28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 183800 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 2212 |
| 3 | 20231221 | 183700 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20231221 | 183600 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20231221 | 183500 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20231221 | 183400 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20231221 | 183300 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20231221 | 183200 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20231221 | 183100 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20231221 | 183000 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20231221 | 182900 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20231221 | 182800 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20231221 | 182700 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20231221 | 182600 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20231221 | 182500 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20231221 | 182400 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20231221 | 182300 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20231221 | 182200 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20231221 | 182100 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20231221 | 182000 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20231221 | 181900 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20231221 | 181800 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20231221 | 181700 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20231221 | 181600 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20231221 | 181500 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20231221 | 181400 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20231221 | 181300 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20231221 | 181200 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20231221 | 181100 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20231221 | 181000 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20231221 | 180900 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20231221 | 180800 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 2212 |
| 33 | 20231221 | 180700 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20231221 | 180600 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20231221 | 180500 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20231221 | 180400 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20231221 | 180300 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20231221 | 180200 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20231221 | 180100 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20231221 | 180000 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20231221 | 175900 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20231221 | 175800 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20231221 | 175700 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20231221 | 175600 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20231221 | 175500 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20231221 | 175400 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20231221 | 175300 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20231221 | 175200 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20231221 | 175100 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20231221 | 175000 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20231221 | 174900 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20231221 | 174800 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20231221 | 174700 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20231221 | 174600 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20231221 | 174500 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20231221 | 174400 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20231221 | 174300 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20231221 | 174200 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20231221 | 174100 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20231221 | 174000 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20231221 | 173900 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20231221 | 173800 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 2212 |
| 63 | 20231221 | 173700 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20231221 | 173600 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20231221 | 173500 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20231221 | 173400 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20231221 | 173300 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20231221 | 173200 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20231221 | 173100 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20231221 | 173000 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20231221 | 172900 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20231221 | 172800 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20231221 | 172700 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20231221 | 172600 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20231221 | 172500 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20231221 | 172400 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20231221 | 172300 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20231221 | 172200 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20231221 | 172100 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20231221 | 172000 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20231221 | 171900 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20231221 | 171800 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20231221 | 171700 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20231221 | 171600 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20231221 | 171500 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20231221 | 171400 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20231221 | 171300 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20231221 | 171200 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20231221 | 171100 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20231221 | 171000 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20231221 | 170900 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20231221 | 170800 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 2212 |
| 93 | 20231221 | 170700 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20231221 | 170600 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20231221 | 170500 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20231221 | 170400 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20231221 | 170300 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20231221 | 170200 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20231221 | 170100 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20231221 | 170000 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20231221 | 165900 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20231221 | 165800 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20231221 | 165700 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20231221 | 165600 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20231221 | 165500 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20231221 | 165400 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20231221 | 165300 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20231221 | 165200 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20231221 | 165100 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20231221 | 165000 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20231221 | 164900 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20231221 | 164800 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20231221 | 164700 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20231221 | 164600 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20231221 | 164500 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20231221 | 164400 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20231221 | 164300 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20231221 | 164200 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20231221 | 164100 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20231221 | 164000 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20231221 | 163900 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20231221 | 163800 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 2212 |
| 123 | 20231221 | 163700 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20231221 | 163600 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20231221 | 163500 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20231221 | 163400 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20231221 | 163300 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20231221 | 163200 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20231221 | 163100 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20231221 | 163000 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20231221 | 162900 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20231221 | 162800 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20231221 | 162700 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20231221 | 162600 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20231221 | 162500 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20231221 | 162400 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20231221 | 162300 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20231221 | 162200 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20231221 | 162100 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20231221 | 162000 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20231221 | 161900 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20231221 | 161800 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20231221 | 161700 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20231221 | 161600 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20231221 | 161500 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20231221 | 161400 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20231221 | 161300 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20231221 | 161200 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20231221 | 161100 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20231221 | 161000 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20231221 | 160900 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20231221 | 160800 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 2212 |
