29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 184500 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 6288 |
| 3 | 20231208 | 184400 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 4 | 20231208 | 184300 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 5 | 20231208 | 184200 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 6 | 20231208 | 184100 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 7 | 20231208 | 184000 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 8 | 20231208 | 183900 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 9 | 20231208 | 183800 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 10 | 20231208 | 183700 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 11 | 20231208 | 183600 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 12 | 20231208 | 183500 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 13 | 20231208 | 183400 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 14 | 20231208 | 183300 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 15 | 20231208 | 183200 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 16 | 20231208 | 183100 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 17 | 20231208 | 183000 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 18 | 20231208 | 182900 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 19 | 20231208 | 182800 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 20 | 20231208 | 182700 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 21 | 20231208 | 182600 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 22 | 20231208 | 182500 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 23 | 20231208 | 182400 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 24 | 20231208 | 182300 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 25 | 20231208 | 182200 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 26 | 20231208 | 182100 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 27 | 20231208 | 182000 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 28 | 20231208 | 181900 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 29 | 20231208 | 181800 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 30 | 20231208 | 181700 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 31 | 20231208 | 181600 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 32 | 20231208 | 181500 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 6288 |
| 33 | 20231208 | 181400 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 34 | 20231208 | 181300 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 35 | 20231208 | 181200 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 36 | 20231208 | 181100 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 37 | 20231208 | 181000 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 38 | 20231208 | 180900 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 39 | 20231208 | 180800 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 40 | 20231208 | 180700 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 41 | 20231208 | 180600 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 42 | 20231208 | 180500 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 43 | 20231208 | 180400 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 44 | 20231208 | 180300 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 45 | 20231208 | 180200 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 46 | 20231208 | 180100 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 47 | 20231208 | 180000 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 48 | 20231208 | 175900 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 49 | 20231208 | 175800 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 50 | 20231208 | 175700 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 51 | 20231208 | 175600 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 52 | 20231208 | 175500 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 53 | 20231208 | 175400 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 54 | 20231208 | 175300 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 55 | 20231208 | 175200 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 56 | 20231208 | 175100 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 57 | 20231208 | 175000 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 58 | 20231208 | 174900 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 59 | 20231208 | 174800 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 60 | 20231208 | 174700 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 61 | 20231208 | 174600 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 62 | 20231208 | 174500 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 6288 |
