28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 183900 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 4201 |
| 3 | 20231222 | 183800 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 4 | 20231222 | 183700 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 5 | 20231222 | 183600 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 6 | 20231222 | 183500 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 7 | 20231222 | 183400 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 8 | 20231222 | 183300 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 9 | 20231222 | 183200 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 10 | 20231222 | 183100 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 11 | 20231222 | 183000 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 12 | 20231222 | 182900 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 13 | 20231222 | 182800 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 14 | 20231222 | 182700 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 15 | 20231222 | 182600 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 16 | 20231222 | 182500 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 17 | 20231222 | 182400 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 18 | 20231222 | 182300 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 19 | 20231222 | 182200 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 20 | 20231222 | 182100 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 21 | 20231222 | 182000 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 22 | 20231222 | 181900 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 23 | 20231222 | 181800 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 24 | 20231222 | 181700 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 25 | 20231222 | 181600 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 26 | 20231222 | 181500 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 27 | 20231222 | 181400 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 28 | 20231222 | 181300 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 29 | 20231222 | 181200 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 30 | 20231222 | 181100 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 31 | 20231222 | 181000 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 32 | 20231222 | 180900 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 4201 |
| 33 | 20231222 | 180800 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 34 | 20231222 | 180700 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 35 | 20231222 | 180600 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 36 | 20231222 | 180500 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 37 | 20231222 | 180400 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 38 | 20231222 | 180300 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 39 | 20231222 | 180200 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 40 | 20231222 | 180100 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 41 | 20231222 | 180000 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 42 | 20231222 | 175900 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 43 | 20231222 | 175800 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 44 | 20231222 | 175700 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 45 | 20231222 | 175600 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 46 | 20231222 | 175500 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 47 | 20231222 | 175400 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 48 | 20231222 | 175300 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 49 | 20231222 | 175200 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 50 | 20231222 | 175100 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 51 | 20231222 | 175000 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 52 | 20231222 | 174900 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 53 | 20231222 | 174800 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 54 | 20231222 | 174700 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 55 | 20231222 | 174600 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 56 | 20231222 | 174500 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 57 | 20231222 | 174400 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 58 | 20231222 | 174300 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 59 | 20231222 | 174200 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 60 | 20231222 | 174100 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 61 | 20231222 | 174000 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 62 | 20231222 | 173900 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 4201 |
