28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 184700 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 3737 |
| 3 | 20231212 | 184600 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 4 | 20231212 | 184500 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 5 | 20231212 | 184400 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 6 | 20231212 | 184300 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 7 | 20231212 | 184200 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 8 | 20231212 | 184100 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 9 | 20231212 | 184000 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 10 | 20231212 | 183900 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 11 | 20231212 | 183800 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 12 | 20231212 | 183700 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 13 | 20231212 | 183600 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 14 | 20231212 | 183500 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 15 | 20231212 | 183400 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 16 | 20231212 | 183300 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 17 | 20231212 | 183200 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 18 | 20231212 | 183100 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 19 | 20231212 | 183000 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 20 | 20231212 | 182900 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 21 | 20231212 | 182800 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 22 | 20231212 | 182700 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 23 | 20231212 | 182600 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 24 | 20231212 | 182500 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 25 | 20231212 | 182400 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 26 | 20231212 | 182300 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 27 | 20231212 | 182200 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 28 | 20231212 | 182100 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 29 | 20231212 | 182000 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 30 | 20231212 | 181900 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 31 | 20231212 | 181800 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 32 | 20231212 | 181700 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 3737 |
| 33 | 20231212 | 181600 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 34 | 20231212 | 181500 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 35 | 20231212 | 181400 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 36 | 20231212 | 181300 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 37 | 20231212 | 181200 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 38 | 20231212 | 181100 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 39 | 20231212 | 181000 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 40 | 20231212 | 180900 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 41 | 20231212 | 180800 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 42 | 20231212 | 180700 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 43 | 20231212 | 180600 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 44 | 20231212 | 180500 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 45 | 20231212 | 180400 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 46 | 20231212 | 180300 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 47 | 20231212 | 180200 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 48 | 20231212 | 180100 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 49 | 20231212 | 180000 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 50 | 20231212 | 175900 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 51 | 20231212 | 175800 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 52 | 20231212 | 175700 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 53 | 20231212 | 175600 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 54 | 20231212 | 175500 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 55 | 20231212 | 175400 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 56 | 20231212 | 175300 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 57 | 20231212 | 175200 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 58 | 20231212 | 175100 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 59 | 20231212 | 175000 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 60 | 20231212 | 174900 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 61 | 20231212 | 174800 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 62 | 20231212 | 174700 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 3737 |
