28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 184200 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 3264 |
| 3 | 20231213 | 184100 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 4 | 20231213 | 184000 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 5 | 20231213 | 183900 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 6 | 20231213 | 183800 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 7 | 20231213 | 183700 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 8 | 20231213 | 183600 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 9 | 20231213 | 183500 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 10 | 20231213 | 183400 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 11 | 20231213 | 183300 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 12 | 20231213 | 183200 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 13 | 20231213 | 183100 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 14 | 20231213 | 183000 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 15 | 20231213 | 182900 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 16 | 20231213 | 182800 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 17 | 20231213 | 182700 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 18 | 20231213 | 182600 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 19 | 20231213 | 182500 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 20 | 20231213 | 182400 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 21 | 20231213 | 182300 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 22 | 20231213 | 182200 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 23 | 20231213 | 182100 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 24 | 20231213 | 182000 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 25 | 20231213 | 181900 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 26 | 20231213 | 181800 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 27 | 20231213 | 181700 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 28 | 20231213 | 181600 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 29 | 20231213 | 181500 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 30 | 20231213 | 181400 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 31 | 20231213 | 181300 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 32 | 20231213 | 181200 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 3264 |
| 33 | 20231213 | 181100 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 34 | 20231213 | 181000 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 35 | 20231213 | 180900 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 36 | 20231213 | 180800 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 37 | 20231213 | 180700 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 38 | 20231213 | 180600 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 39 | 20231213 | 180500 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 40 | 20231213 | 180400 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 41 | 20231213 | 180300 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 42 | 20231213 | 180200 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 43 | 20231213 | 180100 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 44 | 20231213 | 180000 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 45 | 20231213 | 175900 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 46 | 20231213 | 175800 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 47 | 20231213 | 175700 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 48 | 20231213 | 175600 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 49 | 20231213 | 175500 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 50 | 20231213 | 175400 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 51 | 20231213 | 175300 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 52 | 20231213 | 175200 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 53 | 20231213 | 175100 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 54 | 20231213 | 175000 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 55 | 20231213 | 174900 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 56 | 20231213 | 174800 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 57 | 20231213 | 174700 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 58 | 20231213 | 174600 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 59 | 20231213 | 174500 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 60 | 20231213 | 174400 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 61 | 20231213 | 174300 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 62 | 20231213 | 174200 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 3264 |