| 153 | 20231221 | 160700 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20231221 | 160600 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20231221 | 160500 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20231221 | 160400 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20231221 | 160300 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20231221 | 160200 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20231221 | 160100 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20231221 | 160000 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20231221 | 155900 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20231221 | 155800 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20231221 | 155700 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20231221 | 155600 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20231221 | 155500 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20231221 | 155400 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20231221 | 155300 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20231221 | 155200 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20231221 | 155100 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20231221 | 155000 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20231221 | 154900 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20231221 | 154800 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20231221 | 154700 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20231221 | 154600 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20231221 | 154500 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20231221 | 154400 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20231221 | 154300 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20231221 | 154200 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20231221 | 154100 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20231221 | 154000 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20231221 | 153900 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20231221 | 153800 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 2212 |
| 183 | 20231221 | 153700 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20231221 | 153600 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20231221 | 153500 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20231221 | 153400 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20231221 | 153300 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20231221 | 153200 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20231221 | 153100 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20231221 | 153000 | 1487522220 | 5650 | 5650 | 5650 | 5650 | 2212 |
| 191 | 20231221 | 152900 | 1475024420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 192 | 20231221 | 152800 | 1475024420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 193 | 20231221 | 152700 | 1475024420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 194 | 20231221 | 152600 | 1475024420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 195 | 20231221 | 152500 | 1475024420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 196 | 20231221 | 152400 | 1475024420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 197 | 20231221 | 152300 | 1475024420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 198 | 20231221 | 152200 | 1475024420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 199 | 20231221 | 152100 | 1475024420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 200 | 20231221 | 152000 | 1475024420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 201 | 20231221 | 151900 | 1475024420 | 5620 | 5620 | 5630 | 5620 | 502 |
| 202 | 20231221 | 151800 | 1472203130 | 5620 | 5620 | 5630 | 5620 | 1168 |
| 203 | 20231221 | 151700 | 1465634110 | 5620 | 5620 | 5620 | 5610 | 215 |
| 204 | 20231221 | 151600 | 1464427900 | 5610 | 5610 | 5620 | 5610 | 3017 |
| 205 | 20231221 | 151500 | 1447501030 | 5610 | 5610 | 5610 | 5610 | 968 |
| 206 | 20231221 | 151400 | 1442070550 | 5620 | 5620 | 5620 | 5620 | 130 |
| 207 | 20231221 | 151300 | 1441339950 | 5620 | 5620 | 5620 | 5620 | 94 |
| 208 | 20231221 | 151200 | 1440811670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 209 | 20231221 | 151100 | 1440811670 | 5610 | 5610 | 5610 | 5610 | 94 |
| 210 | 20231221 | 151000 | 1440284330 | 5630 | 5620 | 5630 | 5610 | 1707 |
| 211 | 20231221 | 150900 | 1430706980 | 5620 | 5640 | 5640 | 5620 | 584 |
| 212 | 20231221 | 150800 | 1427423800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 213 | 20231221 | 150700 | 1427423800 | 5610 | 5620 | 5650 | 5610 | 4641 |
| 214 | 20231221 | 150600 | 1401376450 | 5630 | 5630 | 5630 | 5630 | 686 |
| 215 | 20231221 | 150500 | 1397514270 | 5620 | 5620 | 5620 | 5620 | 21 |
| 216 | 20231221 | 150400 | 1397396250 | 5620 | 5620 | 5620 | 5620 | 728 |
| 217 | 20231221 | 150300 | 1393304890 | 5630 | 5630 | 5630 | 5630 | 261 |
| 218 | 20231221 | 150200 | 1391835460 | 5630 | 5610 | 5630 | 5610 | 605 |
| 219 | 20231221 | 150100 | 1388429330 | 5620 | 5620 | 5620 | 5620 | 0 |
| 220 | 20231221 | 150000 | 1388429330 | 5620 | 5610 | 5620 | 5610 | 791 |