| 63 | 20231222 | 173800 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 64 | 20231222 | 173700 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 65 | 20231222 | 173600 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 66 | 20231222 | 173500 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 67 | 20231222 | 173400 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 68 | 20231222 | 173300 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 69 | 20231222 | 173200 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 70 | 20231222 | 173100 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 71 | 20231222 | 173000 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 72 | 20231222 | 172900 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 73 | 20231222 | 172800 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 74 | 20231222 | 172700 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 75 | 20231222 | 172600 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 76 | 20231222 | 172500 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 77 | 20231222 | 172400 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 78 | 20231222 | 172300 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 79 | 20231222 | 172200 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 80 | 20231222 | 172100 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 81 | 20231222 | 172000 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 82 | 20231222 | 171900 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 83 | 20231222 | 171800 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 84 | 20231222 | 171700 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 85 | 20231222 | 171600 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 86 | 20231222 | 171500 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 87 | 20231222 | 171400 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 88 | 20231222 | 171300 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 89 | 20231222 | 171200 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 90 | 20231222 | 171100 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 91 | 20231222 | 171000 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 92 | 20231222 | 170900 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 4201 |
| 93 | 20231222 | 170800 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 94 | 20231222 | 170700 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 95 | 20231222 | 170600 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 96 | 20231222 | 170500 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 97 | 20231222 | 170400 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 98 | 20231222 | 170300 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 99 | 20231222 | 170200 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 100 | 20231222 | 170100 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 101 | 20231222 | 170000 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 102 | 20231222 | 165900 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 103 | 20231222 | 165800 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 104 | 20231222 | 165700 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 105 | 20231222 | 165600 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 106 | 20231222 | 165500 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 107 | 20231222 | 165400 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 108 | 20231222 | 165300 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 109 | 20231222 | 165200 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 110 | 20231222 | 165100 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 111 | 20231222 | 165000 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 112 | 20231222 | 164900 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 113 | 20231222 | 164800 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 114 | 20231222 | 164700 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 115 | 20231222 | 164600 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 116 | 20231222 | 164500 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 117 | 20231222 | 164400 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 118 | 20231222 | 164300 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 119 | 20231222 | 164200 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 120 | 20231222 | 164100 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 121 | 20231222 | 164000 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 122 | 20231222 | 163900 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 4201 |
| 123 | 20231222 | 163800 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 124 | 20231222 | 163700 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 125 | 20231222 | 163600 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 126 | 20231222 | 163500 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 127 | 20231222 | 163400 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 128 | 20231222 | 163300 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 129 | 20231222 | 163200 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 130 | 20231222 | 163100 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 131 | 20231222 | 163000 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 132 | 20231222 | 162900 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 133 | 20231222 | 162800 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 134 | 20231222 | 162700 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 135 | 20231222 | 162600 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 136 | 20231222 | 162500 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 137 | 20231222 | 162400 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 138 | 20231222 | 162300 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 139 | 20231222 | 162200 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 140 | 20231222 | 162100 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 141 | 20231222 | 162000 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 142 | 20231222 | 161900 