| 63 | 20231213 | 174100 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 64 | 20231213 | 174000 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 65 | 20231213 | 173900 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 66 | 20231213 | 173800 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 67 | 20231213 | 173700 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 68 | 20231213 | 173600 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 69 | 20231213 | 173500 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 70 | 20231213 | 173400 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 71 | 20231213 | 173300 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 72 | 20231213 | 173200 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 73 | 20231213 | 173100 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 74 | 20231213 | 173000 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 75 | 20231213 | 172900 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 76 | 20231213 | 172800 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 77 | 20231213 | 172700 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 78 | 20231213 | 172600 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 79 | 20231213 | 172500 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 80 | 20231213 | 172400 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 81 | 20231213 | 172300 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 82 | 20231213 | 172200 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 83 | 20231213 | 172100 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 84 | 20231213 | 172000 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 85 | 20231213 | 171900 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 86 | 20231213 | 171800 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 87 | 20231213 | 171700 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 88 | 20231213 | 171600 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 89 | 20231213 | 171500 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 90 | 20231213 | 171400 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 91 | 20231213 | 171300 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 92 | 20231213 | 171200 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 3264 |
| 93 | 20231213 | 171100 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 94 | 20231213 | 171000 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 95 | 20231213 | 170900 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 96 | 20231213 | 170800 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 97 | 20231213 | 170700 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 98 | 20231213 | 170600 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 99 | 20231213 | 170500 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 100 | 20231213 | 170400 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 101 | 20231213 | 170300 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 102 | 20231213 | 170200 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 103 | 20231213 | 170100 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 104 | 20231213 | 170000 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 105 | 20231213 | 165900 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 106 | 20231213 | 165800 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 107 | 20231213 | 165700 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 108 | 20231213 | 165600 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 109 | 20231213 | 165500 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 110 | 20231213 | 165400 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 111 | 20231213 | 165300 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 112 | 20231213 | 165200 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 113 | 20231213 | 165100 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 114 | 20231213 | 165000 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 115 | 20231213 | 164900 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 116 | 20231213 | 164800 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 117 | 20231213 | 164700 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 118 | 20231213 | 164600 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 119 | 20231213 | 164500 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 120 | 20231213 | 164400 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 121 | 20231213 | 164300 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 122 | 20231213 | 164200 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 3264 |
| 123 | 20231213 | 164100 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 124 | 20231213 | 164000 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 125 | 20231213 | 163900 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 126 | 20231213 | 163800 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 127 | 20231213 | 163700 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 128 | 20231213 | 163600 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 129 | 20231213 | 163500 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 130 | 20231213 | 163400 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 131 | 20231213 | 163300 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 132 | 20231213 | 163200 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 133 | 20231213 | 163100 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 134 | 20231213 | 163000 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 135 | 20231213 | 162900 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 136 | 20231213 | 162800 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 137 | 20231213 | 162700 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 138 | 20231213 | 162600 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 139 | 20231213 | 162500 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 140 | 20231213 | 162400 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 141 | 20231213 | 162300 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 142 | 20231213 | 162200 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 143 | 20231213 | 162100 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 144 | 20231213 | 162000 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 145 | 20231213 | 161900 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 146 | 20231213 | 161800 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 147 | 20231213 | 161700 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 148 | 20231213 | 161600 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 149 | 20231213 | 161500 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 150 | 20231213 | 161400 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 151 | 20231213 | 161300 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 152 | 20231213 | 161200 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 3264 |