| 221 | 20231221 | 145900 | 1383984920 | 5620 | 5620 | 5620 | 5620 | 111 |
| 222 | 20231221 | 145800 | 1383361100 | 5620 | 5620 | 5620 | 5620 | 301 |
| 223 | 20231221 | 145700 | 1381669480 | 5640 | 5640 | 5640 | 5640 | 1 |
| 224 | 20231221 | 145600 | 1381663840 | 5610 | 5620 | 5620 | 5610 | 3168 |
| 225 | 20231221 | 145500 | 1363870230 | 5640 | 5620 | 5640 | 5610 | 14505 |
| 226 | 20231221 | 145400 | 1282300280 | 5620 | 5640 | 5640 | 5620 | 80 |
| 227 | 20231221 | 145300 | 1281850660 | 5620 | 5630 | 5630 | 5620 | 401 |
| 228 | 20231221 | 145200 | 1279593040 | 5630 | 5630 | 5630 | 5630 | 150 |
| 229 | 20231221 | 145100 | 1278748540 | 5630 | 5630 | 5630 | 5630 | 10 |
| 230 | 20231221 | 145000 | 1278692240 | 5620 | 5630 | 5640 | 5620 | 1639 |
| 231 | 20231221 | 144900 | 1269481010 | 5630 | 5620 | 5630 | 5620 | 610 |
| 232 | 20231221 | 144800 | 1266052310 | 5660 | 5660 | 5660 | 5660 | 0 |
| 233 | 20231221 | 144700 | 1266052310 | 5660 | 5660 | 5660 | 5660 | 1 |
| 234 | 20231221 | 144600 | 1266046650 | 5630 | 5640 | 5640 | 5630 | 2271 |
| 235 | 20231221 | 144500 | 1253243190 | 5640 | 5640 | 5640 | 5640 | 1453 |
| 236 | 20231221 | 144400 | 1245048270 | 5660 | 5660 | 5660 | 5660 | 500 |
| 237 | 20231221 | 144300 | 1242218270 | 5660 | 5660 | 5660 | 5660 | 53 |
| 238 | 20231221 | 144200 | 1241918290 | 5660 | 5660 | 5660 | 5660 | 0 |
| 239 | 20231221 | 144100 | 1241918290 | 5660 | 5630 | 5660 | 5630 | 565 |
| 240 | 20231221 | 144000 | 1238737190 | 5630 | 5630 | 5630 | 5630 | 714 |
| 241 | 20231221 | 143900 | 1234717370 | 5630 | 5630 | 5630 | 5630 | 200 |
| 242 | 20231221 | 143800 | 1233591370 | 5630 | 5630 | 5630 | 5630 | 0 |
| 243 | 20231221 | 143700 | 1233591370 | 5630 | 5630 | 5630 | 5630 | 1118 |
| 244 | 20231221 | 143600 | 1227297030 | 5630 | 5630 | 5630 | 5630 | 0 |
| 245 | 20231221 | 143500 | 1227297030 | 5630 | 5630 | 5630 | 5630 | 0 |
| 246 | 20231221 | 143400 | 1227297030 | 5630 | 5630 | 5630 | 5630 | 1141 |
| 247 | 20231221 | 143300 | 1220873200 | 5630 | 5630 | 5630 | 5630 | 312 |
| 248 | 20231221 | 143200 | 1219116640 | 5630 | 5630 | 5630 | 5630 | 2 |
| 249 | 20231221 | 143100 | 1219105380 | 5630 | 5630 | 5630 | 5630 | 2089 |
| 250 | 20231221 | 143000 | 1207344310 | 5640 | 5640 | 5640 | 5640 | 119 |
| 251 | 20231221 | 142900 | 1206673150 | 5640 | 5640 | 5640 | 5640 | 9 |
| 252 | 20231221 | 142800 | 1206622390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 253 | 20231221 | 142700 | 1206622390 | 5650 | 5640 | 5650 | 5640 | 894 |
| 254 | 20231221 | 142600 | 1201578780 | 5630 | 5630 | 5630 | 5630 | 20 |
| 255 | 20231221 | 142500 | 1201466180 | 5630 | 5640 | 5640 | 5630 | 946 |
| 256 | 20231221 | 142400 | 1196138320 | 5650 | 5650 | 5650 | 5650 | 0 |
| 257 | 20231221 | 142300 | 1196138320 | 5650 | 5650 | 5650 | 5650 | 2 |
| 258 | 20231221 | 142200 | 1196127020 | 5650 | 5650 | 5650 | 5650 | 109 |
| 259 | 20231221 | 142100 | 1195511170 | 5650 | 5650 | 5650 | 5650 | 30 |
| 260 | 20231221 | 142000 | 1195341670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 261 | 20231221 | 141900 | 1195341670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 262 | 20231221 | 141800 | 1195341670 | 5640 | 5640 | 5640 | 5640 | 12 |
| 263 | 20231221 | 141700 | 1195273990 | 5630 | 5660 | 5660 | 5630 | 2651 |
| 264 | 20231221 | 141600 | 1180346610 | 5630 | 5660 | 5660 | 5630 | 230 |
| 265 | 20231221 | 141500 | 1179050150 | 5650 | 5650 | 5650 | 5650 | 140 |
| 266 | 20231221 | 141400 | 1178259150 | 5660 | 5650 | 5660 | 5650 | 246 |
| 267 | 20231221 | 141300 | 1176869160 | 5650 | 5650 | 5650 | 5650 | 455 |
| 268 | 20231221 | 141200 | 1174298410 | 5640 | 5650 | 5650 | 5640 | 112 |
| 269 | 20231221 | 141100 | 1173666710 | 5640 | 5660 | 5660 | 5640 | 21 |
| 270 | 20231221 | 141000 | 1173548250 | 5630 | 5630 | 5630 | 5630 | 0 |
| 271 | 20231221 | 140900 | 1173548250 | 5630 | 5650 | 5650 | 5630 | 13998 |
| 272 | 20231221 | 140800 | 1094590240 | 5650 | 5650 | 5650 | 5650 | 1789 |
| 273 | 20231221 | 140700 | 1084482390 | 5650 | 5660 | 5660 | 5650 | 736 |
| 274 | 20231221 | 140600 | 1080317430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 275 | 20231221 | 140500 | 1080317430 | 5650 | 5660 | 5660 | 5650 | 2509 |
| 276 | 20231221 | 140400 | 1066141320 | 5660 | 5670 | 5670 | 5660 | 803 |
| 277 | 20231221 | 140300 | 1061589310 | 5680 | 5680 | 5680 | 5680 | 0 |
| 278 | 20231221 | 140200 | 1061589310 | 5680 | 5660 | 5680 | 5650 | 8771 |
| 279 | 20231221 | 140100 | 1011955170 | 5680 | 5670 | 5680 | 5670 | 83 |
| 280 | 20231221 | 140000 | 1011483760 | 5670 | 5670 | 5670 | 5670 | 0 |
| 281 | 20231221 | 135900 | 1011483760 | 5670 | 5670 | 5670 | 5670 | 8 |
| 282 | 20231221 | 135800 | 1011438400 | 5680 | 5660 | 5680 | 5660 | 225 |
| 283 | 20231221 | 135700 | 1010164400 | 5670 | 5670 | 5670 | 5670 | 1829 |
| 284 | 20231221 | 135600 | 999793970 | 5680 | 5680 | 5680 | 5680 | 0 |
| 285 | 20231221 | 135500 | 999793970 | 5680 | 5680 | 5680 | 5680 | 0 |
| 286 | 20231221 | 135400 | 999793970 | 5680 | 5680 | 5680 | 5680 | 0 |
| 287 | 20231221 | 135300 | 999793970 | 5680 | 5680 | 5680 | 5680 | 800 |
| 288 | 20231221 | 135200 | 995249970 | 5680 | 5680 | 5680 | 5680 | 1 |
| 289 | 20231221 | 135100 | 995244290 | 5680 | 5680 | 5680 | 5680 | 88 |
| 290 | 20231221 | 135000 | 994744450 | 5680 | 5680 | 5680 | 5680 | 40 |
| 291 | 20231221 | 134900 | 994517250 | 5680 | 5680 | 5680 | 5680 | 8 |