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 143 | 20231222 | 161800 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 144 | 20231222 | 161700 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 145 | 20231222 | 161600 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 146 | 20231222 | 161500 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 147 | 20231222 | 161400 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 148 | 20231222 | 161300 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 149 | 20231222 | 161200 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 150 | 20231222 | 161100 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 151 | 20231222 | 161000 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 152 | 20231222 | 160900 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 4201 |
| 153 | 20231222 | 160800 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 154 | 20231222 | 160700 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 155 | 20231222 | 160600 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 156 | 20231222 | 160500 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 157 | 20231222 | 160400 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 158 | 20231222 | 160300 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 159 | 20231222 | 160200 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 160 | 20231222 | 160100 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 161 | 20231222 | 160000 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 162 | 20231222 | 155900 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 163 | 20231222 | 155800 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 164 | 20231222 | 155700 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 165 | 20231222 | 155600 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 166 | 20231222 | 155500 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 167 | 20231222 | 155400 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 168 | 20231222 | 155300 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 169 | 20231222 | 155200 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 170 | 20231222 | 155100 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 171 | 20231222 | 155000 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 172 | 20231222 | 154900 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 173 | 20231222 | 154800 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 174 | 20231222 | 154700 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 175 | 20231222 | 154600 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 176 | 20231222 | 154500 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 177 | 20231222 | 154400 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 178 | 20231222 | 154300 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 179 | 20231222 | 154200 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 180 | 20231222 | 154100 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 181 | 20231222 | 154000 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 182 | 20231222 | 153900 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 4201 |
| 183 | 20231222 | 153800 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 184 | 20231222 | 153700 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 185 | 20231222 | 153600 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 186 | 20231222 | 153500 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 187 | 20231222 | 153400 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 188 | 20231222 | 153300 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 189 | 20231222 | 153200 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 190 | 20231222 | 153100 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 191 | 20231222 | 153000 | 1602011260 | 5720 | 5720 | 5720 | 5720 | 4201 |
| 192 | 20231222 | 152900 | 1577981540 | 5710 | 5710 | 5710 | 5710 | 0 |
| 193 | 20231222 | 152800 | 1577981540 | 5710 | 5710 | 5710 | 5710 | 0 |
| 194 | 20231222 | 152700 | 1577981540 | 5710 | 5710 | 5710 | 5710 | 0 |
| 195 | 20231222 | 152600 | 1577981540 | 5710 | 5710 | 5710 | 5710 | 0 |
| 196 | 20231222 | 152500 | 1577981540 | 5710 | 5710 | 5710 | 5710 | 0 |
| 197 | 20231222 | 152400 | 1577981540 | 5710 | 5710 | 5710 | 5710 | 0 |
| 198 | 20231222 | 152300 | 1577981540 | 5710 | 5710 | 5710 | 5710 | 0 |
| 199 | 20231222 | 152200 | 1577981540 | 5710 | 5710 | 5710 | 5710 | 0 |
| 200 | 20231222 | 152100 | 1577981540 | 5710 | 5710 | 5710 | 5710 | 0 |
| 201 | 20231222 | 152000 | 1577981540 | 5710 | 5710 | 5710 | 5710 | 0 |
| 202 | 20231222 | 151900 | 1577981540 | 5710 | 5720 | 5720 | 5710 | 3 |
| 203 | 20231222 | 151800 | 1577964390 | 5710 | 5710 | 5720 | 5710 | 340 |
| 204 | 20231222 | 151700 | 1576019680 | 5720 | 5720 | 5720 | 5710 | 243 |
| 205 | 20231222 | 151600 | 1574630260 | 5720 | 5710 | 5720 | 5710 | 342 |
| 206 | 20231222 | 151500 | 1572675600 | 5710 | 5720 | 5720 | 5710 | 639 |
| 207 | 20231222 | 151400 | 1569025990 | 5710 | 5710 | 5720 | 5710 | 58 |
| 208 | 20231222 | 151300 | 1568694710 | 5710 | 5710 | 5710 | 5710 | 1 |
| 209 | 20231222 | 151200 | 1568689000 | 5710 | 5720 | 5720 | 5710 | 241 |
| 210 | 20231222 | 151100 | 1567310520 | 5720 | 5710 | 5720 | 5710 | 347 |
| 211 | 20231222 | 151000 | 1565327720 | 5710 | 5710 | 5720 | 5710 | 108 |
| 212 | 20231222 | 150900 | 1564710990 | 5720 | 5720 | 5720 | 5710 | 21 |