| 153 | 20231213 | 161100 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 154 | 20231213 | 161000 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 155 | 20231213 | 160900 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 156 | 20231213 | 160800 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 157 | 20231213 | 160700 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 158 | 20231213 | 160600 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 159 | 20231213 | 160500 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 160 | 20231213 | 160400 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 161 | 20231213 | 160300 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 162 | 20231213 | 160200 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 163 | 20231213 | 160100 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 164 | 20231213 | 160000 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 165 | 20231213 | 155900 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 166 | 20231213 | 155800 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 167 | 20231213 | 155700 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 168 | 20231213 | 155600 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 169 | 20231213 | 155500 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 170 | 20231213 | 155400 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 171 | 20231213 | 155300 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 172 | 20231213 | 155200 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 173 | 20231213 | 155100 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 174 | 20231213 | 155000 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 175 | 20231213 | 154900 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 176 | 20231213 | 154800 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 177 | 20231213 | 154700 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 178 | 20231213 | 154600 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 179 | 20231213 | 154500 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 180 | 20231213 | 154400 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 181 | 20231213 | 154300 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 182 | 20231213 | 154200 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 3264 |
| 183 | 20231213 | 154100 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 184 | 20231213 | 154000 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 185 | 20231213 | 153900 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 186 | 20231213 | 153800 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 187 | 20231213 | 153700 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 188 | 20231213 | 153600 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 189 | 20231213 | 153500 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 190 | 20231213 | 153400 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 191 | 20231213 | 153300 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 192 | 20231213 | 153200 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 193 | 20231213 | 153100 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 194 | 20231213 | 153000 | 1617599810 | 5460 | 5460 | 5460 | 5460 | 3264 |
| 195 | 20231213 | 152900 | 1599778370 | 5480 | 5480 | 5480 | 5480 | 0 |
| 196 | 20231213 | 152800 | 1599778370 | 5480 | 5480 | 5480 | 5480 | 0 |
| 197 | 20231213 | 152700 | 1599778370 | 5480 | 5480 | 5480 | 5480 | 0 |
| 198 | 20231213 | 152600 | 1599778370 | 5480 | 5480 | 5480 | 5480 | 0 |
| 199 | 20231213 | 152500 | 1599778370 | 5480 | 5480 | 5480 | 5480 | 0 |
| 200 | 20231213 | 152400 | 1599778370 | 5480 | 5480 | 5480 | 5480 | 0 |
| 201 | 20231213 | 152300 | 1599778370 | 5480 | 5480 | 5480 | 5480 | 0 |
| 202 | 20231213 | 152200 | 1599778370 | 5480 | 5480 | 5480 | 5480 | 0 |
| 203 | 20231213 | 152100 | 1599778370 | 5480 | 5480 | 5480 | 5480 | 0 |
| 204 | 20231213 | 152000 | 1599778370 | 5480 | 5480 | 5480 | 5480 | 0 |
| 205 | 20231213 | 151900 | 1599778370 | 5480 | 5500 | 5500 | 5470 | 148 |
| 206 | 20231213 | 151800 | 1598968510 | 5470 | 5480 | 5500 | 5470 | 156 |
| 207 | 20231213 | 151700 | 1598113820 | 5490 | 5480 | 5490 | 5480 | 154 |
| 208 | 20231213 | 151600 | 1597268500 | 5490 | 5470 | 5490 | 5470 | 2 |
| 209 | 20231213 | 151500 | 1597257540 | 5500 | 5470 | 5500 | 5470 | 426 |
| 210 | 20231213 | 151400 | 1594924490 | 5500 | 5470 | 5500 | 5470 | 1996 |
| 211 | 20231213 | 151300 | 1584006310 | 5480 | 5480 | 5480 | 5480 | 116 |
| 212 | 20231213 | 151200 | 1583370630 | 5500 | 5500 | 5500 | 5500 | 2 |
| 213 | 20231213 | 151100 | 1583359630 | 5500 | 5510 | 5510 | 5480 | 3234 |