| 292 | 20231221 | 134800 | 994471810 | 5670 | 5670 | 5670 | 5670 | 523 |
| 293 | 20231221 | 134700 | 991506400 | 5670 | 5670 | 5670 | 5670 | 275 |
| 294 | 20231221 | 134600 | 989947150 | 5670 | 5670 | 5670 | 5670 | 174 |
| 295 | 20231221 | 134500 | 988960570 | 5670 | 5690 | 5690 | 5670 | 20 |
| 296 | 20231221 | 134400 | 988847010 | 5690 | 5690 | 5690 | 5690 | 0 |
| 297 | 20231221 | 134300 | 988847010 | 5690 | 5690 | 5690 | 5690 | 0 |
| 298 | 20231221 | 134200 | 988847010 | 5690 | 5690 | 5690 | 5690 | 0 |
| 299 | 20231221 | 134100 | 988847010 | 5690 | 5690 | 5690 | 5690 | 0 |
| 300 | 20231221 | 134000 | 988847010 | 5690 | 5690 | 5690 | 5690 | 0 |
| 301 | 20231221 | 133900 | 988847010 | 5690 | 5680 | 5690 | 5680 | 8 |
| 302 | 20231221 | 133800 | 988801560 | 5690 | 5690 | 5690 | 5670 | 262 |
| 303 | 20231221 | 133700 | 987315980 | 5670 | 5670 | 5670 | 5670 | 0 |
| 304 | 20231221 | 133600 | 987315980 | 5670 | 5670 | 5670 | 5670 | 0 |
| 305 | 20231221 | 133500 | 987315980 | 5670 | 5680 | 5680 | 5670 | 862 |
| 306 | 20231221 | 133400 | 982424920 | 5690 | 5690 | 5690 | 5690 | 0 |
| 307 | 20231221 | 133300 | 982424920 | 5690 | 5690 | 5690 | 5690 | 0 |
| 308 | 20231221 | 133200 | 982424920 | 5690 | 5670 | 5690 | 5670 | 203 |
| 309 | 20231221 | 133100 | 981272890 | 5690 | 5670 | 5690 | 5670 | 545 |
| 310 | 20231221 | 133000 | 978182720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 311 | 20231221 | 132900 | 978182720 | 5670 | 5680 | 5690 | 5670 | 333 |
| 312 | 20231221 | 132800 | 976294530 | 5690 | 5690 | 5690 | 5690 | 1 |
| 313 | 20231221 | 132700 | 976288840 | 5670 | 5680 | 5680 | 5670 | 300 |
| 314 | 20231221 | 132600 | 974586090 | 5690 | 5680 | 5690 | 5680 | 4 |
| 315 | 20231221 | 132500 | 974563360 | 5680 | 5680 | 5680 | 5680 | 0 |
| 316 | 20231221 | 132400 | 974563360 | 5680 | 5680 | 5680 | 5680 | 0 |
| 317 | 20231221 | 132300 | 974563360 | 5680 | 5680 | 5690 | 5680 | 408 |
| 318 | 20231221 | 132200 | 972245910 | 5680 | 5680 | 5680 | 5680 | 1410 |
| 319 | 20231221 | 132100 | 964237110 | 5680 | 5680 | 5680 | 5680 | 10 |
| 320 | 20231221 | 132000 | 964180310 | 5680 | 5680 | 5680 | 5680 | 0 |
| 321 | 20231221 | 131900 | 964180310 | 5680 | 5680 | 5680 | 5680 | 150 |
| 322 | 20231221 | 131800 | 963328310 | 5690 | 5690 | 5690 | 5690 | 1 |
| 323 | 20231221 | 131700 | 963322620 | 5690 | 5680 | 5690 | 5670 | 819 |
| 324 | 20231221 | 131600 | 958673530 | 5690 | 5690 | 5690 | 5690 | 10 |
| 325 | 20231221 | 131500 | 958616630 | 5680 | 5680 | 5680 | 5680 | 294 |
| 326 | 20231221 | 131400 | 956946710 | 5680 | 5670 | 5680 | 5670 | 278 |
| 327 | 20231221 | 131300 | 955367760 | 5670 | 5690 | 5690 | 5670 | 2389 |
| 328 | 20231221 | 131200 | 941821930 | 5680 | 5680 | 5680 | 5680 | 650 |
| 329 | 20231221 | 131100 | 938129930 | 5680 | 5680 | 5680 | 5680 | 100 |
| 330 | 20231221 | 131000 | 937561930 | 5680 | 5680 | 5680 | 5680 | 200 |
| 331 | 20231221 | 130900 | 936425930 | 5680 | 5670 | 5680 | 5670 | 823 |
| 332 | 20231221 | 130800 | 931756390 | 5670 | 5670 | 5670 | 5670 | 20 |
| 333 | 20231221 | 130700 | 931642990 | 5670 | 5670 | 5670 | 5670 | 2 |
| 334 | 20231221 | 130600 | 931631650 | 5660 | 5660 | 5660 | 5660 | 0 |
| 335 | 20231221 | 130500 | 931631650 | 5660 | 5660 | 5660 | 5660 | 0 |
| 336 | 20231221 | 130400 | 931631650 | 5660 | 5660 | 5660 | 5660 | 0 |
| 337 | 20231221 | 130300 | 931631650 | 5660 | 5660 | 5660 | 5660 | 0 |
| 338 | 20231221 | 130200 | 931631650 | 5660 | 5660 | 5660 | 5660 | 10 |
| 339 | 20231221 | 130100 | 931575050 | 5670 | 5670 | 5670 | 5670 | 2425 |
| 340 | 20231221 | 130000 | 917825300 | 5680 | 5680 | 5680 | 5680 | 25 |
| 341 | 20231221 | 125900 | 917683300 | 5680 | 5680 | 5680 | 5680 | 20 |
| 342 | 20231221 | 125800 | 917569700 | 5680 | 5680 | 5680 | 5680 | 196 |
| 343 | 20231221 | 125700 | 916456420 | 5680 | 5680 | 5680 | 5680 | 319 |
| 344 | 20231221 | 125600 | 914644500 | 5680 | 5680 | 5680 | 5680 | 191 |
| 345 | 20231221 | 125500 | 913559620 | 5690 | 5690 | 5690 | 5690 | 1 |
| 346 | 20231221 | 125400 | 913553930 | 5680 | 5680 | 5680 | 5680 | 210 |
| 347 | 20231221 | 125300 | 912361130 | 5700 | 5700 | 5700 | 5700 | 0 |
| 348 | 20231221 | 125200 | 912361130 | 5700 | 5700 | 5700 | 5700 | 0 |
| 349 | 20231221 | 125100 | 912361130 | 5700 | 5700 | 5700 | 5700 | 101 |
| 350 | 20231221 | 125000 | 911785430 | 5700 | 5680 | 5700 | 5680 | 43 |
| 351 | 20231221 | 124900 | 911541170 | 5680 | 5680 | 5680 | 5680 | 0 |
| 352 | 20231221 | 124800 | 911541170 | 5680 | 5680 | 5680 | 5680 | 1299 |
| 353 | 20231221 | 124700 | 904162850 | 5680 | 5680 | 5680 | 5680 | 0 |
| 354 | 20231221 | 124600 | 904162850 | 5680 | 5680 | 5680 | 5680 | 0 |
| 355 | 20231221 | 124500 | 904162850 | 5680 | 5690 | 5690 | 5680 | 338 |
| 356 | 20231221 | 124400 | 902242840 | 5690 | 5690 | 5690 | 5690 | 0 |
| 357 | 20231221 | 124300 | 902242840 | 5690 | 5690 | 5690 | 5690 | 42 |
| 358 | 20231221 | 124200 | 902003860 | 5690 | 5690 | 5690 | 5690 | 526 |
| 359 | 20231221 | 124100 | 899010920 | 5690 | 5700 | 5700 | 5690 | 2265 |
| 360 | 20231221 | 124000 | 886110420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 361 | 20231221 | 123900 | 886110420 | 5700 | 5700 | 5700 | 5700 | 272 |
| 362 | 20231221 | 123800 | 884560020 | 5710 | 5710 | 5710 | 5710 | 53 |
| 363 | 20231221 | 123700 | 884257390 | 5700 | 5700 | 5700 | 5700 | 0 |
| 364 | 20231221 | 123600 | 884257390 | 5700 | 5700 | 5700 | 5700 | 3 |