| 63 | 20231208 | 174400 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 64 | 20231208 | 174300 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 65 | 20231208 | 174200 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 66 | 20231208 | 174100 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 67 | 20231208 | 174000 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 68 | 20231208 | 173900 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 69 | 20231208 | 173800 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 70 | 20231208 | 173700 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 71 | 20231208 | 173600 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 72 | 20231208 | 173500 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 73 | 20231208 | 173400 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 74 | 20231208 | 173300 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 75 | 20231208 | 173200 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 76 | 20231208 | 173100 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 77 | 20231208 | 173000 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 78 | 20231208 | 172900 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 79 | 20231208 | 172800 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 80 | 20231208 | 172700 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 81 | 20231208 | 172600 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 82 | 20231208 | 172500 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 83 | 20231208 | 172400 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 84 | 20231208 | 172300 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 85 | 20231208 | 172200 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 86 | 20231208 | 172100 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 87 | 20231208 | 172000 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 88 | 20231208 | 171900 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 89 | 20231208 | 171800 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 90 | 20231208 | 171700 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 91 | 20231208 | 171600 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 92 | 20231208 | 171500 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 6288 |
| 93 | 20231208 | 171400 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 94 | 20231208 | 171300 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 95 | 20231208 | 171200 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 96 | 20231208 | 171100 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 97 | 20231208 | 171000 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 98 | 20231208 | 170900 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 99 | 20231208 | 170800 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 100 | 20231208 | 170700 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 101 | 20231208 | 170600 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 102 | 20231208 | 170500 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 103 | 20231208 | 170400 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 104 | 20231208 | 170300 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 105 | 20231208 | 170200 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 106 | 20231208 | 170100 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 107 | 20231208 | 170000 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 108 | 20231208 | 165900 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 109 | 20231208 | 165800 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 110 | 20231208 | 165700 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 111 | 20231208 | 165600 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 112 | 20231208 | 165500 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 113 | 20231208 | 165400 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 114 | 20231208 | 165300 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 115 | 20231208 | 165200 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 116 | 20231208 | 165100 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 117 | 20231208 | 165000 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 118 | 20231208 | 164900 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 119 | 20231208 | 164800 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 120 | 20231208 | 164700 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 121 | 20231208 | 164600 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 122 | 20231208 | 164500 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 6288 |
| 123 | 20231208 | 164400 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 124 | 20231208 | 164300 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 125 | 20231208 | 164200 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 126 | 20231208 | 164100 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 127 | 20231208 | 164000 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 128 | 20231208 | 163900 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 129 | 20231208 | 163800 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 130 | 20231208 | 163700 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 131 | 20231208 | 163600 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 132 | 20231208 | 163500 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 133 | 20231208 | 163400 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 134 | 20231208 | 163300 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 135 | 20231208 | 163200 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 136 | 20231208 | 163100 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 137 | 20231208 | 163000 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 138 | 20231208 | 162900 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 139 | 20231208 | 162800 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 140 | 20231208 | 162700 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 141 | 20231208 | 162600 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 142 | 20231208 | 162500 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 143 | 20231208 | 162400 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 144 | 20231208 | 162300 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 145 | 20231208 | 162200 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 146 | 20231208 | 162100 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 147 | 20231208 | 162000 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 148 | 20231208 | 161900 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 149 | 20231208 | 161800 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 150 | 20231208 | 161700 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 151 | 20231208 | 161600 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 152 | 20231208 | 161500 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 6288 |