| 214 | 20231213 | 151000 | 1565636990 | 5480 | 5480 | 5480 | 5480 | 105 |
| 215 | 20231213 | 150900 | 1565061590 | 5510 | 5490 | 5510 | 5490 | 2956 |
| 216 | 20231213 | 150800 | 1548833050 | 5490 | 5510 | 5510 | 5490 | 122 |
| 217 | 20231213 | 150700 | 1548162170 | 5510 | 5510 | 5510 | 5510 | 21 |
| 218 | 20231213 | 150600 | 1548046460 | 5510 | 5490 | 5510 | 5490 | 531 |
| 219 | 20231213 | 150500 | 1545128190 | 5490 | 5490 | 5490 | 5490 | 177 |
| 220 | 20231213 | 150400 | 1544156460 | 5500 | 5500 | 5500 | 5500 | 1000 |
| 221 | 20231213 | 150300 | 1538656460 | 5500 | 5480 | 5500 | 5480 | 47 |
| 222 | 20231213 | 150200 | 1538398860 | 5490 | 5500 | 5500 | 5480 | 443 |
| 223 | 20231213 | 150100 | 1535964940 | 5480 | 5480 | 5480 | 5480 | 162 |
| 224 | 20231213 | 150000 | 1535077180 | 5480 | 5500 | 5500 | 5480 | 10 |
| 225 | 20231213 | 145900 | 1535022340 | 5480 | 5490 | 5490 | 5480 | 2132 |
| 226 | 20231213 | 145800 | 1523318420 | 5500 | 5500 | 5500 | 5500 | 2 |
| 227 | 20231213 | 145700 | 1523307420 | 5500 | 5500 | 5500 | 5500 | 512 |
| 228 | 20231213 | 145600 | 1520491420 | 5500 | 5480 | 5500 | 5480 | 251 |
| 229 | 20231213 | 145500 | 1519112190 | 5480 | 5480 | 5480 | 5480 | 1123 |
| 230 | 20231213 | 145400 | 1512958150 | 5480 | 5480 | 5480 | 5470 | 108 |
| 231 | 20231213 | 145300 | 1512367340 | 5470 | 5480 | 5480 | 5470 | 98 |
| 232 | 20231213 | 145200 | 1511831180 | 5480 | 5480 | 5480 | 5470 | 183 |
| 233 | 20231213 | 145100 | 1510830050 | 5480 | 5480 | 5480 | 5480 | 103 |
| 234 | 20231213 | 145000 | 1510265610 | 5490 | 5470 | 5490 | 5470 | 586 |
| 235 | 20231213 | 144900 | 1507060150 | 5470 | 5490 | 5490 | 5470 | 1149 |
| 236 | 20231213 | 144800 | 1500766320 | 5500 | 5500 | 5500 | 5500 | 1 |
| 237 | 20231213 | 144700 | 1500760820 | 5500 | 5500 | 5500 | 5500 | 1 |
| 238 | 20231213 | 144600 | 1500755320 | 5500 | 5500 | 5500 | 5500 | 2 |
| 239 | 20231213 | 144500 | 1500744320 | 5500 | 5490 | 5500 | 5480 | 363 |
| 240 | 20231213 | 144400 | 1498750770 | 5480 | 5490 | 5490 | 5480 | 241 |
| 241 | 20231213 | 144300 | 1497430080 | 5480 | 5480 | 5480 | 5480 | 0 |
| 242 | 20231213 | 144200 | 1497430080 | 5480 | 5490 | 5490 | 5480 | 970 |
| 243 | 20231213 | 144100 | 1492114400 | 5490 | 5500 | 5500 | 5490 | 357 |
| 244 | 20231213 | 144000 | 1490153460 | 5500 | 5510 | 5510 | 5500 | 5 |
| 245 | 20231213 | 143900 | 1490125940 | 5510 | 5530 | 5530 | 5510 | 3 |
| 246 | 20231213 | 143800 | 1490109390 | 5530 | 5500 | 5530 | 5500 | 130 |
| 247 | 20231213 | 143700 | 1489392990 | 5500 | 5500 | 5500 | 5500 | 211 |
| 248 | 20231213 | 143600 | 1488232490 | 5500 | 5490 | 5500 | 5480 | 2953 |
| 249 | 20231213 | 143500 | 1472000690 | 5500 | 5480 | 5500 | 5480 | 311 |
| 250 | 20231213 | 143400 | 1470296390 | 5480 | 5480 | 5500 | 5470 | 1092 |
| 251 | 20231213 | 143300 | 1464311450 | 5500 | 5500 | 5500 | 5480 | 502 |
| 252 | 20231213 | 143200 | 1461556650 | 5500 | 5500 | 5500 | 5500 | 2 |
| 253 | 20231213 | 143100 | 1461545650 | 5500 | 5500 | 5500 | 5480 | 10 |
| 254 | 20231213 | 143000 | 1461490810 | 5490 | 5500 | 5500 | 5490 | 227 |
| 255 | 20231213 | 142900 | 1460244570 | 5500 | 5530 | 5530 | 5500 | 5 |
| 256 | 20231213 | 142800 | 1460217040 | 5530 | 5500 | 5530 | 5490 | 159 |
| 257 | 20231213 | 142700 | 1459344080 | 5490 | 5520 | 5520 | 5490 | 625 |
| 258 | 20231213 | 142600 | 1455894830 | 5520 | 5500 | 5520 | 5500 | 202 |
| 259 | 20231213 | 142500 | 1454783810 | 5490 | 5500 | 5500 | 5490 | 4 |
| 260 | 20231213 | 142400 | 1454761830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 261 | 20231213 | 142300 | 1454761830 | 5470 | 5470 | 5480 | 5470 | 836 |
| 262 | 20231213 | 142200 | 1450188900 | 5470 | 5470 | 5470 | 5470 | 179 |
| 263 | 20231213 | 142100 | 1449209770 | 5470 | 5480 | 5480 | 5470 | 1302 |
| 264 | 20231213 | 142000 | 1442086810 | 5470 | 5470 | 5470 | 5470 | 645 |
| 265 | 20231213 | 141900 | 1438558660 | 5480 | 5500 | 5500 | 5480 | 4696 |
| 266 | 20231213 | 141800 | 1412800270 | 5500 | 5490 | 5500 | 5490 | 106 |
| 267 | 20231213 | 141700 | 1412217310 | 5490 | 5500 | 5500 | 5490 | 36 |
| 268 | 20231213 | 141600 | 1412019460 | 5500 | 5500 | 5500 | 5490 | 387 |
| 269 | 20231213 | 141500 | 1409894790 | 5520 | 5520 | 5520 | 5520 | 0 |
| 270 | 20231213 | 141400 | 1409894790 | 5520 | 5530 | 5530 | 5510 | 216 |
| 271 | 20231213 | 141300 | 1408704470 | 5530 | 5530 | 5530 | 5490 | 142 |
| 272 | 20231213 | 141200 | 1407923390 | 5500 | 5510 | 5510 | 5500 | 225 |
| 273 | 20231213 | 141100 | 1406685880 | 5530 | 5530 | 5530 | 5530 | 1 |
| 274 | 20231213 | 141000 | 1406680350 | 5500 | 5500 | 5500 | 5500 | 26 |
| 275 | 20231213 | 140900 | 1406537350 | 5500 | 5500 | 5500 | 5490 | 330 |
| 276 | 20231213 | 140800 | 1404723150 | 5530 | 5530 | 5530 | 5530 | 1 |
| 277 | 20231213 | 140700 | 1404717620 | 5490 | 5490 | 5490 | 5490 | 138 |
| 278 | 20231213 | 140600 | 1403960000 | 5490 | 5500 | 5500 | 5490 | 349 |
| 279 | 20231213 | 140500 | 1402043960 | 5530 | 5520 | 5530 | 5490 | 3247 |
| 280 | 20231213 | 140400 | 1384168360 | 5550 | 5550 | 5550 | 5530 | 66 |
| 281 | 20231213 | 140300 | 1383802480 | 5540 | 5520 | 5540 | 5520 | 188 |
| 282 | 20231213 | 140200 | 1382761040 | 5550 | 5540 | 5550 | 5510 | 205 |
| 283 | 20231213 | 140100 | 1381631060 | 5540 | 5530 | 5540 | 5510 | 306 |
| 284 | 20231213 | 140000 | 1379942260 | 5550 | 5550 | 5550 | 5550 | 30 |
| 285 | 20231213 | 135900 | 1379775760 | 5520 | 5550 | 5550 | 5520 | 511 |
| 286 | 20231213 | 135800 | 1376953530 | 5560 | 5550 | 5560 | 5520 | 28 |
| 287 | 20231213 | 135700 | 1376798900 | 5560 | 5540 | 5560 | 5530 | 211 |