| 213 | 20231222 | 150800 | 1564590900 | 5720 | 5710 | 5720 | 5710 | 294 |
| 214 | 20231222 | 150700 | 1562910430 | 5720 | 5710 | 5720 | 5710 | 159 |
| 215 | 20231222 | 150600 | 1562000960 | 5710 | 5720 | 5720 | 5710 | 211 |
| 216 | 20231222 | 150500 | 1560794050 | 5720 | 5730 | 5730 | 5720 | 370 |
| 217 | 20231222 | 150400 | 1558677150 | 5730 | 5730 | 5730 | 5720 | 705 |
| 218 | 20231222 | 150300 | 1554638740 | 5730 | 5720 | 5730 | 5720 | 101 |
| 219 | 20231222 | 150200 | 1554060020 | 5740 | 5730 | 5740 | 5720 | 593 |
| 220 | 20231222 | 150100 | 1550661270 | 5730 | 5730 | 5730 | 5720 | 223 |
| 221 | 20231222 | 150000 | 1549383910 | 5730 | 5720 | 5740 | 5710 | 772 |
| 222 | 20231222 | 145900 | 1544967220 | 5740 | 5720 | 5740 | 5720 | 13 |
| 223 | 20231222 | 145800 | 1544892620 | 5730 | 5740 | 5740 | 5720 | 838 |
| 224 | 20231222 | 145700 | 1540095780 | 5720 | 5740 | 5740 | 5720 | 584 |
| 225 | 20231222 | 145600 | 1536752640 | 5740 | 5730 | 5740 | 5730 | 236 |
| 226 | 20231222 | 145500 | 1535398560 | 5740 | 5740 | 5740 | 5700 | 922 |
| 227 | 20231222 | 145400 | 1530123520 | 5730 | 5730 | 5740 | 5710 | 1706 |
| 228 | 20231222 | 145300 | 1520355230 | 5730 | 5740 | 5740 | 5730 | 292 |
| 229 | 20231222 | 145200 | 1518680240 | 5740 | 5740 | 5740 | 5710 | 967 |
| 230 | 20231222 | 145100 | 1513145340 | 5740 | 5720 | 5740 | 5710 | 753 |
| 231 | 20231222 | 145000 | 1508837690 | 5730 | 5730 | 5740 | 5720 | 452 |
| 232 | 20231222 | 144900 | 1506246840 | 5730 | 5730 | 5730 | 5710 | 756 |
| 233 | 20231222 | 144800 | 1501924860 | 5730 | 5740 | 5740 | 5710 | 924 |
| 234 | 20231222 | 144700 | 1496633530 | 5740 | 5740 | 5740 | 5740 | 2142 |
| 235 | 20231222 | 144600 | 1484338450 | 5730 | 5730 | 5740 | 5730 | 883 |
| 236 | 20231222 | 144500 | 1479275110 | 5740 | 5740 | 5740 | 5720 | 843 |
| 237 | 20231222 | 144400 | 1474444900 | 5730 | 5740 | 5740 | 5730 | 401 |
| 238 | 20231222 | 144300 | 1472144150 | 5720 | 5730 | 5740 | 5720 | 1265 |
| 239 | 20231222 | 144200 | 1464894670 | 5730 | 5730 | 5730 | 5710 | 816 |
| 240 | 20231222 | 144100 | 1460227570 | 5720 | 5730 | 5730 | 5720 | 349 |
| 241 | 20231222 | 144000 | 1458228580 | 5730 | 5720 | 5730 | 5710 | 787 |
| 242 | 20231222 | 143900 | 1453724850 | 5730 | 5720 | 5730 | 5720 | 869 |
| 243 | 20231222 | 143800 | 1448750460 | 5730 | 5710 | 5730 | 5710 | 1230 |
| 244 | 20231222 | 143700 | 1441704870 | 5730 | 5730 | 5730 | 5710 | 848 |
| 245 | 20231222 | 143600 | 1436854970 | 5730 | 5730 | 5730 | 5710 | 700 |
| 246 | 20231222 | 143500 | 1432852220 | 5730 | 5720 | 5730 | 5720 | 307 |
| 247 | 20231222 | 143400 | 1431093520 | 5730 | 5730 | 5730 | 5710 | 1014 |
| 248 | 20231222 | 143300 | 1425291970 | 5730 | 5730 | 5730 | 5710 | 812 |
| 249 | 20231222 | 143200 | 1420649260 | 5730 | 5730 | 5730 | 5730 | 440 |
| 250 | 20231222 | 143100 | 1418128060 | 5710 | 5730 | 5730 | 5710 | 978 |
| 251 | 20231222 | 143000 | 1412532040 | 5730 | 5730 | 5730 | 5720 | 1013 |
| 252 | 20231222 | 142900 | 1406733730 | 5730 | 5730 | 5730 | 5720 | 241 |
| 253 | 20231222 | 142800 | 1405353000 | 5710 | 5730 | 5730 | 5710 | 814 |
| 254 | 20231222 | 142700 | 1400699500 | 5730 | 5720 | 5730 | 5710 | 1108 |
| 255 | 20231222 | 142600 | 1394358110 | 5730 | 5720 | 5730 | 5720 | 392 |
| 256 | 20231222 | 142500 | 1392112830 | 5710 | 5720 | 5730 | 5710 | 720 |
| 257 | 20231222 | 142400 | 1387997680 | 5730 | 5720 | 5730 | 5710 | 986 |
| 258 | 20231222 | 142300 | 1382359420 | 5720 | 5710 | 5720 | 5710 | 1429 |
| 259 | 20231222 | 142200 | 1374190490 | 5720 | 5730 | 5730 | 5710 | 331 |
| 260 | 20231222 | 142100 | 1372295530 | 5720 | 5730 | 5730 | 5710 | 857 |
| 261 | 20231222 | 142000 | 1367393550 | 5730 | 5720 | 5730 | 5710 | 978 |
| 262 | 20231222 | 141900 | 1361799480 | 5720 | 5730 | 5730 | 5720 | 566 |
| 263 | 20231222 | 141800 | 1358558080 | 5730 | 5730 | 5730 | 5710 | 846 |
| 264 | 20231222 | 141700 | 1353720250 | 5730 | 5720 | 5730 | 5710 | 1029 |
| 265 | 20231222 | 141600 | 1347830610 | 5730 | 5730 | 5730 | 5720 | 377 |
| 266 | 20231222 | 141500 | 1345670410 | 5730 | 5720 | 5730 | 5720 | 846 |
| 267 | 20231222 | 141400 | 1340828220 | 5730 | 5720 | 5730 | 5720 | 2643 |
| 268 | 20231222 | 141300 | 1325706860 | 5720 | 5710 | 5720 | 5700 | 5864 |
| 269 | 20231222 | 141200 | 1292209030 | 5700 | 5700 | 5710 | 5700 | 573 |
| 270 | 20231222 | 141100 | 1288942660 | 5700 | 5710 | 5710 | 5700 | 603 |
| 271 | 20231222 | 141000 | 1285504890 | 5710 | 5710 | 5710 | 5700 | 128 |
| 272 | 20231222 | 140900 | 1284774020 | 5700 | 5710 | 5710 | 5700 | 555 |
| 273 | 20231222 | 140800 | 1281610220 | 5710 | 5710 | 5710 | 5700 | 617 |
| 274 | 20231222 | 140700 | 1278092540 | 5700 | 5700 | 5700 | 5700 | 3 |
| 275 | 20231222 | 140600 | 1278075440 | 5710 | 5700 | 5710 | 5700 | 2622 |
| 276 | 20231222 | 140500 | 1263108860 | 5710 | 5700 | 5710 | 5700 | 7448 |
| 277 | 20231222 | 140400 | 1220648860 | 5700 | 5710 | 5710 | 5700 | 7704 |
| 278 | 20231222 | 140300 | 1176735830 | 5700 | 5710 | 5710 | 5700 | 752 |
| 279 | 20231222 | 140200 | 1172446870 | 5710 | 5700 | 5710 | 5700 | 611 |
| 280 | 20231222 | 140100 | 1168963010 | 5700 | 5700 | 5700 | 5700 | 39 |
| 281 | 20231222 | 140000 | 1168740710 | 5700 | 5700 | 5710 | 5700 | 533 |
| 282 | 20231222 | 135900 | 1165702310 | 5710 | 5710 | 5710 | 5700 | 767 |
| 283 | 20231222 | 135800 | 1161327690 | 5710 | 5710 | 5710 | 5700 | 276 |
| 284 | 20231222 | 135700 | 1159752050 | 5700 | 5710 | 5710 | 5700 | 580 |
| 285 | 20231222 | 135600 | 1156445420 | 5710 | 5710 | 5710 | 5700 | 642 |