| 153 | 20231208 | 161400 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 154 | 20231208 | 161300 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 155 | 20231208 | 161200 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 156 | 20231208 | 161100 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 157 | 20231208 | 161000 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 158 | 20231208 | 160900 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 159 | 20231208 | 160800 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 160 | 20231208 | 160700 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 161 | 20231208 | 160600 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 162 | 20231208 | 160500 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 163 | 20231208 | 160400 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 164 | 20231208 | 160300 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 165 | 20231208 | 160200 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 166 | 20231208 | 160100 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 167 | 20231208 | 160000 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 168 | 20231208 | 155900 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 169 | 20231208 | 155800 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 170 | 20231208 | 155700 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 171 | 20231208 | 155600 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 172 | 20231208 | 155500 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 173 | 20231208 | 155400 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 174 | 20231208 | 155300 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 175 | 20231208 | 155200 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 176 | 20231208 | 155100 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 177 | 20231208 | 155000 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 178 | 20231208 | 154900 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 179 | 20231208 | 154800 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 180 | 20231208 | 154700 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 181 | 20231208 | 154600 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 182 | 20231208 | 154500 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 6288 |
| 183 | 20231208 | 154400 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 184 | 20231208 | 154300 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 185 | 20231208 | 154200 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 186 | 20231208 | 154100 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 187 | 20231208 | 154000 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 188 | 20231208 | 153900 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 189 | 20231208 | 153800 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 190 | 20231208 | 153700 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 191 | 20231208 | 153600 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 192 | 20231208 | 153500 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 193 | 20231208 | 153400 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 194 | 20231208 | 153300 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 195 | 20231208 | 153200 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 196 | 20231208 | 153100 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 197 | 20231208 | 153000 | 1640561660 | 5720 | 5720 | 5720 | 5720 | 6288 |
| 198 | 20231208 | 152900 | 1604594300 | 5710 | 5710 | 5710 | 5710 | 0 |
| 199 | 20231208 | 152800 | 1604594300 | 5710 | 5710 | 5710 | 5710 | 0 |
| 200 | 20231208 | 152700 | 1604594300 | 5710 | 5710 | 5710 | 5710 | 0 |
| 201 | 20231208 | 152600 | 1604594300 | 5710 | 5710 | 5710 | 5710 | 0 |
| 202 | 20231208 | 152500 | 1604594300 | 5710 | 5710 | 5710 | 5710 | 0 |
| 203 | 20231208 | 152400 | 1604594300 | 5710 | 5710 | 5710 | 5710 | 0 |
| 204 | 20231208 | 152300 | 1604594300 | 5710 | 5710 | 5710 | 5710 | 0 |
| 205 | 20231208 | 152200 | 1604594300 | 5710 | 5710 | 5710 | 5710 | 0 |
| 206 | 20231208 | 152100 | 1604594300 | 5710 | 5710 | 5710 | 5710 | 0 |
| 207 | 20231208 | 152000 | 1604594300 | 5710 | 5710 | 5710 | 5710 | 0 |
| 208 | 20231208 | 151900 | 1604594300 | 5710 | 5710 | 5720 | 5690 | 920 |
| 209 | 20231208 | 151800 | 1599351200 | 5710 | 5680 | 5710 | 5680 | 3530 |
| 210 | 20231208 | 151700 | 1579257080 | 5690 | 5690 | 5700 | 5680 | 2124 |
| 211 | 20231208 | 151600 | 1567172540 | 5700 | 5690 | 5700 | 5690 | 404 |
| 212 | 20231208 | 151500 | 1564871710 | 5700 | 5690 | 5700 | 5690 | 225 |
| 213 | 20231208 | 151400 | 1563589790 | 5700 | 5700 | 5700 | 5690 | 49 |
| 214 | 20231208 | 151300 | 1563310960 | 5690 | 5700 | 5700 | 5690 | 197 |
| 215 | 20231208 | 151200 | 1562188400 | 5720 | 5700 | 5720 | 5690 | 5174 |