| 365 | 20231221 | 123500 | 884240290 | 5700 | 5700 | 5700 | 5700 | 50 |
| 366 | 20231221 | 123400 | 883955290 | 5700 | 5700 | 5700 | 5700 | 50 |
| 367 | 20231221 | 123300 | 883670290 | 5700 | 5700 | 5700 | 5700 | 1 |
| 368 | 20231221 | 123200 | 883664590 | 5710 | 5710 | 5710 | 5710 | 0 |
| 369 | 20231221 | 123100 | 883664590 | 5710 | 5710 | 5710 | 5710 | 295 |
| 370 | 20231221 | 123000 | 881980140 | 5710 | 5710 | 5710 | 5710 | 3 |
| 371 | 20231221 | 122900 | 881963010 | 5710 | 5710 | 5710 | 5710 | 0 |
| 372 | 20231221 | 122800 | 881963010 | 5710 | 5710 | 5710 | 5710 | 158 |
| 373 | 20231221 | 122700 | 881060830 | 5710 | 5730 | 5730 | 5710 | 112 |
| 374 | 20231221 | 122600 | 880420110 | 5720 | 5720 | 5720 | 5720 | 0 |
| 375 | 20231221 | 122500 | 880420110 | 5720 | 5730 | 5730 | 5720 | 150 |
| 376 | 20231221 | 122400 | 879561610 | 5740 | 5740 | 5740 | 5740 | 3 |
| 377 | 20231221 | 122300 | 879544390 | 5730 | 5720 | 5730 | 5720 | 3159 |
| 378 | 20231221 | 122200 | 861444380 | 5720 | 5710 | 5720 | 5710 | 1180 |
| 379 | 20231221 | 122100 | 854694800 | 5720 | 5720 | 5720 | 5720 | 0 |
| 380 | 20231221 | 122000 | 854694800 | 5720 | 5720 | 5720 | 5700 | 35 |
| 381 | 20231221 | 121900 | 854494890 | 5720 | 5720 | 5720 | 5720 | 0 |
| 382 | 20231221 | 121800 | 854494890 | 5720 | 5720 | 5720 | 5720 | 65 |
| 383 | 20231221 | 121700 | 854123090 | 5720 | 5720 | 5720 | 5720 | 292 |
| 384 | 20231221 | 121600 | 852452850 | 5720 | 5720 | 5720 | 5720 | 386 |
| 385 | 20231221 | 121500 | 850244930 | 5730 | 5710 | 5730 | 5710 | 504 |
| 386 | 20231221 | 121400 | 847360240 | 5700 | 5700 | 5700 | 5700 | 1 |
| 387 | 20231221 | 121300 | 847354540 | 5720 | 5720 | 5720 | 5720 | 100 |
| 388 | 20231221 | 121200 | 846782540 | 5720 | 5720 | 5720 | 5720 | 283 |
| 389 | 20231221 | 121100 | 845163780 | 5720 | 5720 | 5720 | 5720 | 1001 |
| 390 | 20231221 | 121000 | 839438060 | 5720 | 5720 | 5720 | 5710 | 559 |
| 391 | 20231221 | 120900 | 836241110 | 5720 | 5710 | 5720 | 5710 | 168 |
| 392 | 20231221 | 120800 | 835281820 | 5710 | 5710 | 5710 | 5710 | 10 |
| 393 | 20231221 | 120700 | 835224720 | 5700 | 5700 | 5700 | 5700 | 363 |
| 394 | 20231221 | 120600 | 833155620 | 5710 | 5710 | 5710 | 5710 | 2 |
| 395 | 20231221 | 120500 | 833144200 | 5710 | 5720 | 5720 | 5710 | 188 |
| 396 | 20231221 | 120400 | 832068850 | 5720 | 5720 | 5720 | 5720 | 634 |
| 397 | 20231221 | 120300 | 828442370 | 5710 | 5710 | 5710 | 5710 | 22 |
| 398 | 20231221 | 120200 | 828316750 | 5710 | 5720 | 5720 | 5710 | 2331 |
| 399 | 20231221 | 120100 | 815001770 | 5720 | 5690 | 5720 | 5690 | 4663 |
| 400 | 20231221 | 120000 | 788372510 | 5700 | 5700 | 5700 | 5700 | 857 |
| 401 | 20231221 | 115900 | 783487610 | 5700 | 5680 | 5700 | 5680 | 26 |
| 402 | 20231221 | 115800 | 783339810 | 5690 | 5690 | 5690 | 5690 | 17 |
| 403 | 20231221 | 115700 | 783243080 | 5680 | 5680 | 5680 | 5680 | 3 |
| 404 | 20231221 | 115600 | 783226040 | 5680 | 5690 | 5690 | 5680 | 1783 |
| 405 | 20231221 | 115500 | 773091270 | 5690 | 5690 | 5690 | 5690 | 1 |
| 406 | 20231221 | 115400 | 773085580 | 5700 | 5700 | 5700 | 5700 | 103 |
| 407 | 20231221 | 115300 | 772498480 | 5700 | 5700 | 5700 | 5700 | 0 |
| 408 | 20231221 | 115200 | 772498480 | 5700 | 5710 | 5710 | 5700 | 11 |
| 409 | 20231221 | 115100 | 772435680 | 5710 | 5690 | 5710 | 5690 | 6 |
| 410 | 20231221 | 115000 | 772401520 | 5690 | 5700 | 5700 | 5690 | 621 |
| 411 | 20231221 | 114900 | 768863030 | 5700 | 5690 | 5700 | 5690 | 1298 |
| 412 | 20231221 | 114800 | 761464510 | 5700 | 5700 | 5700 | 5700 | 100 |
| 413 | 20231221 | 114700 | 760894510 | 5690 | 5690 | 5690 | 5690 | 250 |
| 414 | 20231221 | 114600 | 759472010 | 5690 | 5690 | 5690 | 5690 | 38 |
| 415 | 20231221 | 114500 | 759255790 | 5690 | 5690 | 5690 | 5690 | 19 |
| 416 | 20231221 | 114400 | 759147680 | 5690 | 5680 | 5690 | 5680 | 459 |
| 417 | 20231221 | 114300 | 756538960 | 5680 | 5680 | 5680 | 5680 | 201 |
| 418 | 20231221 | 114200 | 755397280 | 5690 | 5690 | 5690 | 5690 | 128 |
| 419 | 20231221 | 114100 | 754668960 | 5690 | 5690 | 5690 | 5690 | 1 |
| 420 | 20231221 | 114000 | 754663270 | 5690 | 5690 | 5690 | 5670 | 988 |
| 421 | 20231221 | 113900 | 749060790 | 5690 | 5690 | 5690 | 5690 | 87 |
| 422 | 20231221 | 113800 | 748565760 | 5690 | 5690 | 5690 | 5690 | 0 |
| 423 | 20231221 | 113700 | 748565760 | 5690 | 5690 | 5690 | 5690 | 2 |
| 424 | 20231221 | 113600 | 748554380 | 5670 | 5670 | 5670 | 5670 | 0 |
| 425 | 20231221 | 113500 | 748554380 | 5670 | 5670 | 5670 | 5670 | 545 |
| 426 | 20231221 | 113400 | 745464230 | 5670 | 5680 | 5680 | 5670 | 330 |
| 427 | 20231221 | 113300 | 743590830 | 5680 | 5680 | 5680 | 5680 | 177 |
| 428 | 20231221 | 113200 | 742585470 | 5680 | 5700 | 5700 | 5670 | 4126 |
| 429 | 20231221 | 113100 | 719155020 | 5690 | 5690 | 5690 | 5690 | 145 |
| 430 | 20231221 | 113000 | 718329970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 431 | 20231221 | 112900 | 718329970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 432 | 20231221 | 112800 | 718329970 | 5690 | 5690 | 5690 | 5690 | 77 |
| 433 | 20231221 | 112700 | 717891840 | 5690 | 5690 | 5690 | 5690 | 919 |
| 434 | 20231221 | 112600 | 712662730 | 5700 | 5700 | 5700 | 5690 | 287 |
| 435 | 20231221 | 112500 | 711026840 | 5700 | 5710 | 5710 | 5700 | 209 |
| 436 | 20231221 | 112400 | 709834650 | 5710 | 5680 | 5710 | 5680 | 3212 |