| 63 | 20231212 | 174600 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 64 | 20231212 | 174500 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 65 | 20231212 | 174400 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 66 | 20231212 | 174300 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 67 | 20231212 | 174200 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 68 | 20231212 | 174100 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 69 | 20231212 | 174000 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 70 | 20231212 | 173900 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 71 | 20231212 | 173800 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 72 | 20231212 | 173700 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 73 | 20231212 | 173600 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 74 | 20231212 | 173500 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 75 | 20231212 | 173400 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 76 | 20231212 | 173300 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 77 | 20231212 | 173200 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 78 | 20231212 | 173100 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 79 | 20231212 | 173000 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 80 | 20231212 | 172900 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 81 | 20231212 | 172800 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 82 | 20231212 | 172700 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 83 | 20231212 | 172600 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 84 | 20231212 | 172500 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 85 | 20231212 | 172400 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 86 | 20231212 | 172300 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 87 | 20231212 | 172200 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 88 | 20231212 | 172100 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 89 | 20231212 | 172000 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 90 | 20231212 | 171900 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 91 | 20231212 | 171800 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 92 | 20231212 | 171700 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 3737 |
| 93 | 20231212 | 171600 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 94 | 20231212 | 171500 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 95 | 20231212 | 171400 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 96 | 20231212 | 171300 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 97 | 20231212 | 171200 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 98 | 20231212 | 171100 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 99 | 20231212 | 171000 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 100 | 20231212 | 170900 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 101 | 20231212 | 170800 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 102 | 20231212 | 170700 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 103 | 20231212 | 170600 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 104 | 20231212 | 170500 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 105 | 20231212 | 170400 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 106 | 20231212 | 170300 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 107 | 20231212 | 170200 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 108 | 20231212 | 170100 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 109 | 20231212 | 170000 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 110 | 20231212 | 165900 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 111 | 20231212 | 165800 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 112 | 20231212 | 165700 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 113 | 20231212 | 165600 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 114 | 20231212 | 165500 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 115 | 20231212 | 165400 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 116 | 20231212 | 165300 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 117 | 20231212 | 165200 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 118 | 20231212 | 165100 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 119 | 20231212 | 165000 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 120 | 20231212 | 164900 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 121 | 20231212 | 164800 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 122 | 20231212 | 164700 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 3737 |
| 123 | 20231212 | 164600 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 124 | 20231212 | 164500 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 125 | 20231212 | 164400 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 126 | 20231212 | 164300 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 127 | 20231212 | 164200 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 128 | 20231212 | 164100 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 129 | 20231212 | 164000 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 130 | 20231212 | 163900 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 131 | 20231212 | 163800 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 132 | 20231212 | 163700 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 133 | 20231212 | 163600 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 134 | 20231212 | 163500 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 135 | 20231212 | 163400 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 136 | 20231212 | 163300 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 137 | 20231212 | 163200 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 138 | 20231212 | 163100 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 139 | 20231212 | 163000 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 140 | 20231212 | 162900 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 