| 286 | 20231222 | 135500 | 1152784580 | 5710 | 5700 | 5710 | 5700 | 622 |
| 287 | 20231222 | 135400 | 1149233310 | 5700 | 5710 | 5710 | 5700 | 627 |
| 288 | 20231222 | 135300 | 1145658090 | 5700 | 5700 | 5710 | 5700 | 1092 |
| 289 | 20231222 | 135200 | 1139432090 | 5710 | 5710 | 5710 | 5700 | 520 |
| 290 | 20231222 | 135100 | 1136463240 | 5700 | 5710 | 5710 | 5700 | 569 |
| 291 | 20231222 | 135000 | 1133219210 | 5710 | 5710 | 5710 | 5700 | 781 |
| 292 | 20231222 | 134900 | 1128766440 | 5710 | 5710 | 5710 | 5700 | 2159 |
| 293 | 20231222 | 134800 | 1116449720 | 5700 | 5710 | 5710 | 5700 | 795 |
| 294 | 20231222 | 134700 | 1111915880 | 5710 | 5700 | 5710 | 5700 | 595 |
| 295 | 20231222 | 134600 | 1108523390 | 5710 | 5700 | 5710 | 5700 | 671 |
| 296 | 20231222 | 134500 | 1104697950 | 5710 | 5700 | 5710 | 5700 | 134 |
| 297 | 20231222 | 134400 | 1103933130 | 5710 | 5710 | 5710 | 5700 | 653 |
| 298 | 20231222 | 134300 | 1100209460 | 5700 | 5700 | 5710 | 5700 | 907 |
| 299 | 20231222 | 134200 | 1095035580 | 5710 | 5710 | 5710 | 5700 | 2046 |
| 300 | 20231222 | 134100 | 1083356080 | 5710 | 5710 | 5710 | 5700 | 672 |
| 301 | 20231222 | 134000 | 1079523910 | 5710 | 5700 | 5710 | 5700 | 670 |
| 302 | 20231222 | 133900 | 1075703160 | 5710 | 5710 | 5710 | 5710 | 113 |
| 303 | 20231222 | 133800 | 1075057930 | 5710 | 5700 | 5710 | 5700 | 566 |
| 304 | 20231222 | 133700 | 1071831520 | 5700 | 5710 | 5710 | 5700 | 1135 |
| 305 | 20231222 | 133600 | 1065360620 | 5710 | 5710 | 5710 | 5710 | 42 |
| 306 | 20231222 | 133500 | 1065120800 | 5700 | 5710 | 5710 | 5700 | 586 |
| 307 | 20231222 | 133400 | 1061780180 | 5710 | 5710 | 5710 | 5700 | 592 |
| 308 | 20231222 | 133300 | 1058404820 | 5710 | 5710 | 5710 | 5710 | 10668 |
| 309 | 20231222 | 133200 | 997490540 | 5700 | 5700 | 5700 | 5700 | 531 |
| 310 | 20231222 | 133100 | 994463840 | 5700 | 5710 | 5710 | 5700 | 512 |
| 311 | 20231222 | 133000 | 991545270 | 5710 | 5700 | 5710 | 5700 | 104 |
| 312 | 20231222 | 132900 | 990951450 | 5700 | 5700 | 5710 | 5700 | 528 |
| 313 | 20231222 | 132800 | 987941560 | 5700 | 5710 | 5710 | 5700 | 4605 |
| 314 | 20231222 | 132700 | 961652420 | 5710 | 5730 | 5730 | 5710 | 17 |
| 315 | 20231222 | 132600 | 961555030 | 5710 | 5720 | 5730 | 5710 | 586 |
| 316 | 20231222 | 132500 | 958205010 | 5720 | 5730 | 5730 | 5710 | 586 |
| 317 | 20231222 | 132400 | 954857820 | 5710 | 5710 | 5710 | 5710 | 0 |
| 318 | 20231222 | 132300 | 954857820 | 5710 | 5720 | 5730 | 5710 | 588 |
| 319 | 20231222 | 132200 | 951498670 | 5710 | 5720 | 5720 | 5710 | 497 |
| 320 | 20231222 | 132100 | 948658070 | 5710 | 5730 | 5730 | 5710 | 29 |
| 321 | 20231222 | 132000 | 948491920 | 5710 | 5730 | 5730 | 5710 | 1557 |
| 322 | 20231222 | 131900 | 939594270 | 5730 | 5720 | 5730 | 5720 | 663 |
| 323 | 20231222 | 131800 | 935800790 | 5730 | 5730 | 5730 | 5730 | 2 |
| 324 | 20231222 | 131700 | 935789330 | 5730 | 5730 | 5730 | 5720 | 520 |
| 325 | 20231222 | 131600 | 932814680 | 5720 | 5720 | 5720 | 5710 | 507 |
| 326 | 20231222 | 131500 | 929917870 | 5710 | 5710 | 5740 | 5710 | 26 |
| 327 | 20231222 | 131400 | 929768780 | 5710 | 5710 | 5730 | 5710 | 496 |
| 328 | 20231222 | 131300 | 926934900 | 5710 | 5730 | 5740 | 5710 | 1190 |
| 329 | 20231222 | 131200 | 920124520 | 5730 | 5740 | 5740 | 5730 | 118 |
| 330 | 20231222 | 131100 | 919447480 | 5710 | 5730 | 5730 | 5710 | 993 |
| 331 | 20231222 | 131000 | 913760690 | 5710 | 5720 | 5720 | 5710 | 496 |
| 332 | 20231222 | 130900 | 910928040 | 5730 | 5720 | 5730 | 5720 | 657 |
| 333 | 20231222 | 130800 | 907169720 | 5730 | 5730 | 5730 | 5730 | 318 |
| 334 | 20231222 | 130700 | 905347580 | 5720 | 5730 | 5730 | 5720 | 542 |
| 335 | 20231222 | 130600 | 902246880 | 5710 | 5730 | 5730 | 5710 | 655 |
| 336 | 20231222 | 130500 | 898500430 | 5730 | 5730 | 5730 | 5720 | 207 |
| 337 | 20231222 | 130400 | 897314750 | 5720 | 5730 | 5730 | 5720 | 500 |
| 338 | 20231222 | 130300 | 894454720 | 5730 | 5720 | 5730 | 5720 | 516 |
| 339 | 20231222 | 130200 | 891502990 | 5720 | 5720 | 5730 | 5720 | 43 |
| 340 | 20231222 | 130100 | 891256960 | 5720 | 5720 | 5730 | 5720 | 616 |
| 341 | 20231222 | 130000 | 887732260 | 5720 | 5710 | 5720 | 5710 | 700 |
| 342 | 20231222 | 125900 | 883733230 | 5720 | 5710 | 5720 | 5710 | 119 |
| 343 | 20231222 | 125800 | 883052900 | 5720 | 5710 | 5720 | 5710 | 795 |
| 344 | 20231222 | 125700 | 878511860 | 5720 | 5710 | 5720 | 5710 | 707 |
| 345 | 20231222 | 125600 | 874472790 | 5720 | 5720 | 5720 | 5720 | 153 |
| 346 | 20231222 | 125500 | 873597630 | 5720 | 5710 | 5720 | 5710 | 669 |
| 347 | 20231222 | 125400 | 869776250 | 5710 | 5710 | 5720 | 5710 | 996 |
| 348 | 20231222 | 125300 | 864087410 | 5730 | 5710 | 5730 | 5710 | 756 |
| 349 | 20231222 | 125200 | 859765320 | 5720 | 5720 | 5720 | 5710 | 1211 |
| 350 | 20231222 | 125100 | 852843710 | 5720 | 5720 | 5720 | 5710 | 866 |
| 351 | 20231222 | 125000 | 847897720 | 5730 | 5730 | 5730 | 5730 | 258 |
| 352 | 20231222 | 124900 | 846419380 | 5730 | 5720 | 5730 | 5720 | 563 |
| 353 | 20231222 | 124800 | 843198730 | 5720 | 5720 | 5720 | 5710 | 719 |
| 354 | 20231222 | 124700 | 839091020 | 5720 | 5720 | 5720 | 5720 | 1358 |
| 355 | 20231222 | 124600 | 831323260 | 5710 | 5720 | 5720 | 5710 | 502 |
| 356 | 20231222 | 124500 | 828456780 | 5730 | 5720 | 5730 | 5710 | 527 |
| 357 | 20231222 | 124400 | 825445820 | 5730 | 5720 | 5730 | 5720 | 71 |
| 358 | 20231222 | 124300 | 825039000 | 5730 | 5710 | 5730 | 5710 | 566 |
| 359 | 20231222 | 124200 | 821805470 | 5720 | 5720 | 5720 | 5710 | 502 |