| 437 | 20231221 | 112300 | 691533250 | 5710 | 5690 | 5710 | 5690 | 11256 |
| 438 | 20231221 | 112200 | 627397870 | 5680 | 5680 | 5680 | 5680 | 810 |
| 439 | 20231221 | 112100 | 622797070 | 5680 | 5680 | 5680 | 5680 | 286 |
| 440 | 20231221 | 112000 | 621172590 | 5680 | 5690 | 5690 | 5680 | 56 |
| 441 | 20231221 | 111900 | 620854500 | 5680 | 5680 | 5690 | 5680 | 245 |
| 442 | 20231221 | 111800 | 619462880 | 5680 | 5680 | 5680 | 5670 | 308 |
| 443 | 20231221 | 111700 | 617714240 | 5670 | 5680 | 5680 | 5670 | 877 |
| 444 | 20231221 | 111600 | 612735760 | 5680 | 5680 | 5680 | 5680 | 55 |
| 445 | 20231221 | 111500 | 612423360 | 5680 | 5670 | 5680 | 5670 | 678 |
| 446 | 20231221 | 111400 | 608578590 | 5680 | 5680 | 5680 | 5680 | 100 |
| 447 | 20231221 | 111300 | 608010590 | 5680 | 5680 | 5680 | 5680 | 10 |
| 448 | 20231221 | 111200 | 607953790 | 5680 | 5680 | 5680 | 5680 | 100 |
| 449 | 20231221 | 111100 | 607385790 | 5680 | 5670 | 5680 | 5670 | 102 |
| 450 | 20231221 | 111000 | 606807440 | 5680 | 5680 | 5680 | 5680 | 177 |
| 451 | 20231221 | 110900 | 605802080 | 5680 | 5680 | 5680 | 5680 | 244 |
| 452 | 20231221 | 110800 | 604416160 | 5680 | 5680 | 5680 | 5680 | 1 |
| 453 | 20231221 | 110700 | 604410480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 454 | 20231221 | 110600 | 604410480 | 5650 | 5680 | 5680 | 5650 | 77 |
| 455 | 20231221 | 110500 | 603975400 | 5650 | 5650 | 5650 | 5650 | 0 |
| 456 | 20231221 | 110400 | 603975400 | 5650 | 5650 | 5650 | 5650 | 24 |
| 457 | 20231221 | 110300 | 603839800 | 5660 | 5650 | 5660 | 5650 | 101 |
| 458 | 20231221 | 110200 | 603268150 | 5650 | 5660 | 5660 | 5650 | 106 |
| 459 | 20231221 | 110100 | 602668250 | 5660 | 5660 | 5660 | 5660 | 1 |
| 460 | 20231221 | 110000 | 602662590 | 5650 | 5670 | 5670 | 5650 | 515 |
| 461 | 20231221 | 105900 | 599742560 | 5670 | 5670 | 5670 | 5670 | 786 |
| 462 | 20231221 | 105800 | 595285940 | 5660 | 5660 | 5660 | 5660 | 337 |
| 463 | 20231221 | 105700 | 593378520 | 5650 | 5660 | 5660 | 5650 | 1378 |
| 464 | 20231221 | 105600 | 585579210 | 5670 | 5670 | 5680 | 5660 | 885 |
| 465 | 20231221 | 105500 | 580557500 | 5660 | 5660 | 5660 | 5660 | 900 |
| 466 | 20231221 | 105400 | 575463500 | 5670 | 5670 | 5670 | 5670 | 1045 |
| 467 | 20231221 | 105300 | 569538350 | 5670 | 5670 | 5670 | 5670 | 997 |
| 468 | 20231221 | 105200 | 563885360 | 5670 | 5670 | 5670 | 5670 | 94 |
| 469 | 20231221 | 105100 | 563352380 | 5670 | 5670 | 5670 | 5670 | 0 |
| 470 | 20231221 | 105000 | 563352380 | 5670 | 5670 | 5670 | 5670 | 0 |
| 471 | 20231221 | 104900 | 563352380 | 5670 | 5670 | 5670 | 5670 | 275 |
| 472 | 20231221 | 104800 | 561793130 | 5670 | 5670 | 5670 | 5670 | 89 |
| 473 | 20231221 | 104700 | 561288500 | 5670 | 5670 | 5670 | 5670 | 500 |
| 474 | 20231221 | 104600 | 558453500 | 5670 | 5670 | 5670 | 5660 | 41 |
| 475 | 20231221 | 104500 | 558221080 | 5660 | 5660 | 5660 | 5660 | 0 |
| 476 | 20231221 | 104400 | 558221080 | 5660 | 5660 | 5660 | 5660 | 0 |
| 477 | 20231221 | 104300 | 558221080 | 5660 | 5660 | 5660 | 5660 | 70 |
| 478 | 20231221 | 104200 | 557824880 | 5670 | 5680 | 5680 | 5670 | 2791 |
| 479 | 20231221 | 104100 | 541978760 | 5680 | 5680 | 5680 | 5680 | 0 |
| 480 | 20231221 | 104000 | 541978760 | 5680 | 5680 | 5680 | 5670 | 646 |
| 481 | 20231221 | 103900 | 538315090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 482 | 20231221 | 103800 | 538315090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 483 | 20231221 | 103700 | 538315090 | 5680 | 5660 | 5680 | 5660 | 44 |
| 484 | 20231221 | 103600 | 538065460 | 5660 | 5660 | 5680 | 5660 | 534 |
| 485 | 20231221 | 103500 | 535043000 | 5650 | 5650 | 5650 | 5650 | 0 |
| 486 | 20231221 | 103400 | 535043000 | 5650 | 5670 | 5670 | 5650 | 5070 |
| 487 | 20231221 | 103300 | 506356390 | 5660 | 5680 | 5680 | 5660 | 1101 |
| 488 | 20231221 | 103200 | 500102730 | 5660 | 5660 | 5660 | 5660 | 100 |
| 489 | 20231221 | 103100 | 499536730 | 5670 | 5670 | 5670 | 5670 | 163 |
| 490 | 20231221 | 103000 | 498612520 | 5670 | 5660 | 5670 | 5650 | 1118 |
| 491 | 20231221 | 102900 | 492285060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 492 | 20231221 | 102800 | 492285060 | 5660 | 5660 | 5680 | 5660 | 2693 |
| 493 | 20231221 | 102700 | 477039160 | 5680 | 5670 | 5680 | 5670 | 1731 |
| 494 | 20231221 | 102600 | 467224380 | 5670 | 5670 | 5670 | 5670 | 613 |
| 495 | 20231221 | 102500 | 463748670 | 5680 | 5680 | 5680 | 5680 | 6189 |
| 496 | 20231221 | 102400 | 428595150 | 5690 | 5690 | 5690 | 5690 | 1552 |
| 497 | 20231221 | 102300 | 419764270 | 5700 | 5690 | 5700 | 5690 | 1344 |
| 498 | 20231221 | 102200 | 412104970 | 5690 | 5690 | 5690 | 5690 | 400 |
| 499 | 20231221 | 102100 | 409828970 | 5690 | 5690 | 5690 | 5690 | 710 |
| 500 | 20231221 | 102000 | 405789070 | 5690 | 5690 | 5690 | 5690 | 89 |
| 501 | 20231221 | 101900 | 405282660 | 5690 | 5690 | 5690 | 5690 | 15 |
| 502 | 20231221 | 101800 | 405197310 | 5690 | 5690 | 5690 | 5690 | 177 |
| 503 | 20231221 | 101700 | 404190180 | 5680 | 5690 | 5690 | 5680 | 718 |
| 504 | 20231221 | 101600 | 400106640 | 5700 | 5690 | 5700 | 5690 | 21 |
| 505 | 20231221 | 101500 | 399987140 | 5690 | 5690 | 5690 | 5690 | 350 |
| 506 | 20231221 | 101400 | 397995640 | 5690 | 5690 | 5690 | 5690 | 313 |
| 507 | 20231221 | 101300 | 396214670 | 5680 | 5680 | 5680 | 5680 | 140 |
| 508 | 20231221 | 101200 | 395419470 | 5680 | 5690 | 5690 | 5680 | 255 |