141 | 20231212 | 162800 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 142 | 20231212 | 162700 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 143 | 20231212 | 162600 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 144 | 20231212 | 162500 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 145 | 20231212 | 162400 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 146 | 20231212 | 162300 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 147 | 20231212 | 162200 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 148 | 20231212 | 162100 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 149 | 20231212 | 162000 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 150 | 20231212 | 161900 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 151 | 20231212 | 161800 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 152 | 20231212 | 161700 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 3737 |
| 153 | 20231212 | 161600 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 154 | 20231212 | 161500 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 155 | 20231212 | 161400 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 156 | 20231212 | 161300 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 157 | 20231212 | 161200 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 158 | 20231212 | 161100 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 159 | 20231212 | 161000 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 160 | 20231212 | 160900 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 161 | 20231212 | 160800 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 162 | 20231212 | 160700 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 163 | 20231212 | 160600 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 164 | 20231212 | 160500 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 165 | 20231212 | 160400 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 166 | 20231212 | 160300 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 167 | 20231212 | 160200 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 168 | 20231212 | 160100 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 169 | 20231212 | 160000 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 170 | 20231212 | 155900 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 171 | 20231212 | 155800 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 172 | 20231212 | 155700 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 173 | 20231212 | 155600 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 174 | 20231212 | 155500 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 175 | 20231212 | 155400 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 176 | 20231212 | 155300 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 177 | 20231212 | 155200 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 178 | 20231212 | 155100 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 179 | 20231212 | 155000 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 180 | 20231212 | 154900 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 181 | 20231212 | 154800 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 182 | 20231212 | 154700 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 3737 |
| 183 | 20231212 | 154600 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 184 | 20231212 | 154500 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 185 | 20231212 | 154400 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 186 | 20231212 | 154300 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 187 | 20231212 | 154200 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 188 | 20231212 | 154100 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 189 | 20231212 | 154000 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 190 | 20231212 | 153900 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 191 | 20231212 | 153800 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 192 | 20231212 | 153700 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 193 | 20231212 | 153600 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 194 | 20231212 | 153500 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 195 | 20231212 | 153400 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 196 | 20231212 | 153300 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 197 | 20231212 | 153200 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 198 | 20231212 | 153100 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 199 | 20231212 | 153000 | 1024251600 | 6520 | 6520 | 6520 | 6520 | 3737 |
| 200 | 20231212 | 152900 | 999886360 | 6520 | 6520 | 6520 | 6520 | 0 |
| 201 | 20231212 | 152800 | 999886360 | 6520 | 6520 | 6520 | 6520 | 0 |
| 202 | 20231212 | 152700 | 999886360 | 6520 | 6520 | 6520 | 6520 | 0 |
| 203 | 20231212 | 152600 | 999886360 | 6520 | 6520 | 6520 | 6520 | 0 |
| 204 | 20231212 | 152500 | 999886360 | 6520 | 6520 | 6520 | 6520 | 0 |
| 205 | 20231212 | 152400 | 999886360 | 6520 | 6520 | 6520 | 6520 | 0 |
| 206 | 20231212 | 152300 | 999886360 | 6520 | 6520 | 6520 | 6520 | 0 |
| 207 | 20231212 | 152200 | 999886360 | 6520 | 6520 | 6520 | 6520 | 0 |
| 208 | 20231212 | 152100 | 999886360 | 6520 | 6520 | 6520 | 6520 | 0 |
| 209 | 20231212 | 152000 | 999886360 | 6520 | 6520 | 6520 | 6520 | 0 |