| 360 | 20231222 | 124100 | 818938980 | 5720 | 5730 | 5730 | 5720 | 384 |
| 361 | 20231222 | 124000 | 816740220 | 5710 | 5730 | 5730 | 5710 | 674 |
| 362 | 20231222 | 123900 | 812889230 | 5720 | 5710 | 5720 | 5710 | 590 |
| 363 | 20231222 | 123800 | 809519690 | 5720 | 5720 | 5720 | 5720 | 27 |
| 364 | 20231222 | 123700 | 809365250 | 5710 | 5710 | 5710 | 5710 | 511 |
| 365 | 20231222 | 123600 | 806447440 | 5710 | 5730 | 5730 | 5710 | 585 |
| 366 | 20231222 | 123500 | 803105800 | 5710 | 5730 | 5730 | 5710 | 12 |
| 367 | 20231222 | 123400 | 803037080 | 5710 | 5740 | 5740 | 5710 | 522 |
| 368 | 20231222 | 123300 | 800054200 | 5730 | 5720 | 5740 | 5710 | 657 |
| 369 | 20231222 | 123200 | 796298720 | 5730 | 5710 | 5730 | 5710 | 667 |
| 370 | 20231222 | 123100 | 792486970 | 5710 | 5730 | 5730 | 5710 | 221 |
| 371 | 20231222 | 123000 | 791221210 | 5710 | 5720 | 5730 | 5710 | 683 |
| 372 | 20231222 | 122900 | 787316480 | 5710 | 5730 | 5730 | 5710 | 509 |
| 373 | 20231222 | 122800 | 784408230 | 5730 | 5730 | 5730 | 5730 | 184 |
| 374 | 20231222 | 122700 | 783353910 | 5720 | 5720 | 5720 | 5710 | 567 |
| 375 | 20231222 | 122600 | 780115620 | 5710 | 5720 | 5720 | 5710 | 562 |
| 376 | 20231222 | 122500 | 776904010 | 5720 | 5720 | 5720 | 5720 | 107 |
| 377 | 20231222 | 122400 | 776291970 | 5720 | 5720 | 5720 | 5710 | 527 |
| 378 | 20231222 | 122300 | 773282480 | 5710 | 5710 | 5710 | 5710 | 496 |
| 379 | 20231222 | 122200 | 770450320 | 5720 | 5730 | 5730 | 5720 | 51 |
| 380 | 20231222 | 122100 | 770158220 | 5730 | 5720 | 5730 | 5710 | 739 |
| 381 | 20231222 | 122000 | 765935000 | 5710 | 5710 | 5730 | 5710 | 519 |
| 382 | 20231222 | 121900 | 762971090 | 5710 | 5710 | 5710 | 5710 | 1 |
| 383 | 20231222 | 121800 | 762965380 | 5710 | 5740 | 5740 | 5710 | 524 |
| 384 | 20231222 | 121700 | 759971010 | 5730 | 5730 | 5730 | 5710 | 543 |
| 385 | 20231222 | 121600 | 756867440 | 5730 | 5730 | 5730 | 5720 | 430 |
| 386 | 20231222 | 121500 | 754405520 | 5710 | 5710 | 5730 | 5710 | 598 |
| 387 | 20231222 | 121400 | 750988940 | 5730 | 5720 | 5730 | 5710 | 1359 |
| 388 | 20231222 | 121300 | 743214740 | 5730 | 5730 | 5730 | 5730 | 163 |
| 389 | 20231222 | 121200 | 742280750 | 5710 | 5730 | 5730 | 5710 | 775 |
| 390 | 20231222 | 121100 | 737850100 | 5710 | 5730 | 5730 | 5710 | 588 |
| 391 | 20231222 | 121000 | 734489710 | 5730 | 5730 | 5730 | 5730 | 25 |
| 392 | 20231222 | 120900 | 734346460 | 5730 | 5730 | 5730 | 5710 | 700 |
| 393 | 20231222 | 120800 | 730344680 | 5730 | 5730 | 5730 | 5720 | 556 |
| 394 | 20231222 | 120700 | 727163760 | 5730 | 5730 | 5730 | 5730 | 90 |
| 395 | 20231222 | 120600 | 726648060 | 5720 | 5720 | 5730 | 5720 | 613 |
| 396 | 20231222 | 120500 | 723141430 | 5720 | 5730 | 5730 | 5710 | 498 |
| 397 | 20231222 | 120400 | 720292890 | 5730 | 5720 | 5730 | 5720 | 19 |
| 398 | 20231222 | 120300 | 720184030 | 5710 | 5720 | 5720 | 5710 | 555 |
| 399 | 20231222 | 120200 | 717013300 | 5730 | 5720 | 5730 | 5710 | 524 |
| 400 | 20231222 | 120100 | 714019430 | 5730 | 5720 | 5730 | 5720 | 3044 |
| 401 | 20231222 | 120000 | 696607740 | 5720 | 5710 | 5720 | 5710 | 819 |
| 402 | 20231222 | 115900 | 691930140 | 5720 | 5720 | 5720 | 5710 | 654 |
| 403 | 20231222 | 115800 | 688194600 | 5720 | 5720 | 5730 | 5720 | 934 |
| 404 | 20231222 | 115700 | 682851850 | 5730 | 5730 | 5730 | 5730 | 3 |
| 405 | 20231222 | 115600 | 682834660 | 5730 | 5730 | 5730 | 5710 | 884 |
| 406 | 20231222 | 115500 | 677780160 | 5710 | 5710 | 5720 | 5710 | 2275 |
| 407 | 20231222 | 115400 | 664772130 | 5710 | 5720 | 5720 | 5710 | 58 |
| 408 | 20231222 | 115300 | 664440380 | 5710 | 5720 | 5720 | 5710 | 760 |
| 409 | 20231222 | 115200 | 660098150 | 5720 | 5710 | 5720 | 5710 | 616 |
| 410 | 20231222 | 115100 | 656579610 | 5720 | 5720 | 5720 | 5720 | 810 |
| 411 | 20231222 | 115000 | 651946410 | 5720 | 5720 | 5720 | 5710 | 682 |
| 412 | 20231222 | 114900 | 648050320 | 5710 | 5720 | 5720 | 5710 | 875 |
| 413 | 20231222 | 114800 | 643050880 | 5720 | 5720 | 5720 | 5720 | 18 |
| 414 | 20231222 | 114700 | 642947920 | 5710 | 5720 | 5720 | 5710 | 779 |
| 415 | 20231222 | 114600 | 638497000 | 5720 | 5710 | 5720 | 5710 | 756 |
| 416 | 20231222 | 114500 | 634180200 | 5720 | 5710 | 5720 | 5710 | 3542 |
| 417 | 20231222 | 114400 | 613953400 | 5720 | 5710 | 5720 | 5710 | 2562 |
| 418 | 20231222 | 114300 | 599324090 | 5710 | 5720 | 5720 | 5710 | 569 |
| 419 | 20231222 | 114200 | 596074790 | 5720 | 5710 | 5720 | 5710 | 95 |
| 420 | 20231222 | 114100 | 595531420 | 5710 | 5720 | 5720 | 5710 | 547 |
| 421 | 20231222 | 114000 | 592407530 | 5710 | 5710 | 5710 | 5710 | 497 |
| 422 | 20231222 | 113900 | 589569660 | 5710 | 5720 | 5720 | 5710 | 211 |
| 423 | 20231222 | 113800 | 588363010 | 5710 | 5720 | 5720 | 5710 | 587 |
| 424 | 20231222 | 113700 | 585010330 | 5710 | 5720 | 5720 | 5710 | 539 |
| 425 | 20231222 | 113600 | 581932310 | 5720 | 5720 | 5720 | 5710 | 108 |
| 426 | 20231222 | 113500 | 581314930 | 5720 | 5710 | 5720 | 5710 | 653 |
| 427 | 20231222 | 113400 | 577584950 | 5710 | 5720 | 5720 | 5700 | 1466 |
| 428 | 20231222 | 113300 | 569227810 | 5720 | 5730 | 5730 | 5720 | 182 |
| 429 | 20231222 | 113200 | 568186580 | 5700 | 5720 | 5720 | 5700 | 497 |
| 430 | 20231222 | 113100 | 565349630 | 5710 | 5710 | 5720 | 5700 | 774 |
| 431 | 20231222 | 113000 | 560929620 | 5720 | 5710 | 5720 | 5710 | 60 |
| 432 | 20231222 | 112900 | 560587010 | 5710 | 5720 | 5720 | 5710 | 516 |
| 433 | 20231222 | 112800 | 557640440 | 5720 | 5720 | 5720 | 5710 | 860 |