| 509 | 20231221 | 101100 | 393971020 | 5690 | 5690 | 5690 | 5690 | 420 |
| 510 | 20231221 | 101000 | 391581220 | 5680 | 5690 | 5690 | 5680 | 470 |
| 511 | 20231221 | 100900 | 388909420 | 5690 | 5690 | 5690 | 5690 | 2 |
| 512 | 20231221 | 100800 | 388898040 | 5690 | 5690 | 5690 | 5690 | 0 |
| 513 | 20231221 | 100700 | 388898040 | 5690 | 5690 | 5690 | 5690 | 120 |
| 514 | 20231221 | 100600 | 388215240 | 5690 | 5690 | 5690 | 5690 | 47 |
| 515 | 20231221 | 100500 | 387947810 | 5690 | 5690 | 5690 | 5690 | 11 |
| 516 | 20231221 | 100400 | 387885220 | 5680 | 5690 | 5690 | 5680 | 132 |
| 517 | 20231221 | 100300 | 387135450 | 5680 | 5680 | 5680 | 5680 | 0 |
| 518 | 20231221 | 100200 | 387135450 | 5680 | 5680 | 5680 | 5680 | 180 |
| 519 | 20231221 | 100100 | 386113050 | 5690 | 5690 | 5690 | 5690 | 0 |
| 520 | 20231221 | 100000 | 386113050 | 5690 | 5690 | 5690 | 5690 | 5 |
| 521 | 20231221 | 095900 | 386084600 | 5680 | 5680 | 5680 | 5680 | 970 |
| 522 | 20231221 | 095800 | 380575000 | 5690 | 5700 | 5700 | 5690 | 191 |
| 523 | 20231221 | 095700 | 379488200 | 5680 | 5680 | 5680 | 5680 | 2 |
| 524 | 20231221 | 095600 | 379476840 | 5680 | 5680 | 5700 | 5670 | 3798 |
| 525 | 20231221 | 095500 | 357891870 | 5680 | 5680 | 5680 | 5680 | 5701 |
| 526 | 20231221 | 095400 | 325510190 | 5680 | 5680 | 5680 | 5680 | 2458 |
| 527 | 20231221 | 095300 | 311548750 | 5680 | 5700 | 5700 | 5680 | 140 |
| 528 | 20231221 | 095200 | 310753510 | 5680 | 5690 | 5700 | 5680 | 2305 |
| 529 | 20231221 | 095100 | 297655030 | 5680 | 5680 | 5690 | 5680 | 701 |
| 530 | 20231221 | 095000 | 293673340 | 5680 | 5680 | 5680 | 5680 | 14 |
| 531 | 20231221 | 094900 | 293593820 | 5680 | 5680 | 5680 | 5660 | 10123 |
| 532 | 20231221 | 094800 | 236288660 | 5680 | 5680 | 5680 | 5680 | 371 |
| 533 | 20231221 | 094700 | 234181380 | 5680 | 5680 | 5680 | 5680 | 63 |
| 534 | 20231221 | 094600 | 233823540 | 5680 | 5680 | 5680 | 5680 | 138 |
| 535 | 20231221 | 094500 | 233039700 | 5680 | 5680 | 5680 | 5680 | 107 |
| 536 | 20231221 | 094400 | 232431940 | 5690 | 5690 | 5690 | 5690 | 272 |
| 537 | 20231221 | 094300 | 230884260 | 5690 | 5690 | 5690 | 5690 | 40 |
| 538 | 20231221 | 094200 | 230656660 | 5690 | 5690 | 5700 | 5690 | 3018 |
| 539 | 20231221 | 094100 | 213484230 | 5680 | 5680 | 5680 | 5680 | 76 |
| 540 | 20231221 | 094000 | 213052550 | 5690 | 5690 | 5690 | 5690 | 50 |
| 541 | 20231221 | 093900 | 212768050 | 5690 | 5690 | 5690 | 5690 | 90 |
| 542 | 20231221 | 093800 | 212255950 | 5690 | 5680 | 5690 | 5680 | 682 |
| 543 | 20231221 | 093700 | 208382180 | 5680 | 5680 | 5680 | 5680 | 0 |
| 544 | 20231221 | 093600 | 208382180 | 5680 | 5680 | 5680 | 5680 | 102 |
| 545 | 20231221 | 093500 | 207802820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 546 | 20231221 | 093400 | 207802820 | 5680 | 5680 | 5680 | 5680 | 1215 |
| 547 | 20231221 | 093300 | 200901620 | 5680 | 5660 | 5680 | 5660 | 782 |
| 548 | 20231221 | 093200 | 196462930 | 5690 | 5690 | 5690 | 5660 | 104 |
| 549 | 20231221 | 093100 | 195874210 | 5670 | 5680 | 5680 | 5670 | 5000 |
| 550 | 20231221 | 093000 | 167503090 | 5680 | 5680 | 5680 | 5680 | 2 |
| 551 | 20231221 | 092900 | 167491730 | 5690 | 5680 | 5690 | 5680 | 1191 |
| 552 | 20231221 | 092800 | 160716940 | 5690 | 5680 | 5690 | 5680 | 130 |
| 553 | 20231221 | 092700 | 159978240 | 5680 | 5680 | 5680 | 5680 | 460 |
| 554 | 20231221 | 092600 | 157365440 | 5680 | 5690 | 5690 | 5680 | 5 |
| 555 | 20231221 | 092500 | 157337010 | 5680 | 5700 | 5700 | 5680 | 459 |
| 556 | 20231221 | 092400 | 154727890 | 5700 | 5670 | 5700 | 5670 | 92 |
| 557 | 20231221 | 092300 | 154206220 | 5670 | 5680 | 5690 | 5670 | 581 |
| 558 | 20231221 | 092200 | 150909320 | 5690 | 5660 | 5690 | 5650 | 971 |
| 559 | 20231221 | 092100 | 145404110 | 5660 | 5660 | 5660 | 5660 | 431 |
| 560 | 20231221 | 092000 | 142964650 | 5660 | 5660 | 5660 | 5660 | 181 |
| 561 | 20231221 | 091900 | 141940190 | 5660 | 5680 | 5680 | 5660 | 1090 |
| 562 | 20231221 | 091800 | 135761830 | 5680 | 5670 | 5680 | 5670 | 746 |
| 563 | 20231221 | 091700 | 131526100 | 5660 | 5660 | 5660 | 5660 | 48 |
| 564 | 20231221 | 091600 | 131254420 | 5680 | 5680 | 5680 | 5680 | 170 |
| 565 | 20231221 | 091500 | 130288820 | 5680 | 5680 | 5680 | 5680 | 116 |
| 566 | 20231221 | 091400 | 129629940 | 5660 | 5680 | 5680 | 5660 | 283 |
| 567 | 20231221 | 091300 | 128023070 | 5680 | 5670 | 5680 | 5660 | 14207 |
| 568 | 20231221 | 091200 | 47587730 | 5670 | 5680 | 5680 | 5670 | 466 |
| 569 | 20231221 | 091100 | 44943410 | 5690 | 5680 | 5700 | 5680 | 280 |
| 570 | 20231221 | 091000 | 43351410 | 5680 | 5680 | 5680 | 5680 | 200 |
| 571 | 20231221 | 090900 | 42215410 | 5680 | 5680 | 5700 | 5680 | 1393 |
| 572 | 20231221 | 090800 | 34297150 | 5690 | 5690 | 5690 | 5690 | 1 |
| 573 | 20231221 | 090700 | 34291460 | 5670 | 5680 | 5680 | 5670 | 398 |
| 574 | 20231221 | 090600 | 32032790 | 5680 | 5680 | 5680 | 5680 | 13 |
| 575 | 20231221 | 090500 | 31958950 | 5680 | 5680 | 5680 | 5670 | 244 |
| 576 | 20231221 | 090400 | 30573090 | 5670 | 5670 | 5670 | 5660 | 105 |
| 577 | 20231221 | 090300 | 29977790 | 5660 | 5650 | 5670 | 5650 | 1289 |
| 578 | 20231221 | 090200 | 22679180 | 5650 | 5650 | 5650 | 5650 | 0 |
| 579 | 20231221 | 090100 | 22679180 | 5650 | 5650 | 5660 | 5650 | 1225 |
| 580 | 20231221 | 090000 | 15756920 | 5660 | 5680 | 5680 | 5650 | 1503 |