| 210 | 20231212 | 151900 | 999886360 | 6520 | 6460 | 6520 | 6440 | 2115 |
| 211 | 20231212 | 151800 | 986207170 | 6450 | 6460 | 6490 | 6440 | 1477 |
| 212 | 20231212 | 151700 | 976693380 | 6460 | 6490 | 6500 | 6460 | 481 |
| 213 | 20231212 | 151600 | 973579780 | 6500 | 6480 | 6550 | 6480 | 2829 |
| 214 | 20231212 | 151500 | 955159660 | 6490 | 6450 | 6490 | 6440 | 1612 |
| 215 | 20231212 | 151400 | 944751580 | 6450 | 6450 | 6450 | 6450 | 21 |
| 216 | 20231212 | 151300 | 944616130 | 6440 | 6440 | 6440 | 6440 | 1 |
| 217 | 20231212 | 151200 | 944609690 | 6440 | 6450 | 6450 | 6440 | 160 |
| 218 | 20231212 | 151100 | 943579190 | 6440 | 6440 | 6440 | 6440 | 1200 |
| 219 | 20231212 | 151000 | 935851190 | 6450 | 6440 | 6450 | 6440 | 110 |
| 220 | 20231212 | 150900 | 935142280 | 6440 | 6450 | 6450 | 6440 | 482 |
| 221 | 20231212 | 150800 | 932034760 | 6450 | 6490 | 6490 | 6450 | 352 |
| 222 | 20231212 | 150700 | 929763810 | 6490 | 6490 | 6490 | 6490 | 10 |
| 223 | 20231212 | 150600 | 929698910 | 6450 | 6480 | 6490 | 6450 | 229 |
| 224 | 20231212 | 150500 | 928220670 | 6450 | 6490 | 6490 | 6450 | 272 |
| 225 | 20231212 | 150400 | 926462170 | 6490 | 6460 | 6490 | 6460 | 7 |
| 226 | 20231212 | 150300 | 926416770 | 6480 | 6480 | 6490 | 6480 | 255 |
| 227 | 20231212 | 150200 | 924764360 | 6480 | 6460 | 6480 | 6440 | 839 |
| 228 | 20231212 | 150100 | 919340720 | 6470 | 6470 | 6470 | 6460 | 79 |
| 229 | 20231212 | 150000 | 918830090 | 6470 | 6460 | 6470 | 6460 | 55 |
| 230 | 20231212 | 145900 | 918474710 | 6470 | 6460 | 6470 | 6450 | 3241 |
| 231 | 20231212 | 145800 | 897545700 | 6460 | 6460 | 6460 | 6460 | 1 |
| 232 | 20231212 | 145700 | 897539240 | 6470 | 6470 | 6470 | 6470 | 47 |
| 233 | 20231212 | 145600 | 897235150 | 6470 | 6470 | 6470 | 6470 | 39 |
| 234 | 20231212 | 145500 | 896982820 | 6470 | 6470 | 6470 | 6460 | 1002 |
| 235 | 20231212 | 145400 | 890499890 | 6470 | 6470 | 6470 | 6470 | 243 |
| 236 | 20231212 | 145300 | 888927680 | 6460 | 6460 | 6460 | 6460 | 163 |
| 237 | 20231212 | 145200 | 887874700 | 6460 | 6460 | 6460 | 6460 | 515 |
| 238 | 20231212 | 145100 | 884547800 | 6460 | 6460 | 6460 | 6460 | 32 |
| 239 | 20231212 | 145000 | 884341080 | 6470 | 6470 | 6470 | 6470 | 316 |
| 240 | 20231212 | 144900 | 882296560 | 6470 | 6470 | 6470 | 6470 | 0 |
| 241 | 20231212 | 144800 | 882296560 | 6470 | 6470 | 6470 | 6470 | 1 |
| 242 | 20231212 | 144700 | 882290090 | 6470 | 6450 | 6480 | 6440 | 342 |
| 243 | 20231212 | 144600 | 880086280 | 6440 | 6470 | 6480 | 6440 | 345 |
| 244 | 20231212 | 144500 | 877860970 | 6450 | 6470 | 6470 | 6450 | 154 |
| 245 | 20231212 | 144400 | 876866620 | 6460 | 6470 | 6480 | 6460 | 42 |
| 246 | 20231212 | 144300 | 876594940 | 6480 | 6480 | 6480 | 6480 | 5 |
| 247 | 20231212 | 144200 | 876562540 | 6480 | 6480 | 6480 | 6480 | 106 |
| 248 | 20231212 | 144100 | 875875660 | 6470 | 6450 | 6470 | 6450 | 2773 |
| 249 | 20231212 | 144000 | 857972390 | 6460 | 6470 | 6470 | 6450 | 709 |
| 250 | 20231212 | 143900 | 853392160 | 6470 | 6460 | 6470 | 6460 | 379 |
| 251 | 20231212 | 143800 | 850943640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 252 | 20231212 | 143700 | 850943640 | 6470 | 6470 | 6470 | 6470 | 1 |
| 253 | 20231212 | 143600 | 850937170 | 6470 | 6470 | 6470 | 6470 | 64 |
| 254 | 20231212 | 143500 | 850523090 | 6470 | 6470 | 6470 | 6470 | 57 |
| 255 | 20231212 | 143400 | 850154300 | 6460 | 6460 | 6460 | 6460 | 1 |
| 256 | 20231212 | 143300 | 850147840 | 6470 | 6470 | 6470 | 6470 | 435 |
| 257 | 20231212 | 143200 | 847333390 | 6470 | 6470 | 6470 | 6470 | 0 |
| 258 | 20231212 | 143100 | 847333390 | 6470 | 6470 | 6470 | 6470 | 46 |
| 259 | 20231212 | 143000 | 847035770 | 6470 | 6470 | 6470 | 6470 | 0 |
| 260 | 20231212 | 142900 | 847035770 | 6470 | 6460 | 6480 | 6460 | 159 |
| 261 | 20231212 | 142800 | 846007870 | 6480 | 6480 | 6480 | 6480 | 30 |
| 262 | 20231212 | 142700 | 845813470 | 6470 | 6470 | 6480 | 6470 | 931 |
| 263 | 20231212 | 142600 | 839789890 | 6480 | 6480 | 6480 | 6480 | 0 |
| 264 | 20231212 | 142500 | 839789890 | 6480 | 6480 | 6480 | 6480 | 1 |
| 265 | 20231212 | 142400 | 839783410 | 6470 | 6470 | 6470 | 6470 | 20 |
| 266 | 20231212 | 142300 | 839654010 | 6480 | 6500 | 6500 | 6480 | 168 |
| 267 | 20231212 | 142200 | 838564370 | 6500 | 6500 | 6500 | 6500 | 1 |
| 268 | 20231212 | 142100 | 838557870 | 6510 | 6510 | 6510 | 6510 | 0 |
| 269 | 20231212 | 142000 | 838557870 | 6510 | 6490 | 6510 | 6490 | 24 |
| 270 | 20231212 | 141900 | 838401700 | 6490 | 6490 | 6490 | 6490 | 2 |
| 271 | 20231212 | 141800 | 838388720 | 6470 | 6490 | 6510 | 6470 | 803 |
| 272 | 20231212 | 141700 | 833171030 | 6490 | 6490 | 6490 | 6490 | 0 |
| 273 | 20231212 | 141600 | 833171030 | 6490 | 6490 | 6490 | 6490 | 1 |
| 274 | 20231212 | 141500 | 833164540 | 6480 | 6480 | 6480 | 6480 | 125 |
| 275 | 20231212 | 141400 | 832354540 | 6500 | 6500 | 6500 | 6500 | 22 |
| 276 | 20231212 | 141300 | 832211540 | 6490 | 6490 | 6490 | 6490 | 0 |
| 277 | 20231212 | 141200 | 832211540 | 6490 | 6510 | 6510 | 6490 | 72 |
| 278 | 20231212 | 141100 | 831744240 | 6490 | 6490 | 6490 | 6490 | 2 |
| 279 | 20231212 | 141000 | 831731260 | 6470 | 6470 | 6470 | 6470 | 1 |
| 280 | 20231212 | 140900 | 831724790 | 6500 | 6490 | 6550 | 6480 | 294 |
| 281 | 20231212 | 140800 | 829814630 | 6480 | 6480 | 6480 | 6480 | 82 |
| 282 | 20231212 | 140700 | 829283270 | 6550 | 6490 | 6550 | 6490 | 531 |
| 283 | 20231212 | 140600 | 825827750 | 6490 | 6490 | 6490 | 6490 | 8 |