| 216 | 20231208 | 151100 | 1532697090 | 5690 | 5690 | 5700 | 5680 | 1087 |
| 217 | 20231208 | 151000 | 1526511720 | 5680 | 5690 | 5690 | 5680 | 163 |
| 218 | 20231208 | 150900 | 1525585560 | 5680 | 5690 | 5690 | 5680 | 305 |
| 219 | 20231208 | 150800 | 1523851510 | 5680 | 5690 | 5690 | 5680 | 46 |
| 220 | 20231208 | 150700 | 1523590200 | 5690 | 5680 | 5690 | 5680 | 1432 |
| 221 | 20231208 | 150600 | 1515452980 | 5680 | 5690 | 5690 | 5680 | 683 |
| 222 | 20231208 | 150500 | 1511567140 | 5680 | 5690 | 5690 | 5680 | 587 |
| 223 | 20231208 | 150400 | 1508231270 | 5680 | 5690 | 5690 | 5680 | 53 |
| 224 | 20231208 | 150300 | 1507930130 | 5680 | 5680 | 5690 | 5680 | 666 |
| 225 | 20231208 | 150200 | 1504146780 | 5680 | 5690 | 5690 | 5670 | 3203 |
| 226 | 20231208 | 150100 | 1485954300 | 5680 | 5690 | 5690 | 5680 | 195 |
| 227 | 20231208 | 150000 | 1484845360 | 5690 | 5690 | 5690 | 5690 | 387 |
| 228 | 20231208 | 145900 | 1482643330 | 5690 | 5690 | 5690 | 5680 | 822 |
| 229 | 20231208 | 145800 | 1477971150 | 5690 | 5690 | 5690 | 5690 | 11 |
| 230 | 20231208 | 145700 | 1477908560 | 5690 | 5690 | 5700 | 5690 | 2907 |
| 231 | 20231208 | 145600 | 1461364480 | 5690 | 5680 | 5690 | 5680 | 101 |
| 232 | 20231208 | 145500 | 1460790680 | 5680 | 5680 | 5690 | 5680 | 122 |
| 233 | 20231208 | 145400 | 1460097670 | 5680 | 5680 | 5680 | 5680 | 41 |
| 234 | 20231208 | 145300 | 1459864790 | 5690 | 5680 | 5690 | 5670 | 1165 |
| 235 | 20231208 | 145200 | 1453247340 | 5670 | 5690 | 5690 | 5670 | 111 |
| 236 | 20231208 | 145100 | 1452616760 | 5680 | 5680 | 5690 | 5680 | 187 |
| 237 | 20231208 | 145000 | 1451554590 | 5670 | 5670 | 5690 | 5670 | 4107 |
| 238 | 20231208 | 144900 | 1428226440 | 5670 | 5680 | 5690 | 5670 | 5760 |
| 239 | 20231208 | 144800 | 1395510030 | 5690 | 5680 | 5690 | 5680 | 1538 |
| 240 | 20231208 | 144700 | 1386773080 | 5680 | 5690 | 5690 | 5680 | 160 |
| 241 | 20231208 | 144600 | 1385863980 | 5680 | 5680 | 5690 | 5680 | 154 |
| 242 | 20231208 | 144500 | 1384989060 | 5690 | 5680 | 5690 | 5680 | 108 |
| 243 | 20231208 | 144400 | 1384375360 | 5680 | 5680 | 5680 | 5680 | 111 |
| 244 | 20231208 | 144300 | 1383744880 | 5680 | 5680 | 5680 | 5680 | 91 |
| 245 | 20231208 | 144200 | 1383228000 | 5680 | 5680 | 5690 | 5680 | 307 |
| 246 | 20231208 | 144100 | 1381483750 | 5690 | 5680 | 5690 | 5680 | 384 |
| 247 | 20231208 | 144000 | 1379299700 | 5680 | 5680 | 5690 | 5680 | 81 |
| 248 | 20231208 | 143900 | 1378839350 | 5690 | 5690 | 5690 | 5680 | 187 |
| 249 | 20231208 | 143800 | 1377775740 | 5680 | 5680 | 5690 | 5680 | 215 |
| 250 | 20231208 | 143700 | 1376552680 | 5680 | 5680 | 5690 | 5680 | 154 |
| 251 | 20231208 | 143600 | 1375676720 | 5680 | 5690 | 5690 | 5680 | 1084 |
| 252 | 20231208 | 143500 | 1369519050 | 5680 | 5690 | 5690 | 5680 | 432 |
| 253 | 20231208 | 143400 | 1367061260 | 5680 | 5690 | 5700 | 5680 | 3228 |
| 254 | 20231208 | 143300 | 1348694170 | 5680 | 5670 | 5690 | 5670 | 1418 |
| 255 | 20231208 | 143200 | 1340650560 | 5670 | 5680 | 5680 | 5670 | 124 |
| 256 | 20231208 | 143100 | 1339946730 | 5680 | 5680 | 5680 | 5680 | 268 |
| 257 | 20231208 | 143000 | 1338424490 | 5680 | 5680 | 5690 | 5670 | 7925 |
| 258 | 20231208 | 142900 | 1293418550 | 5680 | 5680 | 5680 | 5680 | 91 |
| 259 | 20231208 | 142800 | 1292901670 | 5680 | 5690 | 5690 | 5680 | 344 |
| 260 | 20231208 | 142700 | 1290947250 | 5680 | 5680 | 5680 | 5680 | 2017 |
| 261 | 20231208 | 142600 | 1279490690 | 5680 | 5680 | 5690 | 5680 | 1377 |
| 262 | 20231208 | 142500 | 1271667440 | 5680 | 5680 | 5690 | 5680 | 126 |
| 263 | 20231208 | 142400 | 1270951740 | 5680 | 5680 | 5690 | 5680 | 516 |
| 264 | 20231208 | 142300 | 1268020370 | 5680 | 5690 | 5690 | 5680 | 125 |
| 265 | 20231208 | 142200 | 1267310350 | 5680 | 5680 | 5690 | 5680 | 393 |
| 266 | 20231208 | 142100 | 1265077590 | 5680 | 5680 | 5690 | 5680 | 144 |
| 267 | 20231208 | 142000 | 1264259660 | 5690 | 5680 | 5690 | 5680 | 185 |
| 268 | 20231208 | 141900 | 1263207940 | 5680 | 5680 | 5680 | 5680 | 114 |
| 269 | 20231208 | 141800 | 1262560420 | 5680 | 5680 | 5690 | 5680 | 2268 |
| 270 | 20231208 | 141700 | 1249671040 | 5680 | 5680 | 5690 | 5680 | 701 |
| 271 | 20231208 | 141600 | 1245689110 | 5680 | 5680 | 5680 | 5680 | 124 |
| 272 | 20231208 | 141500 | 1244984790 | 5680 | 5680 | 5680 | 5680 | 235 |
| 273 | 20231208 | 141400 | 1243649990 | 5680 | 5690 | 5690 | 5680 | 156 |
| 274 | 20231208 | 141300 | 1242763730 | 5680 | 5680 | 5680 | 5680 | 347 |
| 275 | 20231208 | 141200 | 1240792770 | 5680 | 5680 | 5690 | 5680 | 542 |
| 276 | 20231208 | 141100 | 1237714200 | 5680 | 5680 | 5680 | 5680 | 113 |
| 277 | 20231208 | 141000 | 1237072360 | 5680 | 5690 | 5690 | 5680 | 4110 |
| 278 | 20231208 | 140900 | 1213727550 | 5680 | 5690 | 5690 | 5680 | 1043 |
| 279 | 20231208 | 140800 | 1207793450 | 5680 | 5680 | 5680 | 5680 | 62 |
| 280 | 20231208 | 140700 | 1207441290 | 5680 | 5690 | 5690 | 5680 | 42 |
| 281 | 20231208 | 140600 | 1207202650 | 5680 | 5680 | 5690 | 5680 | 457 |
| 282 | 20231208 | 140500 | 1204603230 | 5680 | 5690 | 5690 | 5680 | 440 |
| 283 | 20231208 | 140400 | 1202102560 | 5690 | 5680 | 5690 | 5680 | 177 |
| 284 | 20231208 | 140300 | 1201096960 | 5680 | 5680 | 5690 | 5680 | 349 |
| 285 | 20231208 | 140200 | 1199113970 | 5680 | 5680 | 5680 | 5680 | 114 |
| 286 | 20231208 | 140100 | 1198466450 | 5680 | 5680 | 5680 | 5680 | 179 |
| 287 | 20231208 | 140000 | 1197449730 | 5680 | 5680 | 5680 | 5680 | 87 |
| 288 | 20231208 | 135900 | 1196955570 | 5680 | 5680 | 5690 | 5680 | 1583 |