| 288 | 20231213 | 135600 | 1375629940 | 5540 | 5520 | 5540 | 5520 | 253 |
| 289 | 20231213 | 135500 | 1374232740 | 5520 | 5520 | 5520 | 5510 | 1716 |
| 290 | 20231213 | 135400 | 1364765770 | 5530 | 5550 | 5550 | 5520 | 555 |
| 291 | 20231213 | 135300 | 1361700250 | 5550 | 5530 | 5550 | 5530 | 111 |
| 292 | 20231213 | 135200 | 1361086400 | 5550 | 5550 | 5550 | 5530 | 1486 |
| 293 | 20231213 | 135100 | 1352867760 | 5560 | 5540 | 5560 | 5540 | 16 |
| 294 | 20231213 | 135000 | 1352779100 | 5560 | 5560 | 5560 | 5530 | 29 |
| 295 | 20231213 | 134900 | 1352618620 | 5530 | 5560 | 5570 | 5530 | 327 |
| 296 | 20231213 | 134800 | 1350808290 | 5570 | 5570 | 5570 | 5570 | 50 |
| 297 | 20231213 | 134700 | 1350529790 | 5570 | 5550 | 5570 | 5550 | 28 |
| 298 | 20231213 | 134600 | 1350374350 | 5570 | 5540 | 5570 | 5540 | 5 |
| 299 | 20231213 | 134500 | 1350346620 | 5540 | 5540 | 5540 | 5540 | 569 |
| 300 | 20231213 | 134400 | 1347194360 | 5540 | 5540 | 5560 | 5540 | 704 |
| 301 | 20231213 | 134300 | 1343294150 | 5560 | 5550 | 5570 | 5540 | 52 |
| 302 | 20231213 | 134200 | 1343005760 | 5570 | 5570 | 5570 | 5570 | 365 |
| 303 | 20231213 | 134100 | 1340972710 | 5580 | 5580 | 5580 | 5580 | 1 |
| 304 | 20231213 | 134000 | 1340967130 | 5550 | 5540 | 5550 | 5540 | 91 |
| 305 | 20231213 | 133900 | 1340462270 | 5530 | 5530 | 5540 | 5530 | 93 |
| 306 | 20231213 | 133800 | 1339947970 | 5540 | 5540 | 5540 | 5530 | 698 |
| 307 | 20231213 | 133700 | 1336085860 | 5540 | 5550 | 5560 | 5530 | 2042 |
| 308 | 20231213 | 133600 | 1324767850 | 5560 | 5550 | 5570 | 5540 | 1612 |
| 309 | 20231213 | 133500 | 1315822070 | 5560 | 5560 | 5560 | 5560 | 887 |
| 310 | 20231213 | 133400 | 1310890350 | 5580 | 5580 | 5580 | 5560 | 205 |
| 311 | 20231213 | 133300 | 1309747980 | 5580 | 5590 | 5590 | 5570 | 325 |
| 312 | 20231213 | 133200 | 1307934520 | 5570 | 5590 | 5590 | 5570 | 566 |
| 313 | 20231213 | 133100 | 1304779850 | 5580 | 5580 | 5590 | 5580 | 529 |
| 314 | 20231213 | 133000 | 1301825130 | 5580 | 5590 | 5590 | 5580 | 235 |
| 315 | 20231213 | 132900 | 1300512110 | 5580 | 5560 | 5580 | 5560 | 954 |
| 316 | 20231213 | 132800 | 1295189290 | 5580 | 5580 | 5580 | 5560 | 1265 |
| 317 | 20231213 | 132700 | 1288141970 | 5590 | 5590 | 5590 | 5560 | 1385 |
| 318 | 20231213 | 132600 | 1280405640 | 5590 | 5590 | 5590 | 5560 | 2747 |
| 319 | 20231213 | 132500 | 1265101220 | 5580 | 5600 | 5600 | 5580 | 2744 |
| 320 | 20231213 | 132400 | 1249782390 | 5600 | 5620 | 5630 | 5600 | 9846 |
| 321 | 20231213 | 132300 | 1194575230 | 5620 | 5580 | 5630 | 5580 | 9866 |
| 322 | 20231213 | 132200 | 1139305190 | 5570 | 5580 | 5580 | 5570 | 1947 |
| 323 | 20231213 | 132100 | 1128442190 | 5580 | 5560 | 5580 | 5560 | 906 |
| 324 | 20231213 | 132000 | 1123398350 | 5560 | 5560 | 5560 | 5550 | 362 |
| 325 | 20231213 | 131900 | 1121386640 | 5570 | 5560 | 5570 | 5540 | 410 |
| 326 | 20231213 | 131800 | 1119107810 | 5550 | 5550 | 5560 | 5550 | 1881 |
| 327 | 20231213 | 131700 | 1108659740 | 5540 | 5530 | 5580 | 5530 | 5032 |
| 328 | 20231213 | 131600 | 1080706910 | 5540 | 5530 | 5550 | 5520 | 3024 |
| 329 | 20231213 | 131500 | 1063966710 | 5530 | 5530 | 5550 | 5530 | 602 |
| 330 | 20231213 | 131400 | 1060626850 | 5540 | 5500 | 5570 | 5500 | 12341 |
| 331 | 20231213 | 131300 | 992228500 | 5500 | 5460 | 5500 | 5460 | 5189 |
| 332 | 20231213 | 131200 | 963721230 | 5470 | 5460 | 5470 | 5460 | 55 |
| 333 | 20231213 | 131100 | 963420400 | 5470 | 5480 | 5480 | 5470 | 649 |
| 334 | 20231213 | 131000 | 959870310 | 5470 | 5480 | 5480 | 5470 | 28 |
| 335 | 20231213 | 130900 | 959717130 | 5480 | 5480 | 5480 | 5480 | 91 |
| 336 | 20231213 | 130800 | 959218450 | 5470 | 5480 | 5480 | 5470 | 234 |
| 337 | 20231213 | 130700 | 957938220 | 5480 | 5470 | 5490 | 5470 | 31 |
| 338 | 20231213 | 130600 | 957768570 | 5490 | 5470 | 5490 | 5470 | 101 |
| 339 | 20231213 | 130500 | 957216080 | 5480 | 5480 | 5480 | 5480 | 3 |
| 340 | 20231213 | 130400 | 957199640 | 5490 | 5480 | 5490 | 5480 | 36 |
| 341 | 20231213 | 130300 | 957002350 | 5490 | 5490 | 5490 | 5480 | 1645 |
| 342 | 20231213 | 130200 | 947987730 | 5490 | 5480 | 5490 | 5480 | 416 |
| 343 | 20231213 | 130100 | 945708040 | 5470 | 5480 | 5480 | 5470 | 301 |
| 344 | 20231213 | 130000 | 944061560 | 5480 | 5480 | 5490 | 5480 | 28 |
| 345 | 20231213 | 125900 | 943908110 | 5480 | 5480 | 5490 | 5480 | 182 |
| 346 | 20231213 | 125800 | 942910690 | 5490 | 5490 | 5490 | 5480 | 280 |
| 347 | 20231213 | 125700 | 941376130 | 5480 | 5480 | 5480 | 5480 | 551 |
| 348 | 20231213 | 125600 | 938356650 | 5480 | 5470 | 5480 | 5470 | 48 |
| 349 | 20231213 | 125500 | 938093890 | 5480 | 5480 | 5480 | 5480 | 74 |
| 350 | 20231213 | 125400 | 937688370 | 5480 | 5480 | 5480 | 5460 | 38 |
| 351 | 20231213 | 125300 | 937480150 | 5480 | 5470 | 5480 | 5470 | 1461 |
| 352 | 20231213 | 125200 | 929488130 | 5490 | 5470 | 5490 | 5470 | 128 |
| 353 | 20231213 | 125100 | 928785930 | 5490 | 5480 | 5490 | 5480 | 3 |
| 354 | 20231213 | 125000 | 928769470 | 5490 | 5480 | 5490 | 5480 | 23 |
| 355 | 20231213 | 124900 | 928643250 | 5490 | 5490 | 5490 | 5470 | 313 |
| 356 | 20231213 | 124800 | 926925900 | 5480 | 5480 | 5490 | 5480 | 120 |
| 357 | 20231213 | 124700 | 926267670 | 5490 | 5490 | 5490 | 5490 | 0 |
| 358 | 20231213 | 124600 | 926267670 | 5490 | 5490 | 5490 | 5480 | 4 |
| 359 | 20231213 | 124500 | 926245730 | 5480 | 5470 | 5490 | 5470 | 37 |
| 360 | 20231213 | 124400 | 926043220 | 5490 | 5490 | 5490 | 5490 | 2 |
| 361 | 20231213 | 124300 | 926032240 | 5480 | 5480 | 5480 | 5480 | 1 |