| 284 | 20231212 | 140500 | 825775830 | 6490 | 6490 | 6490 | 6490 | 1 |
| 285 | 20231212 | 140400 | 825769340 | 6470 | 6470 | 6470 | 6470 | 1 |
| 286 | 20231212 | 140300 | 825762870 | 6490 | 6490 | 6490 | 6490 | 1 |
| 287 | 20231212 | 140200 | 825756380 | 6490 | 6490 | 6490 | 6490 | 0 |
| 288 | 20231212 | 140100 | 825756380 | 6490 | 6470 | 6490 | 6470 | 159 |
| 289 | 20231212 | 140000 | 824726130 | 6460 | 6470 | 6470 | 6460 | 217 |
| 290 | 20231212 | 135900 | 823322520 | 6470 | 6470 | 6470 | 6470 | 3 |
| 291 | 20231212 | 135800 | 823303110 | 6460 | 6460 | 6460 | 6460 | 12 |
| 292 | 20231212 | 135700 | 823225590 | 6470 | 6470 | 6470 | 6470 | 229 |
| 293 | 20231212 | 135600 | 821743960 | 6470 | 6470 | 6470 | 6470 | 500 |
| 294 | 20231212 | 135500 | 818508960 | 6470 | 6470 | 6470 | 6470 | 0 |
| 295 | 20231212 | 135400 | 818508960 | 6470 | 6490 | 6490 | 6470 | 142 |
| 296 | 20231212 | 135300 | 817590200 | 6480 | 6480 | 6480 | 6480 | 0 |
| 297 | 20231212 | 135200 | 817590200 | 6480 | 6490 | 6490 | 6480 | 227 |
| 298 | 20231212 | 135100 | 816119220 | 6490 | 6490 | 6490 | 6490 | 0 |
| 299 | 20231212 | 135000 | 816119220 | 6490 | 6480 | 6490 | 6480 | 8 |
| 300 | 20231212 | 134900 | 816067370 | 6490 | 6490 | 6490 | 6490 | 1 |
| 301 | 20231212 | 134800 | 816060880 | 6490 | 6500 | 6500 | 6490 | 127 |
| 302 | 20231212 | 134700 | 815236340 | 6500 | 6530 | 6530 | 6500 | 63 |
| 303 | 20231212 | 134600 | 814826230 | 6550 | 6530 | 6550 | 6530 | 250 |
| 304 | 20231212 | 134500 | 813193670 | 6560 | 6530 | 6560 | 6500 | 1201 |
| 305 | 20231212 | 134400 | 805334870 | 6530 | 6490 | 6530 | 6490 | 601 |
| 306 | 20231212 | 134300 | 801414860 | 6500 | 6490 | 6500 | 6490 | 8 |
| 307 | 20231212 | 134200 | 801362870 | 6510 | 6490 | 6510 | 6490 | 2 |
| 308 | 20231212 | 134100 | 801349870 | 6470 | 6490 | 6490 | 6470 | 291 |
| 309 | 20231212 | 134000 | 799467080 | 6510 | 6490 | 6510 | 6490 | 305 |
| 310 | 20231212 | 133900 | 797484580 | 6500 | 6490 | 6500 | 6490 | 169 |
| 311 | 20231212 | 133800 | 796386340 | 6480 | 6480 | 6480 | 6480 | 41 |
| 312 | 20231212 | 133700 | 796120660 | 6470 | 6480 | 6480 | 6470 | 111 |
| 313 | 20231212 | 133600 | 795402380 | 6460 | 6470 | 6470 | 6460 | 857 |
| 314 | 20231212 | 133500 | 789861460 | 6490 | 6490 | 6490 | 6490 | 1 |
| 315 | 20231212 | 133400 | 789854970 | 6480 | 6480 | 6480 | 6480 | 301 |
| 316 | 20231212 | 133300 | 787904490 | 6490 | 6490 | 6490 | 6490 | 1 |
| 317 | 20231212 | 133200 | 787898000 | 6490 | 6490 | 6490 | 6490 | 50 |
| 318 | 20231212 | 133100 | 787573500 | 6490 | 6490 | 6490 | 6490 | 16 |
| 319 | 20231212 | 133000 | 787469660 | 6520 | 6520 | 6520 | 6520 | 0 |
| 320 | 20231212 | 132900 | 787469660 | 6520 | 6510 | 6520 | 6510 | 85 |
| 321 | 20231212 | 132800 | 786915490 | 6520 | 6510 | 6520 | 6510 | 78 |
| 322 | 20231212 | 132700 | 786407650 | 6510 | 6500 | 6520 | 6500 | 14 |
| 323 | 20231212 | 132600 | 786316500 | 6520 | 6500 | 6520 | 6500 | 107 |
| 324 | 20231212 | 132500 | 785620960 | 6520 | 6510 | 6520 | 6480 | 1015 |
| 325 | 20231212 | 132400 | 779035650 | 6520 | 6520 | 6520 | 6520 | 1 |
| 326 | 20231212 | 132300 | 779029130 | 6520 | 6500 | 6530 | 6500 | 143 |
| 327 | 20231212 | 132200 | 778099370 | 6510 | 6510 | 6510 | 6510 | 1 |
| 328 | 20231212 | 132100 | 778092860 | 6500 | 6500 | 6500 | 6500 | 76 |
| 329 | 20231212 | 132000 | 777598860 | 6500 | 6510 | 6510 | 6500 | 40 |
| 330 | 20231212 | 131900 | 777338850 | 6510 | 6510 | 6510 | 6510 | 1 |
| 331 | 20231212 | 131800 | 777332340 | 6520 | 6520 | 6530 | 6520 | 3 |
| 332 | 20231212 | 131700 | 777312770 | 6500 | 6500 | 6520 | 6500 | 476 |
| 333 | 20231212 | 131600 | 774218610 | 6520 | 6520 | 6520 | 6520 | 2 |
| 334 | 20231212 | 131500 | 774205570 | 6520 | 6520 | 6520 | 6520 | 0 |
| 335 | 20231212 | 131400 | 774205570 | 6520 | 6520 | 6520 | 6520 | 50 |
| 336 | 20231212 | 131300 | 773879570 | 6520 | 6520 | 6520 | 6520 | 1 |
| 337 | 20231212 | 131200 | 773873050 | 6520 | 6520 | 6520 | 6520 | 0 |
| 338 | 20231212 | 131100 | 773873050 | 6520 | 6520 | 6520 | 6520 | 1 |
| 339 | 20231212 | 131000 | 773866530 | 6510 | 6510 | 6510 | 6510 | 158 |
| 340 | 20231212 | 130900 | 772837950 | 6510 | 6520 | 6520 | 6510 | 4 |
| 341 | 20231212 | 130800 | 772811900 | 6510 | 6510 | 6510 | 6510 | 1 |
| 342 | 20231212 | 130700 | 772805390 | 6520 | 6520 | 6520 | 6520 | 1 |
| 343 | 20231212 | 130600 | 772798870 | 6500 | 6500 | 6500 | 6500 | 0 |
| 344 | 20231212 | 130500 | 772798870 | 6500 | 6500 | 6500 | 6500 | 21 |
| 345 | 20231212 | 130400 | 772662370 | 6500 | 6500 | 6500 | 6500 | 0 |
| 346 | 20231212 | 130300 | 772662370 | 6500 | 6500 | 6500 | 6500 | 1 |
| 347 | 20231212 | 130200 | 772655870 | 6520 | 6520 | 6520 | 6520 | 0 |
| 348 | 20231212 | 130100 | 772655870 | 6520 | 6520 | 6520 | 6520 | 1 |
| 349 | 20231212 | 130000 | 772649350 | 6490 | 6510 | 6510 | 6490 | 792 |
| 350 | 20231212 | 125900 | 767501340 | 6520 | 6520 | 6520 | 6520 | 0 |
| 351 | 20231212 | 125800 | 767501340 | 6520 | 6520 | 6520 | 6520 | 1 |
| 352 | 20231212 | 125700 | 767494820 | 6520 | 6510 | 6520 | 6510 | 155 |
| 353 | 20231212 | 125600 | 766485760 | 6520 | 6520 | 6520 | 6520 | 2 |
| 354 | 20231212 | 125500 | 766472720 | 6510 | 6520 | 6520 | 6510 | 33 |
| 355 | 20231212 | 125400 | 766257730 | 6530 | 6530 | 6530 | 6530 | 1 |
| 356 | 20231212 | 125300 | 766251200 | 6520 | 6520 | 6520 | 6520 | 1 |
| 357 | 20231212 | 125200 | 766244680 | 6530 | 6530 | 6530 | 6530 | 1 |