| 289 | 20231208 | 135800 | 1187962730 | 5690 | 5680 | 5690 | 5680 | 533 |
| 290 | 20231208 | 135700 | 1184932310 | 5680 | 5690 | 5690 | 5680 | 140 |
| 291 | 20231208 | 135600 | 1184137080 | 5680 | 5680 | 5680 | 5680 | 87 |
| 292 | 20231208 | 135500 | 1183642920 | 5690 | 5680 | 5690 | 5680 | 1069 |
| 293 | 20231208 | 135400 | 1177570970 | 5680 | 5680 | 5680 | 5680 | 89 |
| 294 | 20231208 | 135300 | 1177065450 | 5670 | 5690 | 5690 | 5670 | 3257 |
| 295 | 20231208 | 135200 | 1158567940 | 5680 | 5680 | 5690 | 5680 | 289 |
| 296 | 20231208 | 135100 | 1156924390 | 5690 | 5680 | 5690 | 5680 | 464 |
| 297 | 20231208 | 135000 | 1154287330 | 5680 | 5690 | 5690 | 5680 | 2711 |
| 298 | 20231208 | 134900 | 1138886310 | 5680 | 5680 | 5680 | 5680 | 297 |
| 299 | 20231208 | 134800 | 1137199350 | 5680 | 5690 | 5690 | 5680 | 187 |
| 300 | 20231208 | 134700 | 1136136170 | 5680 | 5680 | 5690 | 5680 | 1317 |
| 301 | 20231208 | 134600 | 1128652790 | 5680 | 5680 | 5690 | 5680 | 237 |
| 302 | 20231208 | 134500 | 1127305880 | 5680 | 5690 | 5690 | 5680 | 62 |
| 303 | 20231208 | 134400 | 1126953370 | 5680 | 5690 | 5690 | 5680 | 551 |
| 304 | 20231208 | 134300 | 1123818680 | 5680 | 5690 | 5690 | 5680 | 314 |
| 305 | 20231208 | 134200 | 1122032230 | 5690 | 5680 | 5690 | 5680 | 572 |
| 306 | 20231208 | 134100 | 1118780970 | 5690 | 5690 | 5690 | 5690 | 390 |
| 307 | 20231208 | 134000 | 1116561870 | 5680 | 5690 | 5690 | 5680 | 4296 |
| 308 | 20231208 | 133900 | 1092155760 | 5690 | 5690 | 5690 | 5690 | 248 |
| 309 | 20231208 | 133800 | 1090744640 | 5690 | 5680 | 5690 | 5680 | 3037 |
| 310 | 20231208 | 133700 | 1073489680 | 5690 | 5690 | 5690 | 5680 | 499 |
| 311 | 20231208 | 133600 | 1070652660 | 5690 | 5690 | 5690 | 5680 | 984 |
| 312 | 20231208 | 133500 | 1065055560 | 5690 | 5690 | 5690 | 5680 | 525 |
| 313 | 20231208 | 133400 | 1062071340 | 5680 | 5690 | 5700 | 5680 | 306 |
| 314 | 20231208 | 133300 | 1060330700 | 5700 | 5690 | 5700 | 5690 | 348 |
| 315 | 20231208 | 133200 | 1058350390 | 5690 | 5690 | 5690 | 5690 | 107 |
| 316 | 20231208 | 133100 | 1057741560 | 5690 | 5690 | 5690 | 5690 | 28 |
| 317 | 20231208 | 133000 | 1057582240 | 5700 | 5690 | 5700 | 5690 | 304 |
| 318 | 20231208 | 132900 | 1055852290 | 5690 | 5690 | 5700 | 5690 | 500 |
| 319 | 20231208 | 132800 | 1053006590 | 5690 | 5690 | 5690 | 5690 | 59 |
| 320 | 20231208 | 132700 | 1052670880 | 5690 | 5690 | 5690 | 5690 | 58 |
| 321 | 20231208 | 132600 | 1052340860 | 5690 | 5700 | 5700 | 5690 | 26 |
| 322 | 20231208 | 132500 | 1052192910 | 5700 | 5700 | 5700 | 5700 | 116 |
| 323 | 20231208 | 132400 | 1051531710 | 5690 | 5690 | 5690 | 5690 | 24 |
| 324 | 20231208 | 132300 | 1051395150 | 5690 | 5690 | 5690 | 5690 | 30 |
| 325 | 20231208 | 132200 | 1051224450 | 5690 | 5700 | 5700 | 5680 | 2621 |
| 326 | 20231208 | 132100 | 1036290420 | 5690 | 5690 | 5700 | 5690 | 1840 |
| 327 | 20231208 | 132000 | 1025819310 | 5700 | 5690 | 5700 | 5690 | 291 |
| 328 | 20231208 | 131900 | 1024163050 | 5690 | 5690 | 5700 | 5690 | 264 |
| 329 | 20231208 | 131800 | 1022660490 | 5690 | 5690 | 5700 | 5690 | 1295 |
| 330 | 20231208 | 131700 | 1015290050 | 5690 | 5690 | 5700 | 5690 | 1204 |
| 331 | 20231208 | 131600 | 1008437770 | 5700 | 5690 | 5700 | 5690 | 28 |
| 332 | 20231208 | 131500 | 1008278440 | 5690 | 5700 | 5700 | 5690 | 432 |
| 333 | 20231208 | 131400 | 1005817330 | 5690 | 5700 | 5700 | 5690 | 77 |
| 334 | 20231208 | 131300 | 1005378680 | 5700 | 5700 | 5700 | 5690 | 1277 |
| 335 | 20231208 | 131200 | 998110030 | 5700 | 5690 | 5700 | 5690 | 159 |
| 336 | 20231208 | 131100 | 997204180 | 5700 | 5690 | 5700 | 5690 | 373 |
| 337 | 20231208 | 131000 | 995081130 | 5690 | 5690 | 5690 | 5690 | 100 |
| 338 | 20231208 | 130900 | 994512130 | 5700 | 5690 | 5700 | 5690 | 30 |
| 339 | 20231208 | 130800 | 994341380 | 5690 | 5690 | 5690 | 5690 | 339 |
| 340 | 20231208 | 130700 | 992412470 | 5690 | 5690 | 5690 | 5690 | 45 |
| 341 | 20231208 | 130600 | 992156420 | 5690 | 5690 | 5690 | 5690 | 0 |
| 342 | 20231208 | 130500 | 992156420 | 5690 | 5680 | 5690 | 5680 | 94 |
| 343 | 20231208 | 130400 | 991622480 | 5680 | 5680 | 5680 | 5670 | 3762 |
| 344 | 20231208 | 130300 | 970259930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 345 | 20231208 | 130200 | 970259930 | 5690 | 5700 | 5700 | 5680 | 102 |
| 346 | 20231208 | 130100 | 969679780 | 5690 | 5680 | 5700 | 5680 | 13243 |
| 347 | 20231208 | 130000 | 894452730 | 5690 | 5690 | 5690 | 5690 | 576 |
| 348 | 20231208 | 125900 | 891175290 | 5690 | 5690 | 5690 | 5680 | 115 |
| 349 | 20231208 | 125800 | 890521630 | 5690 | 5690 | 5690 | 5680 | 1175 |
| 350 | 20231208 | 125700 | 883843070 | 5690 | 5690 | 5690 | 5680 | 698 |
| 351 | 20231208 | 125600 | 879871550 | 5690 | 5690 | 5690 | 5690 | 40 |
| 352 | 20231208 | 125500 | 879643950 | 5690 | 5690 | 5690 | 5680 | 213 |
| 353 | 20231208 | 125400 | 878432090 | 5690 | 5690 | 5690 | 5680 | 932 |
| 354 | 20231208 | 125300 | 873131380 | 5690 | 5690 | 5690 | 5690 | 6 |
| 355 | 20231208 | 125200 | 873097240 | 5690 | 5690 | 5700 | 5690 | 2943 |
| 356 | 20231208 | 125100 | 856349210 | 5700 | 5700 | 5700 | 5700 | 22 |
| 357 | 20231208 | 125000 | 856223810 | 5690 | 5690 | 5700 | 5690 | 1580 |
| 358 | 20231208 | 124900 | 847231020 | 5700 | 5690 | 5700 | 5690 | 786 |
| 359 | 20231208 | 124800 | 842757820 | 5700 | 5700 | 5700 | 5700 | 10 |
| 360 | 20231208 | 124700 | 842700820 | 5700 | 5700 | 5700 | 5700 | 489 |
| 361 | 20231208 | 124600 | 839913520 | 5700 | 5700 | 5700 | 5700 | 1 |
| 362 | 20231208 | 124500 | 839907820 | 5700 | 5700 | 5700 | 5690 | 1345 |