| 362 | 20231213 | 124200 | 926026760 | 5490 | 5490 | 5490 | 5480 | 3 |
| 363 | 20231213 | 124100 | 926010300 | 5470 | 5470 | 5490 | 5470 | 33 |
| 364 | 20231213 | 124000 | 925829690 | 5490 | 5490 | 5490 | 5490 | 182 |
| 365 | 20231213 | 123900 | 924830510 | 5490 | 5480 | 5490 | 5480 | 90 |
| 366 | 20231213 | 123800 | 924337300 | 5480 | 5470 | 5480 | 5470 | 37 |
| 367 | 20231213 | 123700 | 924134800 | 5490 | 5490 | 5490 | 5490 | 0 |
| 368 | 20231213 | 123600 | 924134800 | 5490 | 5490 | 5490 | 5480 | 7 |
| 369 | 20231213 | 123500 | 924096390 | 5490 | 5490 | 5490 | 5490 | 7 |
| 370 | 20231213 | 123400 | 924057960 | 5490 | 5490 | 5490 | 5460 | 2172 |
| 371 | 20231213 | 123300 | 912158740 | 5480 | 5480 | 5480 | 5480 | 2 |
| 372 | 20231213 | 123200 | 912147780 | 5490 | 5490 | 5490 | 5490 | 110 |
| 373 | 20231213 | 123100 | 911543880 | 5490 | 5490 | 5490 | 5480 | 54 |
| 374 | 20231213 | 123000 | 911247430 | 5490 | 5490 | 5490 | 5470 | 315 |
| 375 | 20231213 | 122900 | 909520410 | 5490 | 5480 | 5490 | 5470 | 27 |
| 376 | 20231213 | 122800 | 909372640 | 5490 | 5480 | 5490 | 5480 | 94 |
| 377 | 20231213 | 122700 | 908857510 | 5480 | 5470 | 5480 | 5470 | 27 |
| 378 | 20231213 | 122600 | 908709810 | 5480 | 5470 | 5480 | 5470 | 82 |
| 379 | 20231213 | 122500 | 908260590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 380 | 20231213 | 122400 | 908260590 | 5480 | 5470 | 5480 | 5470 | 14 |
| 381 | 20231213 | 122300 | 908183970 | 5490 | 5480 | 5490 | 5470 | 237 |
| 382 | 20231213 | 122200 | 906885450 | 5490 | 5490 | 5490 | 5490 | 5 |
| 383 | 20231213 | 122100 | 906858000 | 5490 | 5490 | 5490 | 5480 | 6 |
| 384 | 20231213 | 122000 | 906825080 | 5490 | 5480 | 5490 | 5480 | 202 |
| 385 | 20231213 | 121900 | 905718100 | 5470 | 5480 | 5490 | 5470 | 39 |
| 386 | 20231213 | 121800 | 905504570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 387 | 20231213 | 121700 | 905504570 | 5490 | 5490 | 5490 | 5490 | 1 |
| 388 | 20231213 | 121600 | 905499080 | 5470 | 5470 | 5490 | 5470 | 95 |
| 389 | 20231213 | 121500 | 904979390 | 5490 | 5490 | 5490 | 5490 | 0 |
| 390 | 20231213 | 121400 | 904979390 | 5490 | 5490 | 5490 | 5490 | 6 |
| 391 | 20231213 | 121300 | 904946450 | 5490 | 5470 | 5490 | 5470 | 512 |
| 392 | 20231213 | 121200 | 902145710 | 5490 | 5480 | 5490 | 5470 | 275 |
| 393 | 20231213 | 121100 | 900641280 | 5490 | 5480 | 5490 | 5480 | 121 |
| 394 | 20231213 | 121000 | 899977490 | 5480 | 5480 | 5480 | 5480 | 150 |
| 395 | 20231213 | 120900 | 899155490 | 5490 | 5470 | 5490 | 5470 | 31 |
| 396 | 20231213 | 120800 | 898985820 | 5490 | 5490 | 5490 | 5490 | 9 |
| 397 | 20231213 | 120700 | 898936410 | 5490 | 5490 | 5490 | 5480 | 62 |
| 398 | 20231213 | 120600 | 898596540 | 5490 | 5490 | 5490 | 5490 | 8 |
| 399 | 20231213 | 120500 | 898552620 | 5470 | 5490 | 5490 | 5470 | 467 |
| 400 | 20231213 | 120400 | 895992550 | 5490 | 5490 | 5490 | 5490 | 106 |
| 401 | 20231213 | 120300 | 895410610 | 5490 | 5480 | 5490 | 5480 | 136 |
| 402 | 20231213 | 120200 | 894665290 | 5480 | 5480 | 5480 | 5480 | 2 |
| 403 | 20231213 | 120100 | 894654330 | 5470 | 5480 | 5480 | 5470 | 1523 |
| 404 | 20231213 | 120000 | 886315400 | 5480 | 5480 | 5480 | 5480 | 0 |
| 405 | 20231213 | 115900 | 886315400 | 5480 | 5490 | 5490 | 5480 | 3 |
| 406 | 20231213 | 115800 | 886298950 | 5480 | 5480 | 5480 | 5480 | 381 |
| 407 | 20231213 | 115700 | 884211070 | 5480 | 5480 | 5480 | 5480 | 0 |
| 408 | 20231213 | 115600 | 884211070 | 5480 | 5480 | 5480 | 5480 | 177 |
| 409 | 20231213 | 115500 | 883241110 | 5480 | 5480 | 5480 | 5480 | 1 |
| 410 | 20231213 | 115400 | 883235630 | 5490 | 5480 | 5490 | 5480 | 26 |
| 411 | 20231213 | 115300 | 883093140 | 5490 | 5490 | 5490 | 5490 | 1 |
| 412 | 20231213 | 115200 | 883087650 | 5490 | 5480 | 5490 | 5480 | 109 |
| 413 | 20231213 | 115100 | 882490160 | 5480 | 5480 | 5480 | 5480 | 21 |
| 414 | 20231213 | 115000 | 882375080 | 5470 | 5480 | 5480 | 5470 | 128 |
| 415 | 20231213 | 114900 | 881674900 | 5470 | 5470 | 5470 | 5470 | 0 |
| 416 | 20231213 | 114800 | 881674900 | 5470 | 5470 | 5470 | 5470 | 5 |
| 417 | 20231213 | 114700 | 881647550 | 5480 | 5470 | 5480 | 5470 | 27 |
| 418 | 20231213 | 114600 | 881499850 | 5480 | 5480 | 5480 | 5480 | 1 |
| 419 | 20231213 | 114500 | 881494370 | 5480 | 5480 | 5480 | 5480 | 3 |
| 420 | 20231213 | 114400 | 881477930 | 5470 | 5470 | 5470 | 5470 | 0 |
| 421 | 20231213 | 114300 | 881477930 | 5470 | 5480 | 5480 | 5470 | 26 |
| 422 | 20231213 | 114200 | 881335700 | 5470 | 5480 | 5480 | 5470 | 4 |
| 423 | 20231213 | 114100 | 881313790 | 5480 | 5480 | 5480 | 5480 | 1 |
| 424 | 20231213 | 114000 | 881308310 | 5470 | 5470 | 5470 | 5470 | 111 |
| 425 | 20231213 | 113900 | 880701140 | 5470 | 5470 | 5470 | 5470 | 1 |
| 426 | 20231213 | 113800 | 880695670 | 5470 | 5470 | 5470 | 5470 | 2 |
| 427 | 20231213 | 113700 | 880684730 | 5460 | 5460 | 5460 | 5460 | 400 |
| 428 | 20231213 | 113600 | 878500730 | 5460 | 5470 | 5470 | 5460 | 286 |
| 429 | 20231213 | 113500 | 876938670 | 5470 | 5470 | 5480 | 5470 | 102 |
| 430 | 20231213 | 113400 | 876380720 | 5470 | 5470 | 5470 | 5470 | 2 |
| 431 | 20231213 | 113300 | 876369780 | 5470 | 5470 | 5470 | 5470 | 2 |
| 432 | 20231213 | 113200 | 876358840 | 5470 | 5490 | 5490 | 5470 | 22 |
| 433 | 20231213 | 113100 | 876238460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 434 | 20231213 | 113000 | 876238460 | 5480 | 5480 | 5480 | 5480 | 2 |
| 435 | 20231213 | 112900 | 876227500 | 5490 | 5460 | 5490 | 5460 | 28 |