| 434 | 20231222 | 112700 | 552729640 | 5720 | 5720 | 5730 | 5720 | 323 |
| 435 | 20231222 | 112600 | 550881140 | 5710 | 5710 | 5720 | 5710 | 1614 |
| 436 | 20231222 | 112500 | 541654040 | 5710 | 5710 | 5720 | 5700 | 709 |
| 437 | 20231222 | 112400 | 537610090 | 5710 | 5720 | 5720 | 5710 | 4 |
| 438 | 20231222 | 112300 | 537587240 | 5700 | 5720 | 5720 | 5700 | 518 |
| 439 | 20231222 | 112200 | 534634180 | 5700 | 5710 | 5710 | 5700 | 496 |
| 440 | 20231222 | 112100 | 531804600 | 5730 | 5710 | 5730 | 5700 | 519 |
| 441 | 20231222 | 112000 | 528844880 | 5720 | 5710 | 5720 | 5710 | 337 |
| 442 | 20231222 | 111900 | 526917250 | 5710 | 5730 | 5730 | 5710 | 519 |
| 443 | 20231222 | 111800 | 523953280 | 5720 | 5700 | 5720 | 5700 | 960 |
| 444 | 20231222 | 111700 | 518475050 | 5710 | 5710 | 5710 | 5710 | 333 |
| 445 | 20231222 | 111600 | 516573620 | 5710 | 5710 | 5710 | 5700 | 656 |
| 446 | 20231222 | 111500 | 512833180 | 5710 | 5710 | 5710 | 5700 | 1785 |
| 447 | 20231222 | 111400 | 502640950 | 5710 | 5710 | 5710 | 5710 | 3 |
| 448 | 20231222 | 111300 | 502623820 | 5710 | 5720 | 5720 | 5710 | 868 |
| 449 | 20231222 | 111200 | 497664330 | 5720 | 5720 | 5720 | 5710 | 530 |
| 450 | 20231222 | 111100 | 494637680 | 5710 | 5710 | 5720 | 5710 | 12 |
| 451 | 20231222 | 111000 | 494569120 | 5710 | 5710 | 5710 | 5710 | 539 |
| 452 | 20231222 | 110900 | 491491430 | 5710 | 5710 | 5720 | 5700 | 1022 |
| 453 | 20231222 | 110800 | 485651170 | 5710 | 5720 | 5720 | 5710 | 191 |
| 454 | 20231222 | 110700 | 484558960 | 5710 | 5720 | 5720 | 5710 | 1191 |
| 455 | 20231222 | 110600 | 477751390 | 5720 | 5720 | 5720 | 5710 | 1387 |
| 456 | 20231222 | 110500 | 469823700 | 5720 | 5710 | 5720 | 5710 | 167 |
| 457 | 20231222 | 110400 | 468870120 | 5710 | 5710 | 5710 | 5710 | 496 |
| 458 | 20231222 | 110300 | 466037960 | 5710 | 5710 | 5710 | 5710 | 601 |
| 459 | 20231222 | 110200 | 462606250 | 5710 | 5710 | 5710 | 5710 | 1 |
| 460 | 20231222 | 110100 | 462600540 | 5700 | 5710 | 5710 | 5700 | 495 |
| 461 | 20231222 | 110000 | 459774900 | 5710 | 5720 | 5730 | 5710 | 1308 |
| 462 | 20231222 | 105900 | 452302150 | 5730 | 5720 | 5730 | 5720 | 468 |
| 463 | 20231222 | 105800 | 449625130 | 5720 | 5720 | 5720 | 5710 | 598 |
| 464 | 20231222 | 105700 | 446209530 | 5710 | 5710 | 5720 | 5710 | 543 |
| 465 | 20231222 | 105600 | 443108900 | 5710 | 5710 | 5710 | 5710 | 0 |
| 466 | 20231222 | 105500 | 443108900 | 5710 | 5720 | 5720 | 5710 | 761 |
| 467 | 20231222 | 105400 | 438760940 | 5700 | 5710 | 5720 | 5700 | 665 |
| 468 | 20231222 | 105300 | 434964970 | 5700 | 5710 | 5710 | 5700 | 40 |
| 469 | 20231222 | 105200 | 434736920 | 5700 | 5720 | 5720 | 5700 | 499 |
| 470 | 20231222 | 105100 | 431889010 | 5720 | 5710 | 5720 | 5700 | 586 |
| 471 | 20231222 | 105000 | 428546040 | 5710 | 5700 | 5710 | 5700 | 3 |
| 472 | 20231222 | 104900 | 428528930 | 5700 | 5710 | 5710 | 5700 | 496 |
| 473 | 20231222 | 104800 | 425700820 | 5710 | 5710 | 5710 | 5700 | 709 |
| 474 | 20231222 | 104700 | 421657370 | 5710 | 5700 | 5710 | 5700 | 575 |
| 475 | 20231222 | 104600 | 418374380 | 5700 | 5700 | 5700 | 5700 | 510 |
| 476 | 20231222 | 104500 | 415467380 | 5710 | 5700 | 5710 | 5700 | 499 |
| 477 | 20231222 | 104400 | 412623070 | 5710 | 5700 | 5710 | 5700 | 697 |
| 478 | 20231222 | 104300 | 408648150 | 5700 | 5700 | 5710 | 5700 | 42 |
| 479 | 20231222 | 104200 | 408408740 | 5700 | 5710 | 5710 | 5700 | 581 |
| 480 | 20231222 | 104100 | 405096220 | 5710 | 5710 | 5710 | 5710 | 3571 |
| 481 | 20231222 | 104000 | 384705810 | 5720 | 5710 | 5720 | 5710 | 216 |
| 482 | 20231222 | 103900 | 383470600 | 5710 | 5720 | 5720 | 5710 | 751 |
| 483 | 20231222 | 103800 | 379179830 | 5710 | 5710 | 5720 | 5710 | 1104 |
| 484 | 20231222 | 103700 | 372870010 | 5720 | 5710 | 5720 | 5710 | 296 |
| 485 | 20231222 | 103600 | 371177350 | 5710 | 5720 | 5720 | 5710 | 589 |
| 486 | 20231222 | 103500 | 367813240 | 5710 | 5720 | 5720 | 5710 | 503 |
| 487 | 20231222 | 103400 | 364941040 | 5720 | 5720 | 5720 | 5720 | 49 |
| 488 | 20231222 | 103300 | 364660760 | 5720 | 5720 | 5720 | 5710 | 716 |
| 489 | 20231222 | 103200 | 360570450 | 5720 | 5710 | 5720 | 5710 | 667 |
| 490 | 20231222 | 103100 | 356760170 | 5710 | 5710 | 5710 | 5710 | 95 |
| 491 | 20231222 | 103000 | 356217720 | 5720 | 5710 | 5720 | 5710 | 664 |
| 492 | 20231222 | 102900 | 352425050 | 5720 | 5720 | 5720 | 5710 | 588 |
| 493 | 20231222 | 102800 | 349066720 | 5710 | 5710 | 5720 | 5710 | 113 |
| 494 | 20231222 | 102700 | 348420490 | 5720 | 5710 | 5720 | 5710 | 576 |
| 495 | 20231222 | 102600 | 345131470 | 5720 | 5720 | 5720 | 5710 | 621 |
| 496 | 20231222 | 102500 | 341584390 | 5710 | 5700 | 5720 | 5700 | 792 |
| 497 | 20231222 | 102400 | 337060500 | 5700 | 5700 | 5710 | 5700 | 779 |
| 498 | 20231222 | 102300 | 332617530 | 5700 | 5710 | 5710 | 5700 | 1451 |
| 499 | 20231222 | 102200 | 324332400 | 5710 | 5720 | 5720 | 5710 | 107 |
| 500 | 20231222 | 102100 | 323720520 | 5710 | 5710 | 5720 | 5710 | 514 |
| 501 | 20231222 | 102000 | 320785470 | 5710 | 5710 | 5720 | 5710 | 667 |
| 502 | 20231222 | 101900 | 316975630 | 5720 | 5710 | 5720 | 5710 | 227 |
| 503 | 20231222 | 101800 | 315677330 | 5710 | 5720 | 5720 | 5710 | 545 |
| 504 | 20231222 | 101700 | 312564970 | 5710 | 5710 | 5720 | 5710 | 549 |
| 505 | 20231222 | 101600 | 309430160 | 5710 | 5710 | 5720 | 5710 | 34 |
| 506 | 20231222 | 101500 | 309235950 | 5710 | 5710 | 5720 | 5710 | 601 |
| 507 | 20231222 | 101400 | 305803320 | 5710 | 5710 | 5710 | 5700 | 539 |