| 358 | 20231212 | 125100 | 766238150 | 6530 | 6530 | 6530 | 6530 | 30 |
| 359 | 20231212 | 125000 | 766042250 | 6530 | 6530 | 6530 | 6530 | 1 |
| 360 | 20231212 | 124900 | 766035720 | 6530 | 6530 | 6530 | 6530 | 1 |
| 361 | 20231212 | 124800 | 766029190 | 6530 | 6530 | 6530 | 6530 | 1 |
| 362 | 20231212 | 124700 | 766022660 | 6510 | 6510 | 6510 | 6510 | 0 |
| 363 | 20231212 | 124600 | 766022660 | 6510 | 6490 | 6510 | 6490 | 7 |
| 364 | 20231212 | 124500 | 765977110 | 6510 | 6510 | 6510 | 6510 | 3 |
| 365 | 20231212 | 124400 | 765957580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 366 | 20231212 | 124300 | 765957580 | 6490 | 6510 | 6510 | 6480 | 772 |
| 367 | 20231212 | 124200 | 760954940 | 6500 | 6490 | 6500 | 6480 | 701 |
| 368 | 20231212 | 124100 | 756412120 | 6510 | 6510 | 6510 | 6510 | 2 |
| 369 | 20231212 | 124000 | 756399100 | 6490 | 6490 | 6490 | 6490 | 0 |
| 370 | 20231212 | 123900 | 756399100 | 6490 | 6510 | 6510 | 6490 | 511 |
| 371 | 20231212 | 123800 | 753082490 | 6490 | 6500 | 6500 | 6490 | 2 |
| 372 | 20231212 | 123700 | 753069500 | 6490 | 6520 | 6520 | 6490 | 1465 |
| 373 | 20231212 | 123600 | 743546650 | 6520 | 6520 | 6520 | 6520 | 10 |
| 374 | 20231212 | 123500 | 743481450 | 6540 | 6540 | 6540 | 6540 | 2 |
| 375 | 20231212 | 123400 | 743468370 | 6540 | 6540 | 6540 | 6540 | 0 |
| 376 | 20231212 | 123300 | 743468370 | 6540 | 6540 | 6540 | 6540 | 66 |
| 377 | 20231212 | 123200 | 743036730 | 6550 | 6550 | 6550 | 6550 | 0 |
| 378 | 20231212 | 123100 | 743036730 | 6550 | 6550 | 6550 | 6550 | 0 |
| 379 | 20231212 | 123000 | 743036730 | 6550 | 6530 | 6550 | 6530 | 11 |
| 380 | 20231212 | 122900 | 742964760 | 6530 | 6530 | 6530 | 6530 | 0 |
| 381 | 20231212 | 122800 | 742964760 | 6530 | 6520 | 6530 | 6510 | 886 |
| 382 | 20231212 | 122700 | 737192740 | 6520 | 6520 | 6520 | 6520 | 521 |
| 383 | 20231212 | 122600 | 733795820 | 6520 | 6540 | 6540 | 6520 | 15 |
| 384 | 20231212 | 122500 | 733697990 | 6520 | 6520 | 6520 | 6520 | 0 |
| 385 | 20231212 | 122400 | 733697990 | 6520 | 6540 | 6550 | 6520 | 282 |
| 386 | 20231212 | 122300 | 731855450 | 6540 | 6540 | 6540 | 6540 | 468 |
| 387 | 20231212 | 122200 | 728794730 | 6560 | 6560 | 6560 | 6560 | 2 |
| 388 | 20231212 | 122100 | 728781610 | 6550 | 6550 | 6550 | 6550 | 0 |
| 389 | 20231212 | 122000 | 728781610 | 6550 | 6560 | 6560 | 6550 | 301 |
| 390 | 20231212 | 121900 | 726810050 | 6560 | 6560 | 6560 | 6560 | 22 |
| 391 | 20231212 | 121800 | 726665730 | 6560 | 6560 | 6560 | 6560 | 417 |
| 392 | 20231212 | 121700 | 723930210 | 6570 | 6540 | 6570 | 6540 | 1052 |
| 393 | 20231212 | 121600 | 717023010 | 6540 | 6560 | 6560 | 6540 | 47 |
| 394 | 20231212 | 121500 | 716715030 | 6560 | 6560 | 6560 | 6560 | 11 |
| 395 | 20231212 | 121400 | 716642870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 396 | 20231212 | 121300 | 716642870 | 6560 | 6560 | 6560 | 6560 | 1 |
| 397 | 20231212 | 121200 | 716636310 | 6560 | 6560 | 6560 | 6560 | 96 |
| 398 | 20231212 | 121100 | 716006550 | 6560 | 6570 | 6570 | 6540 | 209 |
| 399 | 20231212 | 121000 | 714636690 | 6560 | 6550 | 6560 | 6550 | 455 |
| 400 | 20231212 | 120900 | 711652090 | 6560 | 6550 | 6560 | 6550 | 321 |
| 401 | 20231212 | 120800 | 709549520 | 6570 | 6540 | 6580 | 6540 | 1973 |
| 402 | 20231212 | 120700 | 696594710 | 6530 | 6510 | 6550 | 6510 | 7 |
| 403 | 20231212 | 120600 | 696549040 | 6520 | 6520 | 6520 | 6520 | 0 |
| 404 | 20231212 | 120500 | 696549040 | 6520 | 6520 | 6520 | 6520 | 1 |
| 405 | 20231212 | 120400 | 696542520 | 6500 | 6530 | 6540 | 6500 | 252 |
| 406 | 20231212 | 120300 | 694901220 | 6530 | 6530 | 6560 | 6530 | 332 |
| 407 | 20231212 | 120200 | 692727110 | 6560 | 6520 | 6560 | 6520 | 400 |
| 408 | 20231212 | 120100 | 690109590 | 6530 | 6530 | 6530 | 6530 | 0 |
| 409 | 20231212 | 120000 | 690109590 | 6530 | 6500 | 6530 | 6500 | 111 |
| 410 | 20231212 | 115900 | 689386560 | 6530 | 6530 | 6530 | 6530 | 7 |
| 411 | 20231212 | 115800 | 689340850 | 6530 | 6530 | 6530 | 6530 | 1 |
| 412 | 20231212 | 115700 | 689334320 | 6530 | 6520 | 6530 | 6520 | 40 |
| 413 | 20231212 | 115600 | 689073230 | 6500 | 6520 | 6520 | 6500 | 4 |
| 414 | 20231212 | 115500 | 689047210 | 6500 | 6500 | 6500 | 6500 | 0 |
| 415 | 20231212 | 115400 | 689047210 | 6500 | 6500 | 6520 | 6500 | 22 |
| 416 | 20231212 | 115300 | 688904190 | 6500 | 6520 | 6520 | 6500 | 279 |
| 417 | 20231212 | 115200 | 687090630 | 6520 | 6520 | 6520 | 6520 | 1 |
| 418 | 20231212 | 115100 | 687084110 | 6510 | 6490 | 6550 | 6490 | 1125 |
| 419 | 20231212 | 115000 | 679744380 | 6470 | 6480 | 6480 | 6470 | 436 |
| 420 | 20231212 | 114900 | 676923160 | 6480 | 6480 | 6480 | 6480 | 82 |
| 421 | 20231212 | 114800 | 676391800 | 6480 | 6480 | 6480 | 6480 | 2 |
| 422 | 20231212 | 114700 | 676378840 | 6470 | 6500 | 6500 | 6470 | 1183 |
| 423 | 20231212 | 114600 | 668710520 | 6510 | 6510 | 6510 | 6510 | 0 |
| 424 | 20231212 | 114500 | 668710520 | 6510 | 6510 | 6510 | 6510 | 1 |
| 425 | 20231212 | 114400 | 668704010 | 6490 | 6490 | 6490 | 6490 | 0 |
| 426 | 20231212 | 114300 | 668704010 | 6490 | 6520 | 6550 | 6490 | 567 |
| 427 | 20231212 | 114200 | 665004730 | 6520 | 6520 | 6520 | 6520 | 0 |
| 428 | 20231212 | 114100 | 665004730 | 6520 | 6520 | 6520 | 6520 | 11 |
| 429 | 20231212 | 114000 | 664933010 | 6520 | 6510 | 6520 | 6510 | 76 |
| 430 | 20231212 | 113900 | 664437500 | 6510 | 6500 | 6510 | 6500 | 11 |
| 431 | 20231212 | 113800 | 664365900 | 6500 | 6500 | 6500 | 6500 | 0 |