| 363 | 20231208 | 124400 | 832242770 | 5690 | 5700 | 5700 | 5690 | 204 |
| 364 | 20231208 | 124300 | 831081810 | 5700 | 5700 | 5700 | 5690 | 2826 |
| 365 | 20231208 | 124200 | 814978620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 366 | 20231208 | 124100 | 814978620 | 5710 | 5700 | 5710 | 5700 | 62 |
| 367 | 20231208 | 124000 | 814624710 | 5710 | 5710 | 5710 | 5710 | 25 |
| 368 | 20231208 | 123900 | 814481960 | 5710 | 5710 | 5710 | 5710 | 16 |
| 369 | 20231208 | 123800 | 814390600 | 5710 | 5700 | 5710 | 5700 | 1239 |
| 370 | 20231208 | 123700 | 807327860 | 5710 | 5710 | 5710 | 5710 | 80 |
| 371 | 20231208 | 123600 | 806871060 | 5710 | 5710 | 5710 | 5710 | 108 |
| 372 | 20231208 | 123500 | 806254380 | 5710 | 5710 | 5710 | 5710 | 20 |
| 373 | 20231208 | 123400 | 806140180 | 5710 | 5710 | 5710 | 5710 | 29 |
| 374 | 20231208 | 123300 | 805974590 | 5700 | 5710 | 5710 | 5700 | 3273 |
| 375 | 20231208 | 123200 | 787317350 | 5710 | 5700 | 5710 | 5700 | 15 |
| 376 | 20231208 | 123100 | 787231760 | 5710 | 5710 | 5710 | 5710 | 0 |
| 377 | 20231208 | 123000 | 787231760 | 5710 | 5710 | 5720 | 5710 | 412 |
| 378 | 20231208 | 122900 | 784878770 | 5710 | 5710 | 5710 | 5710 | 90 |
| 379 | 20231208 | 122800 | 784364870 | 5710 | 5710 | 5710 | 5710 | 11 |
| 380 | 20231208 | 122700 | 784302060 | 5710 | 5710 | 5710 | 5710 | 511 |
| 381 | 20231208 | 122600 | 781384250 | 5710 | 5710 | 5710 | 5710 | 230 |
| 382 | 20231208 | 122500 | 780070950 | 5710 | 5710 | 5720 | 5710 | 578 |
| 383 | 20231208 | 122400 | 776769350 | 5710 | 5710 | 5710 | 5710 | 161 |
| 384 | 20231208 | 122300 | 775850040 | 5710 | 5710 | 5710 | 5710 | 61 |
| 385 | 20231208 | 122200 | 775501730 | 5710 | 5710 | 5710 | 5710 | 167 |
| 386 | 20231208 | 122100 | 774548160 | 5710 | 5710 | 5710 | 5710 | 489 |
| 387 | 20231208 | 122000 | 771755970 | 5710 | 5710 | 5710 | 5710 | 69 |
| 388 | 20231208 | 121900 | 771361980 | 5710 | 5710 | 5710 | 5710 | 39 |
| 389 | 20231208 | 121800 | 771139290 | 5710 | 5710 | 5710 | 5710 | 95 |
| 390 | 20231208 | 121700 | 770596840 | 5710 | 5710 | 5710 | 5710 | 871 |
| 391 | 20231208 | 121600 | 765623430 | 5710 | 5710 | 5710 | 5710 | 458 |
| 392 | 20231208 | 121500 | 763008250 | 5710 | 5710 | 5710 | 5710 | 35 |
| 393 | 20231208 | 121400 | 762808400 | 5710 | 5710 | 5710 | 5710 | 5 |
| 394 | 20231208 | 121300 | 762779850 | 5710 | 5710 | 5710 | 5710 | 1482 |
| 395 | 20231208 | 121200 | 754317630 | 5710 | 5700 | 5710 | 5700 | 2757 |
| 396 | 20231208 | 121100 | 738590020 | 5700 | 5700 | 5700 | 5700 | 34 |
| 397 | 20231208 | 121000 | 738396220 | 5700 | 5700 | 5700 | 5700 | 200 |
| 398 | 20231208 | 120900 | 737256220 | 5700 | 5700 | 5710 | 5700 | 806 |
| 399 | 20231208 | 120800 | 732660550 | 5700 | 5700 | 5700 | 5700 | 45 |
| 400 | 20231208 | 120700 | 732404050 | 5710 | 5710 | 5710 | 5700 | 511 |
| 401 | 20231208 | 120600 | 729487050 | 5710 | 5710 | 5720 | 5700 | 2309 |
| 402 | 20231208 | 120500 | 716305900 | 5720 | 5710 | 5720 | 5710 | 626 |
| 403 | 20231208 | 120400 | 712730140 | 5710 | 5720 | 5720 | 5710 | 102 |
| 404 | 20231208 | 120300 | 712146740 | 5720 | 5720 | 5720 | 5720 | 7 |
| 405 | 20231208 | 120200 | 712106700 | 5720 | 5720 | 5720 | 5720 | 131 |
| 406 | 20231208 | 120100 | 711357380 | 5720 | 5710 | 5720 | 5710 | 128 |
| 407 | 20231208 | 120000 | 710625900 | 5710 | 5710 | 5710 | 5710 | 73 |
| 408 | 20231208 | 115900 | 710209070 | 5720 | 5720 | 5720 | 5720 | 0 |
| 409 | 20231208 | 115800 | 710209070 | 5720 | 5720 | 5720 | 5720 | 588 |
| 410 | 20231208 | 115700 | 706845710 | 5720 | 5720 | 5720 | 5720 | 58 |
| 411 | 20231208 | 115600 | 706513950 | 5720 | 5720 | 5720 | 5720 | 0 |
| 412 | 20231208 | 115500 | 706513950 | 5720 | 5720 | 5720 | 5720 | 0 |
| 413 | 20231208 | 115400 | 706513950 | 5720 | 5720 | 5720 | 5720 | 100 |
| 414 | 20231208 | 115300 | 705941950 | 5710 | 5720 | 5720 | 5710 | 41 |
| 415 | 20231208 | 115200 | 705707820 | 5720 | 5720 | 5720 | 5720 | 0 |
| 416 | 20231208 | 115100 | 705707820 | 5720 | 5720 | 5720 | 5720 | 1 |
| 417 | 20231208 | 115000 | 705702100 | 5720 | 5710 | 5720 | 5710 | 1034 |
| 418 | 20231208 | 114900 | 699797300 | 5710 | 5710 | 5710 | 5710 | 30 |
| 419 | 20231208 | 114800 | 699626000 | 5710 | 5710 | 5710 | 5710 | 0 |
| 420 | 20231208 | 114700 | 699626000 | 5710 | 5710 | 5710 | 5710 | 245 |
| 421 | 20231208 | 114600 | 698227050 | 5710 | 5710 | 5710 | 5710 | 632 |
| 422 | 20231208 | 114500 | 694618330 | 5710 | 5710 | 5720 | 5710 | 1327 |
| 423 | 20231208 | 114400 | 687040400 | 5710 | 5720 | 5720 | 5710 | 24 |
| 424 | 20231208 | 114300 | 686903350 | 5720 | 5720 | 5720 | 5720 | 2 |
| 425 | 20231208 | 114200 | 686891910 | 5710 | 5720 | 5720 | 5710 | 18 |
| 426 | 20231208 | 114100 | 686789120 | 5720 | 5720 | 5720 | 5720 | 0 |
| 427 | 20231208 | 114000 | 686789120 | 5720 | 5710 | 5720 | 5710 | 22 |
| 428 | 20231208 | 113900 | 686663490 | 5710 | 5720 | 5720 | 5710 | 274 |
| 429 | 20231208 | 113800 | 685096440 | 5720 | 5720 | 5720 | 5720 | 0 |
| 430 | 20231208 | 113700 | 685096440 | 5720 | 5720 | 5720 | 5720 | 92 |
| 431 | 20231208 | 113600 | 684570200 | 5720 | 5720 | 5720 | 5720 | 137 |
| 432 | 20231208 | 113500 | 683786560 | 5710 | 5710 | 5710 | 5710 | 20 |
| 433 | 20231208 | 113400 | 683672360 | 5720 | 5720 | 5720 | 5710 | 711 |
| 434 | 20231208 | 113300 | 679609610 | 5720 | 5720 | 5720 | 5720 | 468 |
| 435 | 20231208 | 113200 | 676932650 | 5720 | 5720 | 5720 | 5720 | 10 |
| 436 | 20231208 | 113100 | 676875450 | 5720 | 5720 | 5720 | 5720 | 5 |
| 437 | 20231208 | 113000 | 676846850 | 5720 | 5710 | 5720 | 5710 | 228 |
| 438 | 20231208 | 112900 | 675544310 | 5720 | 5710 | 5720 | 5710 | 175 |