| 436 | 20231213 | 112800 | 876074590 | 5490 | 5490 | 5490 | 5460 | 3007 |
| 437 | 20231213 | 112700 | 859645160 | 5470 | 5470 | 5470 | 5470 | 364 |
| 438 | 20231213 | 112600 | 857654080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 439 | 20231213 | 112500 | 857654080 | 5460 | 5480 | 5480 | 5460 | 2430 |
| 440 | 20231213 | 112400 | 844355040 | 5490 | 5480 | 5490 | 5480 | 5 |
| 441 | 20231213 | 112300 | 844327630 | 5490 | 5480 | 5490 | 5480 | 7 |
| 442 | 20231213 | 112200 | 844289250 | 5490 | 5490 | 5490 | 5490 | 0 |
| 443 | 20231213 | 112100 | 844289250 | 5490 | 5480 | 5490 | 5480 | 35 |
| 444 | 20231213 | 112000 | 844097350 | 5490 | 5480 | 5490 | 5480 | 60 |
| 445 | 20231213 | 111900 | 843768530 | 5490 | 5490 | 5490 | 5490 | 1 |
| 446 | 20231213 | 111800 | 843763040 | 5490 | 5490 | 5490 | 5490 | 4 |
| 447 | 20231213 | 111700 | 843741080 | 5480 | 5490 | 5510 | 5480 | 174 |
| 448 | 20231213 | 111600 | 842784940 | 5490 | 5490 | 5520 | 5490 | 53 |
| 449 | 20231213 | 111500 | 842493910 | 5490 | 5490 | 5490 | 5490 | 0 |
| 450 | 20231213 | 111400 | 842493910 | 5490 | 5490 | 5490 | 5490 | 6 |
| 451 | 20231213 | 111300 | 842460970 | 5510 | 5510 | 5510 | 5500 | 5 |
| 452 | 20231213 | 111200 | 842433440 | 5510 | 5510 | 5510 | 5510 | 405 |
| 453 | 20231213 | 111100 | 840201890 | 5510 | 5490 | 5510 | 5490 | 134 |
| 454 | 20231213 | 111000 | 839466170 | 5490 | 5500 | 5510 | 5490 | 303 |
| 455 | 20231213 | 110900 | 837799680 | 5500 | 5500 | 5500 | 5500 | 23 |
| 456 | 20231213 | 110800 | 837673180 | 5500 | 5480 | 5510 | 5480 | 156 |
| 457 | 20231213 | 110700 | 836814900 | 5510 | 5490 | 5510 | 5490 | 59 |
| 458 | 20231213 | 110600 | 836490910 | 5500 | 5490 | 5510 | 5490 | 977 |
| 459 | 20231213 | 110500 | 831126560 | 5490 | 5490 | 5490 | 5490 | 0 |
| 460 | 20231213 | 110400 | 831126560 | 5490 | 5490 | 5490 | 5490 | 0 |
| 461 | 20231213 | 110300 | 831126560 | 5490 | 5490 | 5490 | 5480 | 32 |
| 462 | 20231213 | 110200 | 830951140 | 5490 | 5490 | 5490 | 5490 | 8 |
| 463 | 20231213 | 110100 | 830907220 | 5480 | 5480 | 5490 | 5480 | 402 |
| 464 | 20231213 | 110000 | 828704240 | 5460 | 5470 | 5470 | 5460 | 704 |
| 465 | 20231213 | 105900 | 824856670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 466 | 20231213 | 105800 | 824856670 | 5480 | 5480 | 5480 | 5480 | 1 |
| 467 | 20231213 | 105700 | 824851190 | 5480 | 5480 | 5480 | 5480 | 1 |
| 468 | 20231213 | 105600 | 824845710 | 5480 | 5470 | 5480 | 5470 | 45 |
| 469 | 20231213 | 105500 | 824599360 | 5480 | 5490 | 5490 | 5480 | 11 |
| 470 | 20231213 | 105400 | 824539070 | 5490 | 5490 | 5490 | 5470 | 210 |
| 471 | 20231213 | 105300 | 823390330 | 5490 | 5490 | 5490 | 5490 | 1 |
| 472 | 20231213 | 105200 | 823384840 | 5490 | 5480 | 5490 | 5480 | 223 |
| 473 | 20231213 | 105100 | 822162770 | 5490 | 5490 | 5490 | 5490 | 1 |
| 474 | 20231213 | 105000 | 822157280 | 5490 | 5460 | 5490 | 5460 | 117 |
| 475 | 20231213 | 104900 | 821518430 | 5490 | 5490 | 5490 | 5460 | 184 |
| 476 | 20231213 | 104800 | 820513370 | 5490 | 5490 | 5490 | 5490 | 2 |
| 477 | 20231213 | 104700 | 820502390 | 5460 | 5460 | 5460 | 5460 | 184 |
| 478 | 20231213 | 104600 | 819497750 | 5460 | 5490 | 5490 | 5460 | 1001 |
| 479 | 20231213 | 104500 | 814031000 | 5490 | 5490 | 5490 | 5460 | 49 |
| 480 | 20231213 | 104400 | 813762750 | 5460 | 5460 | 5460 | 5460 | 34 |
| 481 | 20231213 | 104300 | 813577110 | 5490 | 5480 | 5490 | 5480 | 21 |
| 482 | 20231213 | 104200 | 813462020 | 5490 | 5480 | 5490 | 5480 | 89 |
| 483 | 20231213 | 104100 | 812974280 | 5480 | 5480 | 5480 | 5460 | 179 |
| 484 | 20231213 | 104000 | 811993880 | 5480 | 5480 | 5480 | 5480 | 10 |
| 485 | 20231213 | 103900 | 811939080 | 5480 | 5480 | 5480 | 5480 | 4 |
| 486 | 20231213 | 103800 | 811917160 | 5480 | 5480 | 5480 | 5470 | 40 |
| 487 | 20231213 | 103700 | 811698220 | 5470 | 5470 | 5470 | 5470 | 0 |
| 488 | 20231213 | 103600 | 811698220 | 5470 | 5470 | 5470 | 5470 | 0 |
| 489 | 20231213 | 103500 | 811698220 | 5470 | 5470 | 5470 | 5470 | 0 |
| 490 | 20231213 | 103400 | 811698220 | 5470 | 5460 | 5470 | 5460 | 776 |
| 491 | 20231213 | 103300 | 807456380 | 5470 | 5470 | 5470 | 5470 | 649 |
| 492 | 20231213 | 103200 | 803906350 | 5480 | 5470 | 5480 | 5470 | 305 |
| 493 | 20231213 | 103100 | 802237950 | 5480 | 5470 | 5480 | 5470 | 45 |
| 494 | 20231213 | 103000 | 801991790 | 5480 | 5470 | 5480 | 5470 | 27 |
| 495 | 20231213 | 102900 | 801844090 | 5480 | 5480 | 5480 | 5470 | 63 |
| 496 | 20231213 | 102800 | 801498870 | 5480 | 5470 | 5480 | 5470 | 203 |
| 497 | 20231213 | 102700 | 800388430 | 5480 | 5460 | 5480 | 5460 | 27 |
| 498 | 20231213 | 102600 | 800240990 | 5480 | 5480 | 5480 | 5460 | 12 |
| 499 | 20231213 | 102500 | 800175250 | 5480 | 5480 | 5480 | 5470 | 125 |
| 500 | 20231213 | 102400 | 799491480 | 5470 | 5470 | 5470 | 5470 | 47 |
| 501 | 20231213 | 102300 | 799234390 | 5490 | 5480 | 5490 | 5460 | 73 |
| 502 | 20231213 | 102200 | 798834360 | 5480 | 5480 | 5480 | 5480 | 1 |
| 503 | 20231213 | 102100 | 798828880 | 5460 | 5480 | 5480 | 5460 | 185 |
| 504 | 20231213 | 102000 | 797818680 | 5490 | 5460 | 5490 | 5460 | 28 |
| 505 | 20231213 | 101900 | 797665740 | 5470 | 5490 | 5490 | 5470 | 201 |
| 506 | 20231213 | 101800 | 796566250 | 5460 | 5520 | 5520 | 5460 | 499 |
| 507 | 20231213 | 101700 | 793835110 | 5520 | 5490 | 5520 | 5490 | 1086 |
| 508 | 20231213 | 101600 | 787842670 | 5450 | 5470 | 5490 | 5450 | 31 |
| 509 | 20231213 | 101500 | 787673570 | 5460 | 5460 | 5460 | 5460 | 1693 |
| 510 | 20231213 | 101400 | 778429790 | 5450 | 5450 | 5450 | 5450 | 119 |