| 432 | 20231212 | 113700 | 664365900 | 6500 | 6500 | 6500 | 6500 | 35 |
| 433 | 20231212 | 113600 | 664138400 | 6490 | 6490 | 6490 | 6490 | 4 |
| 434 | 20231212 | 113500 | 664112440 | 6490 | 6490 | 6490 | 6490 | 0 |
| 435 | 20231212 | 113400 | 664112440 | 6490 | 6490 | 6490 | 6490 | 244 |
| 436 | 20231212 | 113300 | 662528880 | 6490 | 6490 | 6490 | 6490 | 16 |
| 437 | 20231212 | 113200 | 662425040 | 6510 | 6510 | 6510 | 6510 | 1 |
| 438 | 20231212 | 113100 | 662418530 | 6490 | 6490 | 6490 | 6490 | 0 |
| 439 | 20231212 | 113000 | 662418530 | 6490 | 6490 | 6490 | 6480 | 548 |
| 440 | 20231212 | 112900 | 658862030 | 6500 | 6500 | 6500 | 6500 | 0 |
| 441 | 20231212 | 112800 | 658862030 | 6500 | 6530 | 6530 | 6500 | 287 |
| 442 | 20231212 | 112700 | 656993760 | 6520 | 6520 | 6520 | 6520 | 1791 |
| 443 | 20231212 | 112600 | 645316440 | 6540 | 6540 | 6540 | 6540 | 1 |
| 444 | 20231212 | 112500 | 645309900 | 6540 | 6540 | 6540 | 6540 | 0 |
| 445 | 20231212 | 112400 | 645309900 | 6540 | 6540 | 6540 | 6540 | 1 |
| 446 | 20231212 | 112300 | 645303360 | 6540 | 6530 | 6540 | 6520 | 485 |
| 447 | 20231212 | 112200 | 642137420 | 6540 | 6530 | 6540 | 6530 | 140 |
| 448 | 20231212 | 112100 | 641222220 | 6540 | 6540 | 6540 | 6540 | 18 |
| 449 | 20231212 | 112000 | 641104500 | 6540 | 6540 | 6540 | 6540 | 5 |
| 450 | 20231212 | 111900 | 641071800 | 6540 | 6530 | 6540 | 6530 | 4 |
| 451 | 20231212 | 111800 | 641045670 | 6530 | 6540 | 6540 | 6530 | 3032 |
| 452 | 20231212 | 111700 | 621246390 | 6540 | 6540 | 6560 | 6540 | 209 |
| 453 | 20231212 | 111600 | 619876450 | 6540 | 6550 | 6560 | 6540 | 217 |
| 454 | 20231212 | 111500 | 618454960 | 6550 | 6540 | 6550 | 6540 | 72 |
| 455 | 20231212 | 111400 | 617983370 | 6550 | 6550 | 6560 | 6550 | 196 |
| 456 | 20231212 | 111300 | 616698120 | 6560 | 6550 | 6560 | 6510 | 1679 |
| 457 | 20231212 | 111200 | 605757290 | 6540 | 6540 | 6540 | 6540 | 3 |
| 458 | 20231212 | 111100 | 605737670 | 6560 | 6530 | 6560 | 6510 | 711 |
| 459 | 20231212 | 111000 | 601103390 | 6550 | 6510 | 6550 | 6510 | 1743 |
| 460 | 20231212 | 110900 | 589753940 | 6510 | 6520 | 6520 | 6500 | 767 |
| 461 | 20231212 | 110800 | 584768250 | 6530 | 6540 | 6550 | 6530 | 215 |
| 462 | 20231212 | 110700 | 583364130 | 6550 | 6540 | 6550 | 6540 | 1007 |
| 463 | 20231212 | 110600 | 576775570 | 6540 | 6540 | 6540 | 6540 | 154 |
| 464 | 20231212 | 110500 | 575768410 | 6530 | 6520 | 6540 | 6520 | 28 |
| 465 | 20231212 | 110400 | 575585570 | 6530 | 6520 | 6530 | 6520 | 317 |
| 466 | 20231212 | 110300 | 573515580 | 6520 | 6540 | 6540 | 6500 | 869 |
| 467 | 20231212 | 110200 | 567836170 | 6540 | 6520 | 6540 | 6520 | 66 |
| 468 | 20231212 | 110100 | 567405320 | 6490 | 6520 | 6550 | 6490 | 563 |
| 469 | 20231212 | 110000 | 563726720 | 6520 | 6490 | 6520 | 6490 | 816 |
| 470 | 20231212 | 105900 | 558425700 | 6500 | 6530 | 6530 | 6490 | 2201 |
| 471 | 20231212 | 105800 | 544108210 | 6520 | 6540 | 6540 | 6520 | 829 |
| 472 | 20231212 | 105700 | 538694610 | 6540 | 6530 | 6540 | 6520 | 110 |
| 473 | 20231212 | 105600 | 537976880 | 6530 | 6530 | 6530 | 6530 | 2112 |
| 474 | 20231212 | 105500 | 524185520 | 6530 | 6530 | 6530 | 6530 | 78 |
| 475 | 20231212 | 105400 | 523676180 | 6530 | 6520 | 6530 | 6520 | 1357 |
| 476 | 20231212 | 105300 | 514819550 | 6520 | 6520 | 6520 | 6520 | 119 |
| 477 | 20231212 | 105200 | 514043670 | 6520 | 6520 | 6520 | 6520 | 226 |
| 478 | 20231212 | 105100 | 512570150 | 6520 | 6510 | 6520 | 6510 | 3 |
| 479 | 20231212 | 105000 | 512550610 | 6520 | 6510 | 6520 | 6510 | 302 |
| 480 | 20231212 | 104900 | 510581690 | 6520 | 6510 | 6520 | 6510 | 107 |
| 481 | 20231212 | 104800 | 509885110 | 6490 | 6490 | 6490 | 6490 | 0 |
| 482 | 20231212 | 104700 | 509885110 | 6490 | 6510 | 6510 | 6490 | 51 |
| 483 | 20231212 | 104600 | 509554100 | 6510 | 6510 | 6510 | 6510 | 12 |
| 484 | 20231212 | 104500 | 509475980 | 6490 | 6480 | 6490 | 6480 | 204 |
| 485 | 20231212 | 104400 | 508152290 | 6480 | 6480 | 6480 | 6480 | 2 |
| 486 | 20231212 | 104300 | 508139330 | 6490 | 6510 | 6510 | 6490 | 67 |
| 487 | 20231212 | 104200 | 507704480 | 6490 | 6510 | 6510 | 6490 | 1175 |
| 488 | 20231212 | 104100 | 500075660 | 6520 | 6520 | 6520 | 6510 | 42 |
| 489 | 20231212 | 104000 | 499801830 | 6530 | 6510 | 6530 | 6500 | 111 |
| 490 | 20231212 | 103900 | 499077060 | 6530 | 6460 | 6530 | 6460 | 2372 |
| 491 | 20231212 | 103800 | 483666070 | 6450 | 6460 | 6470 | 6450 | 116 |
| 492 | 20231212 | 103700 | 482917550 | 6450 | 6460 | 6460 | 6450 | 34 |
| 493 | 20231212 | 103600 | 482698010 | 6460 | 6450 | 6460 | 6450 | 573 |
| 494 | 20231212 | 103500 | 478997440 | 6450 | 6450 | 6450 | 6450 | 9 |
| 495 | 20231212 | 103400 | 478939390 | 6440 | 6450 | 6450 | 6440 | 2 |
| 496 | 20231212 | 103300 | 478926500 | 6440 | 6450 | 6450 | 6440 | 54 |
| 497 | 20231212 | 103200 | 478578690 | 6440 | 6450 | 6450 | 6440 | 51 |
| 498 | 20231212 | 103100 | 478250240 | 6440 | 6440 | 6440 | 6440 | 807 |
| 499 | 20231212 | 103000 | 473053160 | 6450 | 6460 | 6460 | 6450 | 7 |
| 500 | 20231212 | 102900 | 473008000 | 6440 | 6450 | 6450 | 6440 | 213 |
| 501 | 20231212 | 102800 | 471636220 | 6440 | 6460 | 6460 | 6440 | 3 |
| 502 | 20231212 | 102700 | 471616880 | 6440 | 6460 | 6470 | 6440 | 52 |
| 503 | 20231212 | 102600 | 471281950 | 6460 | 6460 | 6460 | 6460 | 2 |
| 504 | 20231212 | 102500 | 471269030 | 6450 | 6470 | 6470 | 6450 | 80 |