| 439 | 20231208 | 112800 | 674544670 | 5710 | 5710 | 5710 | 5710 | 0 |
| 440 | 20231208 | 112700 | 674544670 | 5710 | 5730 | 5730 | 5710 | 7135 |
| 441 | 20231208 | 112600 | 633739200 | 5730 | 5730 | 5730 | 5720 | 395 |
| 442 | 20231208 | 112500 | 631479070 | 5730 | 5730 | 5730 | 5730 | 0 |
| 443 | 20231208 | 112400 | 631479070 | 5730 | 5730 | 5730 | 5730 | 1 |
| 444 | 20231208 | 112300 | 631473340 | 5730 | 5730 | 5730 | 5730 | 0 |
| 445 | 20231208 | 112200 | 631473340 | 5730 | 5730 | 5730 | 5730 | 13 |
| 446 | 20231208 | 112100 | 631398850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 447 | 20231208 | 112000 | 631398850 | 5730 | 5720 | 5730 | 5720 | 87 |
| 448 | 20231208 | 111900 | 630901190 | 5730 | 5730 | 5730 | 5720 | 974 |
| 449 | 20231208 | 111800 | 625328940 | 5730 | 5730 | 5730 | 5730 | 169 |
| 450 | 20231208 | 111700 | 624360570 | 5730 | 5730 | 5730 | 5730 | 0 |
| 451 | 20231208 | 111600 | 624360570 | 5730 | 5730 | 5730 | 5730 | 3 |
| 452 | 20231208 | 111500 | 624343380 | 5730 | 5730 | 5730 | 5730 | 2 |
| 453 | 20231208 | 111400 | 624331920 | 5720 | 5730 | 5730 | 5720 | 22 |
| 454 | 20231208 | 111300 | 624206060 | 5730 | 5730 | 5730 | 5730 | 556 |
| 455 | 20231208 | 111200 | 621020180 | 5730 | 5730 | 5730 | 5730 | 187 |
| 456 | 20231208 | 111100 | 619948670 | 5720 | 5730 | 5730 | 5720 | 29 |
| 457 | 20231208 | 111000 | 619782700 | 5740 | 5730 | 5740 | 5730 | 1228 |
| 458 | 20231208 | 110900 | 612745700 | 5740 | 5740 | 5740 | 5740 | 12 |
| 459 | 20231208 | 110800 | 612676820 | 5730 | 5730 | 5740 | 5730 | 61 |
| 460 | 20231208 | 110700 | 612327050 | 5740 | 5740 | 5740 | 5740 | 0 |
| 461 | 20231208 | 110600 | 612327050 | 5740 | 5740 | 5740 | 5740 | 13 |
| 462 | 20231208 | 110500 | 612252430 | 5730 | 5730 | 5740 | 5730 | 578 |
| 463 | 20231208 | 110400 | 608939760 | 5740 | 5740 | 5740 | 5740 | 2 |
| 464 | 20231208 | 110300 | 608928280 | 5740 | 5740 | 5740 | 5740 | 0 |
| 465 | 20231208 | 110200 | 608928280 | 5740 | 5730 | 5740 | 5730 | 174 |
| 466 | 20231208 | 110100 | 607930790 | 5730 | 5730 | 5730 | 5730 | 210 |
| 467 | 20231208 | 110000 | 606727490 | 5730 | 5730 | 5740 | 5720 | 1180 |
| 468 | 20231208 | 105900 | 599964510 | 5720 | 5740 | 5740 | 5720 | 1476 |
| 469 | 20231208 | 105800 | 591506220 | 5740 | 5740 | 5740 | 5730 | 156 |
| 470 | 20231208 | 105700 | 590612010 | 5730 | 5740 | 5740 | 5730 | 179 |
| 471 | 20231208 | 105600 | 589586050 | 5740 | 5740 | 5740 | 5720 | 259 |
| 472 | 20231208 | 105500 | 588099590 | 5740 | 5740 | 5740 | 5730 | 422 |
| 473 | 20231208 | 105400 | 585680830 | 5740 | 5740 | 5740 | 5730 | 269 |
| 474 | 20231208 | 105300 | 584137790 | 5730 | 5730 | 5730 | 5730 | 180 |
| 475 | 20231208 | 105200 | 583106390 | 5730 | 5740 | 5740 | 5730 | 291 |
| 476 | 20231208 | 105100 | 581437260 | 5740 | 5740 | 5740 | 5740 | 258 |
| 477 | 20231208 | 105000 | 579956340 | 5740 | 5730 | 5740 | 5730 | 41 |
| 478 | 20231208 | 104900 | 579721010 | 5720 | 5730 | 5740 | 5720 | 304 |
| 479 | 20231208 | 104800 | 577978990 | 5740 | 5730 | 5740 | 5730 | 2396 |
| 480 | 20231208 | 104700 | 564245970 | 5730 | 5730 | 5730 | 5720 | 181 |
| 481 | 20231208 | 104600 | 563209090 | 5730 | 5730 | 5730 | 5720 | 788 |
| 482 | 20231208 | 104500 | 558700100 | 5730 | 5720 | 5730 | 5720 | 121 |
| 483 | 20231208 | 104400 | 558007020 | 5730 | 5730 | 5730 | 5710 | 1279 |
| 484 | 20231208 | 104300 | 550678950 | 5730 | 5720 | 5730 | 5720 | 2978 |
| 485 | 20231208 | 104200 | 533640800 | 5720 | 5710 | 5720 | 5710 | 1368 |
| 486 | 20231208 | 104100 | 525828900 | 5720 | 5710 | 5720 | 5710 | 732 |
| 487 | 20231208 | 104000 | 521647000 | 5720 | 5720 | 5720 | 5720 | 20 |
| 488 | 20231208 | 103900 | 521532600 | 5720 | 5720 | 5720 | 5720 | 268 |
| 489 | 20231208 | 103800 | 519999640 | 5720 | 5710 | 5720 | 5710 | 1465 |
| 490 | 20231208 | 103700 | 511632120 | 5710 | 5710 | 5710 | 5710 | 599 |
| 491 | 20231208 | 103600 | 508211830 | 5710 | 5710 | 5710 | 5710 | 149 |
| 492 | 20231208 | 103500 | 507361040 | 5710 | 5710 | 5710 | 5710 | 85 |
| 493 | 20231208 | 103400 | 506875690 | 5700 | 5710 | 5710 | 5700 | 387 |
| 494 | 20231208 | 103300 | 504666160 | 5710 | 5710 | 5710 | 5710 | 1 |
| 495 | 20231208 | 103200 | 504660450 | 5710 | 5710 | 5720 | 5710 | 755 |
| 496 | 20231208 | 103100 | 500348820 | 5720 | 5720 | 5720 | 5710 | 58 |
| 497 | 20231208 | 103000 | 500017310 | 5720 | 5710 | 5720 | 5710 | 84 |
| 498 | 20231208 | 102900 | 499537070 | 5710 | 5710 | 5710 | 5710 | 25 |
| 499 | 20231208 | 102800 | 499394320 | 5710 | 5710 | 5710 | 5710 | 0 |
| 500 | 20231208 | 102700 | 499394320 | 5710 | 5710 | 5710 | 5710 | 24 |
| 501 | 20231208 | 102600 | 499257280 | 5720 | 5720 | 5720 | 5710 | 170 |
| 502 | 20231208 | 102500 | 498285130 | 5720 | 5710 | 5720 | 5710 | 817 |
| 503 | 20231208 | 102400 | 493618810 | 5710 | 5710 | 5710 | 5710 | 768 |
| 504 | 20231208 | 102300 | 489233530 | 5710 | 5710 | 5710 | 5710 | 752 |
| 505 | 20231208 | 102200 | 484939610 | 5710 | 5710 | 5710 | 5710 | 30 |
| 506 | 20231208 | 102100 | 484768310 | 5710 | 5710 | 5710 | 5700 | 379 |
| 507 | 20231208 | 102000 | 482607060 | 5710 | 5710 | 5710 | 5710 | 51 |
| 508 | 20231208 | 101900 | 482315850 | 5710 | 5710 | 5720 | 5710 | 1539 |
| 509 | 20231208 | 101800 | 473527520 | 5720 | 5720 | 5720 | 5710 | 222 |
| 510 | 20231208 | 101700 | 472258450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 511 | 20231208 | 101600 | 472258450 | 5720 | 5710 | 5720 | 5710 | 567 |
| 512 | 20231208 | 101500 | 469019690 | 5720 | 5720 | 5720 | 5710 | 144 |