| 508 | 20231222 | 101300 | 302725700 | 5710 | 5700 | 5710 | 5700 | 66 |
| 509 | 20231222 | 101200 | 302348880 | 5700 | 5710 | 5720 | 5700 | 1285 |
| 510 | 20231222 | 101100 | 295012520 | 5710 | 5710 | 5720 | 5700 | 514 |
| 511 | 20231222 | 101000 | 292082560 | 5710 | 5700 | 5710 | 5700 | 50 |
| 512 | 20231222 | 100900 | 291797510 | 5720 | 5730 | 5730 | 5700 | 685 |
| 513 | 20231222 | 100800 | 287888990 | 5700 | 5700 | 5710 | 5700 | 623 |
| 514 | 20231222 | 100700 | 284336750 | 5700 | 5710 | 5710 | 5700 | 621 |
| 515 | 20231222 | 100600 | 280791240 | 5710 | 5710 | 5720 | 5710 | 511 |
| 516 | 20231222 | 100500 | 277868410 | 5710 | 5710 | 5710 | 5700 | 510 |
| 517 | 20231222 | 100400 | 274961290 | 5700 | 5720 | 5720 | 5700 | 6349 |
| 518 | 20231222 | 100300 | 238704840 | 5720 | 5710 | 5720 | 5710 | 11 |
| 519 | 20231222 | 100200 | 238642010 | 5710 | 5730 | 5730 | 5710 | 266 |
| 520 | 20231222 | 100100 | 237119260 | 5710 | 5710 | 5730 | 5710 | 379 |
| 521 | 20231222 | 100000 | 234951500 | 5720 | 5710 | 5730 | 5710 | 279 |
| 522 | 20231222 | 095900 | 233356090 | 5710 | 5720 | 5720 | 5710 | 204 |
| 523 | 20231222 | 095800 | 232189300 | 5720 | 5720 | 5730 | 5720 | 204 |
| 524 | 20231222 | 095700 | 231022120 | 5720 | 5720 | 5730 | 5720 | 142 |
| 525 | 20231222 | 095600 | 230208980 | 5720 | 5720 | 5720 | 5710 | 225 |
| 526 | 20231222 | 095500 | 228922070 | 5720 | 5710 | 5720 | 5710 | 545 |
| 527 | 20231222 | 095400 | 225804800 | 5720 | 5710 | 5720 | 5710 | 214 |
| 528 | 20231222 | 095300 | 224581250 | 5720 | 5710 | 5720 | 5710 | 490 |
| 529 | 20231222 | 095200 | 221780490 | 5720 | 5720 | 5730 | 5720 | 1802 |
| 530 | 20231222 | 095100 | 211461040 | 5720 | 5720 | 5720 | 5710 | 2419 |
| 531 | 20231222 | 095000 | 197632920 | 5710 | 5720 | 5720 | 5710 | 205 |
| 532 | 20231222 | 094900 | 196460660 | 5710 | 5720 | 5720 | 5710 | 985 |
| 533 | 20231222 | 094800 | 190827510 | 5720 | 5720 | 5720 | 5720 | 162 |
| 534 | 20231222 | 094700 | 189900870 | 5720 | 5720 | 5720 | 5710 | 460 |
| 535 | 20231222 | 094600 | 187269990 | 5720 | 5720 | 5720 | 5710 | 375 |
| 536 | 20231222 | 094500 | 185126090 | 5710 | 5720 | 5720 | 5710 | 471 |
| 537 | 20231222 | 094400 | 182434980 | 5720 | 5720 | 5720 | 5720 | 20 |
| 538 | 20231222 | 094300 | 182320580 | 5720 | 5720 | 5720 | 5720 | 115 |
| 539 | 20231222 | 094200 | 181662780 | 5720 | 5730 | 5730 | 5720 | 123 |
| 540 | 20231222 | 094100 | 180958340 | 5730 | 5730 | 5730 | 5720 | 21 |
| 541 | 20231222 | 094000 | 180838180 | 5730 | 5720 | 5730 | 5720 | 72 |
| 542 | 20231222 | 093900 | 180426220 | 5720 | 5720 | 5730 | 5720 | 102 |
| 543 | 20231222 | 093800 | 179841780 | 5720 | 5710 | 5720 | 5710 | 183 |
| 544 | 20231222 | 093700 | 178796020 | 5720 | 5720 | 5720 | 5720 | 177 |
| 545 | 20231222 | 093600 | 177783580 | 5720 | 5710 | 5720 | 5710 | 543 |
| 546 | 20231222 | 093500 | 174681940 | 5720 | 5720 | 5720 | 5720 | 98 |
| 547 | 20231222 | 093400 | 174121380 | 5720 | 5720 | 5720 | 5710 | 81 |
| 548 | 20231222 | 093300 | 173658090 | 5720 | 5720 | 5720 | 5720 | 111 |
| 549 | 20231222 | 093200 | 173023170 | 5720 | 5730 | 5730 | 5710 | 426 |
| 550 | 20231222 | 093100 | 170585830 | 5730 | 5730 | 5730 | 5720 | 89 |
| 551 | 20231222 | 093000 | 170075870 | 5730 | 5720 | 5730 | 5720 | 25 |
| 552 | 20231222 | 092900 | 169932640 | 5720 | 5720 | 5720 | 5710 | 144 |
| 553 | 20231222 | 092800 | 169109530 | 5720 | 5720 | 5720 | 5720 | 436 |
| 554 | 20231222 | 092700 | 166615610 | 5720 | 5720 | 5730 | 5720 | 11 |
| 555 | 20231222 | 092600 | 166552680 | 5720 | 5730 | 5740 | 5720 | 991 |
| 556 | 20231222 | 092500 | 160880850 | 5720 | 5730 | 5730 | 5720 | 223 |
| 557 | 20231222 | 092400 | 159603390 | 5720 | 5710 | 5740 | 5710 | 2483 |
| 558 | 20231222 | 092300 | 145400780 | 5710 | 5710 | 5720 | 5710 | 2206 |
| 559 | 20231222 | 092200 | 132802820 | 5710 | 5730 | 5740 | 5710 | 6337 |
| 560 | 20231222 | 092100 | 96555290 | 5720 | 5730 | 5740 | 5720 | 561 |
| 561 | 20231222 | 092000 | 93339660 | 5730 | 5730 | 5740 | 5730 | 559 |
| 562 | 20231222 | 091900 | 90136410 | 5730 | 5730 | 5740 | 5730 | 87 |
| 563 | 20231222 | 091800 | 89637220 | 5730 | 5730 | 5740 | 5730 | 24 |
| 564 | 20231222 | 091700 | 89499690 | 5740 | 5740 | 5740 | 5730 | 98 |
| 565 | 20231222 | 091600 | 88937180 | 5740 | 5740 | 5740 | 5720 | 4 |
| 566 | 20231222 | 091500 | 88914240 | 5720 | 5730 | 5740 | 5720 | 1815 |
| 567 | 20231222 | 091400 | 78514120 | 5740 | 5740 | 5740 | 5740 | 62 |
| 568 | 20231222 | 091300 | 78158240 | 5740 | 5740 | 5740 | 5730 | 442 |
| 569 | 20231222 | 091200 | 75623160 | 5730 | 5740 | 5740 | 5730 | 10 |
| 570 | 20231222 | 091100 | 75565810 | 5730 | 5730 | 5740 | 5730 | 1043 |
| 571 | 20231222 | 091000 | 69589400 | 5740 | 5740 | 5750 | 5730 | 543 |
| 572 | 20231222 | 090900 | 66472760 | 5740 | 5740 | 5740 | 5730 | 472 |
| 573 | 20231222 | 090800 | 63763850 | 5740 | 5740 | 5740 | 5740 | 153 |
| 574 | 20231222 | 090700 | 62885630 | 5740 | 5740 | 5740 | 5730 | 757 |
| 575 | 20231222 | 090600 | 58540610 | 5740 | 5740 | 5740 | 5730 | 499 |
| 576 | 20231222 | 090500 | 55677950 | 5730 | 5750 | 5750 | 5730 | 1256 |
| 577 | 20231222 | 090400 | 48469750 | 5750 | 5760 | 5760 | 5750 | 260 |
| 578 | 20231222 | 090300 | 46972330 | 5760 | 5760 | 5760 | 5760 | 3619 |
| 579 | 20231222 | 090200 | 26126890 | 5740 | 5770 | 5770 | 5740 | 77 |
| 580 | 20231222 | 090100 | 25684230 | 5740 | 5730 | 5770 | 5720 | 1719 |
| 581 | 20231222 | 090000 | 15834340 | 5740 | 5770 | 5770 | 5740 | 2750 |