| 511 | 20231213 | 101300 | 777781240 | 5450 | 5440 | 5450 | 5430 | 1113 |
| 512 | 20231213 | 101200 | 771731180 | 5440 | 5440 | 5440 | 5430 | 1103 |
| 513 | 20231213 | 101100 | 765736110 | 5440 | 5430 | 5440 | 5430 | 312 |
| 514 | 20231213 | 101000 | 764039720 | 5440 | 5430 | 5440 | 5420 | 898 |
| 515 | 20231213 | 100900 | 759168110 | 5430 | 5440 | 5470 | 5430 | 7709 |
| 516 | 20231213 | 100800 | 717276010 | 5470 | 5440 | 5470 | 5440 | 302 |
| 517 | 20231213 | 100700 | 715632460 | 5440 | 5450 | 5450 | 5440 | 2957 |
| 518 | 20231213 | 100600 | 699530720 | 5460 | 5510 | 5510 | 5460 | 2377 |
| 519 | 20231213 | 100500 | 686532440 | 5490 | 5510 | 5510 | 5490 | 38 |
| 520 | 20231213 | 100400 | 686323580 | 5510 | 5480 | 5510 | 5480 | 289 |
| 521 | 20231213 | 100300 | 684738870 | 5470 | 5450 | 5470 | 5450 | 947 |
| 522 | 20231213 | 100200 | 679558820 | 5470 | 5470 | 5470 | 5450 | 5808 |
| 523 | 20231213 | 100100 | 647860420 | 5470 | 5460 | 5510 | 5460 | 187 |
| 524 | 20231213 | 100000 | 646838570 | 5450 | 5480 | 5480 | 5450 | 9423 |
| 525 | 20231213 | 095900 | 595371660 | 5480 | 5500 | 5500 | 5480 | 221 |
| 526 | 20231213 | 095800 | 594160160 | 5500 | 5500 | 5520 | 5470 | 14417 |
| 527 | 20231213 | 095700 | 515015790 | 5500 | 5520 | 5520 | 5490 | 17951 |
| 528 | 20231213 | 095600 | 416083890 | 5520 | 5550 | 5550 | 5520 | 11138 |
| 529 | 20231213 | 095500 | 354514770 | 5570 | 5570 | 5570 | 5570 | 1 |
| 530 | 20231213 | 095400 | 354509200 | 5540 | 5540 | 5540 | 5540 | 26 |
| 531 | 20231213 | 095300 | 354365160 | 5570 | 5570 | 5570 | 5570 | 203 |
| 532 | 20231213 | 095200 | 353234450 | 5570 | 5570 | 5570 | 5570 | 0 |
| 533 | 20231213 | 095100 | 353234450 | 5570 | 5580 | 5580 | 5570 | 287 |
| 534 | 20231213 | 095000 | 351633000 | 5540 | 5540 | 5540 | 5540 | 26 |
| 535 | 20231213 | 094900 | 351488960 | 5590 | 5580 | 5590 | 5580 | 301 |
| 536 | 20231213 | 094800 | 349809370 | 5580 | 5580 | 5580 | 5530 | 2466 |
| 537 | 20231213 | 094700 | 336169790 | 5530 | 5560 | 5560 | 5530 | 1137 |
| 538 | 20231213 | 094600 | 329866360 | 5590 | 5590 | 5590 | 5590 | 1 |
| 539 | 20231213 | 094500 | 329860770 | 5590 | 5530 | 5590 | 5530 | 3669 |
| 540 | 20231213 | 094400 | 309437140 | 5530 | 5530 | 5540 | 5530 | 314 |
| 541 | 20231213 | 094300 | 307700670 | 5520 | 5520 | 5520 | 5510 | 190 |
| 542 | 20231213 | 094200 | 306652950 | 5520 | 5510 | 5520 | 5510 | 3646 |
| 543 | 20231213 | 094100 | 286537020 | 5500 | 5490 | 5510 | 5480 | 1201 |
| 544 | 20231213 | 094000 | 279942140 | 5520 | 5510 | 5520 | 5480 | 5450 |
| 545 | 20231213 | 093900 | 249996820 | 5530 | 5530 | 5530 | 5530 | 10 |
| 546 | 20231213 | 093800 | 249941520 | 5530 | 5510 | 5530 | 5510 | 137 |
| 547 | 20231213 | 093700 | 249186510 | 5530 | 5500 | 5530 | 5500 | 10 |
| 548 | 20231213 | 093600 | 249131440 | 5520 | 5530 | 5530 | 5520 | 45 |
| 549 | 20231213 | 093500 | 248882830 | 5530 | 5530 | 5530 | 5530 | 125 |
| 550 | 20231213 | 093400 | 248191580 | 5530 | 5500 | 5530 | 5500 | 227 |
| 551 | 20231213 | 093300 | 246942420 | 5530 | 5500 | 5530 | 5500 | 72 |
| 552 | 20231213 | 093200 | 246546360 | 5530 | 5540 | 5540 | 5500 | 4203 |
| 553 | 20231213 | 093100 | 223415240 | 5540 | 5540 | 5540 | 5540 | 5 |
| 554 | 20231213 | 093000 | 223387540 | 5540 | 5530 | 5540 | 5500 | 46 |
| 555 | 20231213 | 092900 | 223133750 | 5520 | 5530 | 5530 | 5500 | 106 |
| 556 | 20231213 | 092800 | 222550050 | 5520 | 5500 | 5530 | 5500 | 592 |
| 557 | 20231213 | 092700 | 219293820 | 5500 | 5510 | 5510 | 5500 | 3035 |
| 558 | 20231213 | 092600 | 202573970 | 5510 | 5510 | 5510 | 5500 | 5468 |
| 559 | 20231213 | 092500 | 172454090 | 5510 | 5520 | 5520 | 5510 | 2869 |
| 560 | 20231213 | 092400 | 156622270 | 5520 | 5530 | 5540 | 5520 | 936 |
| 561 | 20231213 | 092300 | 151453670 | 5540 | 5530 | 5540 | 5530 | 31 |
| 562 | 20231213 | 092200 | 151281940 | 5530 | 5560 | 5560 | 5530 | 112 |
| 563 | 20231213 | 092100 | 150662450 | 5560 | 5530 | 5560 | 5530 | 496 |
| 564 | 20231213 | 092000 | 147917290 | 5530 | 5560 | 5560 | 5530 | 301 |
| 565 | 20231213 | 091900 | 146246760 | 5560 | 5560 | 5560 | 5550 | 3 |
| 566 | 20231213 | 091800 | 146230090 | 5530 | 5530 | 5560 | 5530 | 269 |
| 567 | 20231213 | 091700 | 144742490 | 5550 | 5550 | 5550 | 5530 | 2288 |
| 568 | 20231213 | 091600 | 132074700 | 5550 | 5550 | 5560 | 5540 | 821 |
| 569 | 20231213 | 091500 | 127520180 | 5560 | 5560 | 5560 | 5560 | 1261 |
| 570 | 20231213 | 091400 | 120509020 | 5570 | 5580 | 5580 | 5570 | 7 |
| 571 | 20231213 | 091300 | 120470020 | 5570 | 5570 | 5570 | 5560 | 188 |
| 572 | 20231213 | 091200 | 119422910 | 5570 | 5560 | 5580 | 5560 | 25 |
| 573 | 20231213 | 091100 | 119283770 | 5560 | 5550 | 5560 | 5550 | 123 |
| 574 | 20231213 | 091000 | 118600390 | 5550 | 5550 | 5560 | 5550 | 54 |
| 575 | 20231213 | 090900 | 118300610 | 5550 | 5560 | 5580 | 5550 | 865 |
| 576 | 20231213 | 090800 | 113497690 | 5560 | 5560 | 5560 | 5550 | 724 |
| 577 | 20231213 | 090700 | 109479090 | 5550 | 5560 | 5590 | 5550 | 1623 |
| 578 | 20231213 | 090600 | 100457540 | 5560 | 5580 | 5580 | 5560 | 2043 |
| 579 | 20231213 | 090500 | 89080450 | 5580 | 5590 | 5600 | 5570 | 978 |
| 580 | 20231213 | 090400 | 83626490 | 5600 | 5620 | 5620 | 5600 | 831 |
| 581 | 20231213 | 090300 | 78971670 | 5620 | 5590 | 5630 | 5590 | 1935 |
| 582 | 20231213 | 090200 | 68132290 | 5590 | 5580 | 5590 | 5550 | 2726 |
| 583 | 20231213 | 090100 | 52973950 | 5590 | 5590 | 5610 | 5590 | 1069 |
| 584 | 20231213 | 090000 | 46995760 | 5600 | 5600 | 5600 | 5590 | 8395 |