| 513 | 20231208 | 101400 | 468196770 | 5710 | 5720 | 5720 | 5710 | 51 |
| 514 | 20231208 | 101300 | 467905290 | 5720 | 5710 | 5720 | 5710 | 520 |
| 515 | 20231208 | 101200 | 464931140 | 5720 | 5720 | 5720 | 5720 | 192 |
| 516 | 20231208 | 101100 | 463832900 | 5720 | 5710 | 5720 | 5710 | 410 |
| 517 | 20231208 | 101000 | 461490570 | 5720 | 5720 | 5720 | 5710 | 92 |
| 518 | 20231208 | 100900 | 460964670 | 5720 | 5710 | 5720 | 5700 | 1531 |
| 519 | 20231208 | 100800 | 452221800 | 5710 | 5710 | 5710 | 5710 | 756 |
| 520 | 20231208 | 100700 | 447905040 | 5710 | 5710 | 5710 | 5710 | 25 |
| 521 | 20231208 | 100600 | 447762290 | 5710 | 5700 | 5710 | 5700 | 26 |
| 522 | 20231208 | 100500 | 447613890 | 5710 | 5710 | 5710 | 5710 | 442 |
| 523 | 20231208 | 100400 | 445090070 | 5720 | 5720 | 5720 | 5710 | 46 |
| 524 | 20231208 | 100300 | 444827190 | 5720 | 5710 | 5720 | 5710 | 45 |
| 525 | 20231208 | 100200 | 444570040 | 5720 | 5710 | 5720 | 5700 | 426 |
| 526 | 20231208 | 100100 | 442137010 | 5720 | 5700 | 5720 | 5700 | 1638 |
| 527 | 20231208 | 100000 | 432789390 | 5700 | 5720 | 5720 | 5700 | 1390 |
| 528 | 20231208 | 095900 | 424853310 | 5720 | 5710 | 5720 | 5710 | 147 |
| 529 | 20231208 | 095800 | 424013600 | 5710 | 5730 | 5730 | 5710 | 1974 |
| 530 | 20231208 | 095700 | 412740510 | 5710 | 5720 | 5730 | 5710 | 2494 |
| 531 | 20231208 | 095600 | 398477790 | 5720 | 5720 | 5730 | 5720 | 12 |
| 532 | 20231208 | 095500 | 398409100 | 5730 | 5730 | 5730 | 5720 | 353 |
| 533 | 20231208 | 095400 | 396388160 | 5730 | 5730 | 5730 | 5720 | 202 |
| 534 | 20231208 | 095300 | 395231070 | 5720 | 5730 | 5730 | 5720 | 111 |
| 535 | 20231208 | 095200 | 394595550 | 5720 | 5730 | 5730 | 5720 | 803 |
| 536 | 20231208 | 095100 | 389994420 | 5730 | 5730 | 5740 | 5730 | 90 |
| 537 | 20231208 | 095000 | 389478400 | 5730 | 5730 | 5740 | 5730 | 26 |
| 538 | 20231208 | 094900 | 389329220 | 5740 | 5750 | 5750 | 5730 | 67 |
| 539 | 20231208 | 094800 | 388944510 | 5730 | 5740 | 5750 | 5730 | 1527 |
| 540 | 20231208 | 094700 | 380183250 | 5740 | 5740 | 5750 | 5740 | 96 |
| 541 | 20231208 | 094600 | 379631610 | 5740 | 5740 | 5750 | 5730 | 1034 |
| 542 | 20231208 | 094500 | 373694670 | 5740 | 5730 | 5740 | 5730 | 45 |
| 543 | 20231208 | 094400 | 373436420 | 5730 | 5730 | 5740 | 5720 | 1502 |
| 544 | 20231208 | 094300 | 364828410 | 5730 | 5730 | 5740 | 5730 | 101 |
| 545 | 20231208 | 094200 | 364249280 | 5730 | 5740 | 5740 | 5730 | 93 |
| 546 | 20231208 | 094100 | 363715520 | 5730 | 5740 | 5740 | 5730 | 173 |
| 547 | 20231208 | 094000 | 362722870 | 5740 | 5740 | 5740 | 5730 | 755 |
| 548 | 20231208 | 093900 | 358389220 | 5730 | 5730 | 5740 | 5730 | 541 |
| 549 | 20231208 | 093800 | 355286920 | 5730 | 5740 | 5740 | 5730 | 376 |
| 550 | 20231208 | 093700 | 353131030 | 5740 | 5740 | 5740 | 5730 | 570 |
| 551 | 20231208 | 093600 | 349859270 | 5740 | 5740 | 5740 | 5730 | 669 |
| 552 | 20231208 | 093500 | 346023570 | 5730 | 5730 | 5740 | 5730 | 163 |
| 553 | 20231208 | 093400 | 345088020 | 5740 | 5730 | 5740 | 5720 | 699 |
| 554 | 20231208 | 093300 | 341082570 | 5730 | 5730 | 5740 | 5720 | 1540 |
| 555 | 20231208 | 093200 | 332258180 | 5730 | 5720 | 5730 | 5720 | 274 |
| 556 | 20231208 | 093100 | 330688290 | 5730 | 5730 | 5730 | 5720 | 654 |
| 557 | 20231208 | 093000 | 326940900 | 5720 | 5730 | 5730 | 5710 | 287 |
| 558 | 20231208 | 092900 | 325299180 | 5730 | 5740 | 5740 | 5720 | 1635 |
| 559 | 20231208 | 092800 | 315931920 | 5740 | 5740 | 5750 | 5730 | 173 |
| 560 | 20231208 | 092700 | 314938850 | 5750 | 5740 | 5750 | 5730 | 2860 |
| 561 | 20231208 | 092600 | 298521490 | 5740 | 5730 | 5750 | 5730 | 3362 |
| 562 | 20231208 | 092500 | 279241840 | 5730 | 5710 | 5730 | 5710 | 1286 |
| 563 | 20231208 | 092400 | 271885820 | 5720 | 5700 | 5720 | 5690 | 8447 |
| 564 | 20231208 | 092300 | 223719200 | 5700 | 5700 | 5700 | 5700 | 31 |
| 565 | 20231208 | 092200 | 223542500 | 5700 | 5690 | 5700 | 5690 | 746 |
| 566 | 20231208 | 092100 | 219292870 | 5700 | 5700 | 5700 | 5690 | 640 |
| 567 | 20231208 | 092000 | 215648580 | 5700 | 5700 | 5700 | 5690 | 244 |
| 568 | 20231208 | 091900 | 214258780 | 5700 | 5690 | 5700 | 5680 | 2452 |
| 569 | 20231208 | 091800 | 200303030 | 5690 | 5690 | 5690 | 5690 | 883 |
| 570 | 20231208 | 091700 | 195278760 | 5690 | 5690 | 5690 | 5690 | 361 |
| 571 | 20231208 | 091600 | 193224670 | 5690 | 5690 | 5690 | 5680 | 1323 |
| 572 | 20231208 | 091500 | 185703730 | 5690 | 5690 | 5690 | 5680 | 380 |
| 573 | 20231208 | 091400 | 183544700 | 5690 | 5700 | 5700 | 5680 | 726 |
| 574 | 20231208 | 091300 | 179415580 | 5690 | 5700 | 5700 | 5690 | 227 |
| 575 | 20231208 | 091200 | 178123840 | 5700 | 5690 | 5700 | 5690 | 651 |
| 576 | 20231208 | 091100 | 174419450 | 5690 | 5690 | 5690 | 5680 | 1807 |
| 577 | 20231208 | 091000 | 164148090 | 5690 | 5700 | 5700 | 5690 | 1660 |
| 578 | 20231208 | 090900 | 154699600 | 5690 | 5700 | 5700 | 5690 | 1044 |
| 579 | 20231208 | 090800 | 148757720 | 5690 | 5700 | 5710 | 5690 | 3293 |
| 580 | 20231208 | 090700 | 130004520 | 5710 | 5710 | 5710 | 5700 | 542 |
| 581 | 20231208 | 090600 | 126910490 | 5700 | 5710 | 5710 | 5700 | 1537 |
| 582 | 20231208 | 090500 | 118147250 | 5710 | 5710 | 5720 | 5700 | 4856 |
| 583 | 20231208 | 090400 | 90459480 | 5700 | 5710 | 5710 | 5700 | 3883 |
| 584 | 20231208 | 090300 | 68308870 | 5710 | 5730 | 5730 | 5700 | 1269 |
| 585 | 20231208 | 090200 | 61067180 | 5730 | 5710 | 5730 | 5710 | 1546 |
| 586 | 20231208 | 090100 | 52234480 | 5730 | 5730 | 5730 | 5720 | 3313 |
| 587 | 20231208 | 090000 | 33274110 | 5730 | 5730 | 5730 | 5730 | 5807 |