | 20231207 | 094100 | 302200730 | 6470 | 6450 | 6470 | 6450 | 38 |
| 533 | 20231207 | 094000 | 301955430 | 6450 | 6450 | 6450 | 6450 | 477 |
| 534 | 20231207 | 093900 | 298878780 | 6450 | 6450 | 6450 | 6450 | 154 |
| 535 | 20231207 | 093800 | 297885480 | 6460 | 6470 | 6470 | 6460 | 960 |
| 536 | 20231207 | 093700 | 291678280 | 6470 | 6490 | 6500 | 6470 | 1441 |
| 537 | 20231207 | 093600 | 282322410 | 6490 | 6490 | 6490 | 6480 | 288 |
| 538 | 20231207 | 093500 | 280453550 | 6460 | 6470 | 6470 | 6460 | 1566 |
| 539 | 20231207 | 093400 | 270327780 | 6470 | 6460 | 6470 | 6460 | 126 |
| 540 | 20231207 | 093300 | 269512580 | 6490 | 6510 | 6510 | 6460 | 1473 |
| 541 | 20231207 | 093200 | 259954410 | 6510 | 6470 | 6520 | 6470 | 1799 |
| 542 | 20231207 | 093100 | 248244410 | 6470 | 6470 | 6480 | 6470 | 697 |
| 543 | 20231207 | 093000 | 243733260 | 6470 | 6470 | 6470 | 6470 | 617 |
| 544 | 20231207 | 092900 | 239741270 | 6470 | 6470 | 6470 | 6470 | 91 |
| 545 | 20231207 | 092800 | 239152500 | 6470 | 6500 | 6500 | 6470 | 747 |
| 546 | 20231207 | 092700 | 234303890 | 6500 | 6500 | 6510 | 6500 | 671 |
| 547 | 20231207 | 092600 | 229936450 | 6500 | 6490 | 6520 | 6480 | 7954 |
| 548 | 20231207 | 092500 | 178217290 | 6480 | 6470 | 6480 | 6470 | 1207 |
| 549 | 20231207 | 092400 | 170396170 | 6470 | 6460 | 6490 | 6460 | 1239 |
| 550 | 20231207 | 092300 | 162372520 | 6440 | 6450 | 6450 | 6440 | 589 |
| 551 | 20231207 | 092200 | 158573660 | 6450 | 6460 | 6460 | 6450 | 425 |
| 552 | 20231207 | 092100 | 155828380 | 6460 | 6450 | 6470 | 6450 | 839 |
| 553 | 20231207 | 092000 | 150403450 | 6460 | 6450 | 6460 | 6450 | 515 |
| 554 | 20231207 | 091900 | 147076700 | 6460 | 6420 | 6460 | 6410 | 259 |
| 555 | 20231207 | 091800 | 145413200 | 6450 | 6440 | 6450 | 6410 | 289 |
| 556 | 20231207 | 091700 | 143555280 | 6450 | 6450 | 6470 | 6450 | 1035 |
| 557 | 20231207 | 091600 | 136869980 | 6450 | 6440 | 6480 | 6420 | 2432 |
| 558 | 20231207 | 091500 | 121140490 | 6430 | 6440 | 6450 | 6430 | 827 |
| 559 | 20231207 | 091400 | 115812690 | 6440 | 6450 | 6460 | 6440 | 697 |
| 560 | 20231207 | 091300 | 111316010 | 6440 | 6410 | 6440 | 6410 | 1120 |
| 561 | 20231207 | 091200 | 104120410 | 6380 | 6410 | 6410 | 6380 | 8 |
| 562 | 20231207 | 091100 | 104069160 | 6380 | 6400 | 6410 | 6380 | 416 |
| 563 | 20231207 | 091000 | 101407010 | 6400 | 6400 | 6400 | 6400 | 123 |
| 564 | 20231207 | 090900 | 100619810 | 6380 | 6390 | 6390 | 6380 | 522 |
| 565 | 20231207 | 090800 | 97289260 | 6380 | 6390 | 6390 | 6380 | 65 |
| 566 | 20231207 | 090700 | 96873940 | 6390 | 6390 | 6400 | 6380 | 348 |
| 567 | 20231207 | 090600 | 94650580 | 6410 | 6410 | 6410 | 6410 | 78 |
| 568 | 20231207 | 090500 | 94150600 | 6380 | 6380 | 6410 | 6380 | 1087 |
| 569 | 20231207 | 090400 | 87214640 | 6410 | 6390 | 6410 | 6380 | 114 |
| 570 | 20231207 | 090300 | 86486230 | 6380 | 6340 | 6380 | 6330 | 7109 |
| 571 | 20231207 | 090200 | 41479770 | 6330 | 6340 | 6380 | 6320 | 1833 |
| 572 | 20231207 | 090100 | 29869820 | 6350 | 6360 | 6370 | 6350 | 2083 |
| 573 | 20231207 | 090000 | 16633800 | 6360 | 6370 | 6370 | 6360 | 2613 |