| 505 | 20231212 | 102400 | 470751450 | 6470 | 6450 | 6470 | 6450 | 11 |
| 506 | 20231212 | 102300 | 470680370 | 6440 | 6460 | 6460 | 6440 | 2 |
| 507 | 20231212 | 102200 | 470667470 | 6460 | 6460 | 6460 | 6460 | 0 |
| 508 | 20231212 | 102100 | 470667470 | 6460 | 6450 | 6460 | 6440 | 3 |
| 509 | 20231212 | 102000 | 470648120 | 6430 | 6430 | 6430 | 6430 | 5 |
| 510 | 20231212 | 101900 | 470615970 | 6460 | 6440 | 6460 | 6420 | 1890 |
| 511 | 20231212 | 101800 | 458475520 | 6440 | 6430 | 6440 | 6430 | 83 |
| 512 | 20231212 | 101700 | 457941400 | 6440 | 6440 | 6440 | 6440 | 1 |
| 513 | 20231212 | 101600 | 457934960 | 6440 | 6460 | 6460 | 6440 | 601 |
| 514 | 20231212 | 101500 | 454061720 | 6460 | 6450 | 6460 | 6450 | 12 |
| 515 | 20231212 | 101400 | 453984210 | 6460 | 6470 | 6470 | 6460 | 89 |
| 516 | 20231212 | 101300 | 453409180 | 6470 | 6430 | 6470 | 6420 | 246 |
| 517 | 20231212 | 101200 | 451827100 | 6470 | 6470 | 6470 | 6470 | 0 |
| 518 | 20231212 | 101100 | 451827100 | 6470 | 6470 | 6470 | 6470 | 0 |
| 519 | 20231212 | 101000 | 451827100 | 6470 | 6450 | 6470 | 6420 | 210 |
| 520 | 20231212 | 100900 | 450478320 | 6460 | 6450 | 6460 | 6450 | 342 |
| 521 | 20231212 | 100800 | 448272370 | 6450 | 6470 | 6480 | 6420 | 1941 |
| 522 | 20231212 | 100700 | 435761530 | 6480 | 6450 | 6480 | 6440 | 384 |
| 523 | 20231212 | 100600 | 433283790 | 6480 | 6450 | 6480 | 6450 | 1250 |
| 524 | 20231212 | 100500 | 425201400 | 6430 | 6440 | 6450 | 6420 | 1239 |
| 525 | 20231212 | 100400 | 417222250 | 6440 | 6420 | 6440 | 6420 | 970 |
| 526 | 20231212 | 100300 | 410979310 | 6450 | 6440 | 6450 | 6440 | 2 |
| 527 | 20231212 | 100200 | 410966420 | 6420 | 6450 | 6450 | 6420 | 419 |
| 528 | 20231212 | 100100 | 408272000 | 6440 | 6450 | 6470 | 6440 | 370 |
| 529 | 20231212 | 100000 | 405887050 | 6460 | 6460 | 6460 | 6440 | 273 |
| 530 | 20231212 | 095900 | 404125060 | 6470 | 6470 | 6480 | 6460 | 343 |
| 531 | 20231212 | 095800 | 401906970 | 6480 | 6470 | 6490 | 6450 | 242 |
| 532 | 20231212 | 095700 | 400340580 | 6480 | 6460 | 6480 | 6430 | 162 |
| 533 | 20231212 | 095600 | 399294330 | 6470 | 6450 | 6470 | 6450 | 41 |
| 534 | 20231212 | 095500 | 399029760 | 6450 | 6450 | 6470 | 6450 | 102 |
| 535 | 20231212 | 095400 | 398371110 | 6460 | 6420 | 6460 | 6410 | 1044 |
| 536 | 20231212 | 095300 | 391669290 | 6420 | 6410 | 6430 | 6410 | 108 |
| 537 | 20231212 | 095200 | 390976190 | 6410 | 6410 | 6420 | 6410 | 1743 |
| 538 | 20231212 | 095100 | 379803540 | 6420 | 6420 | 6440 | 6420 | 914 |
| 539 | 20231212 | 095000 | 373935640 | 6420 | 6420 | 6420 | 6410 | 349 |
| 540 | 20231212 | 094900 | 371695080 | 6410 | 6420 | 6430 | 6410 | 3771 |
| 541 | 20231212 | 094800 | 347506480 | 6420 | 6420 | 6420 | 6420 | 507 |
| 542 | 20231212 | 094700 | 344251540 | 6420 | 6420 | 6440 | 6420 | 817 |
| 543 | 20231212 | 094600 | 339001380 | 6420 | 6430 | 6430 | 6420 | 615 |
| 544 | 20231212 | 094500 | 335052120 | 6440 | 6440 | 6440 | 6420 | 120 |
| 545 | 20231212 | 094400 | 334280840 | 6420 | 6420 | 6420 | 6420 | 207 |
| 546 | 20231212 | 094300 | 332951900 | 6420 | 6430 | 6430 | 6420 | 1161 |
| 547 | 20231212 | 094200 | 325491350 | 6430 | 6440 | 6440 | 6430 | 353 |
| 548 | 20231212 | 094100 | 323221540 | 6430 | 6440 | 6440 | 6430 | 261 |
| 549 | 20231212 | 094000 | 321542340 | 6440 | 6430 | 6440 | 6420 | 452 |
| 550 | 20231212 | 093900 | 318638880 | 6430 | 6430 | 6440 | 6430 | 1336 |
| 551 | 20231212 | 093800 | 310046660 | 6440 | 6440 | 6440 | 6430 | 136 |
| 552 | 20231212 | 093700 | 309170830 | 6440 | 6430 | 6440 | 6430 | 159 |
| 553 | 20231212 | 093600 | 308148410 | 6440 | 6440 | 6440 | 6430 | 192 |
| 554 | 20231212 | 093500 | 306913820 | 6430 | 6440 | 6440 | 6430 | 178 |
| 555 | 20231212 | 093400 | 305768610 | 6430 | 6440 | 6440 | 6420 | 2732 |
| 556 | 20231212 | 093300 | 288210030 | 6440 | 6430 | 6450 | 6430 | 3130 |
| 557 | 20231212 | 093200 | 268059790 | 6430 | 6440 | 6440 | 6430 | 530 |
| 558 | 20231212 | 093100 | 264648240 | 6450 | 6460 | 6460 | 6450 | 67 |
| 559 | 20231212 | 093000 | 264215780 | 6460 | 6440 | 6460 | 6440 | 212 |
| 560 | 20231212 | 092900 | 262849580 | 6440 | 6460 | 6460 | 6440 | 1689 |
| 561 | 20231212 | 092800 | 251959070 | 6460 | 6470 | 6470 | 6460 | 102 |
| 562 | 20231212 | 092700 | 251300130 | 6470 | 6470 | 6480 | 6460 | 681 |
| 563 | 20231212 | 092600 | 246898390 | 6470 | 6470 | 6470 | 6470 | 724 |
| 564 | 20231212 | 092500 | 242214110 | 6480 | 6490 | 6490 | 6470 | 203 |
| 565 | 20231212 | 092400 | 240898620 | 6490 | 6490 | 6490 | 6470 | 1394 |
| 566 | 20231212 | 092300 | 231873550 | 6480 | 6490 | 6490 | 6480 | 273 |
| 567 | 20231212 | 092200 | 230104440 | 6490 | 6490 | 6490 | 6480 | 247 |
| 568 | 20231212 | 092100 | 228502810 | 6480 | 6490 | 6490 | 6480 | 281 |
| 569 | 20231212 | 092000 | 226681770 | 6490 | 6500 | 6510 | 6480 | 1412 |
| 570 | 20231212 | 091900 | 217516180 | 6490 | 6510 | 6510 | 6490 | 91 |
| 571 | 20231212 | 091800 | 216924380 | 6500 | 6490 | 6500 | 6490 | 751 |
| 572 | 20231212 | 091700 | 212050320 | 6480 | 6490 | 6490 | 6470 | 562 |
| 573 | 20231212 | 091600 | 208409870 | 6490 | 6470 | 6490 | 6470 | 92 |
| 574 | 20231212 | 091500 | 207814290 | 6470 | 6500 | 6520 | 6470 | 713 |
| 575 | 20231212 | 091400 | 203190890 | 6500 | 6500 | 6500 | 6480 | 92 |
| 576 | 20231212 | 091300 | 202594650 | 6480 | 6500 | 6500 | 6480 | 22 |
| 577 | 20231212 | 091200 | 202451690 | 6500 | 6500 | 6500 | 6500 | 32 |
| 578 | 20231212 | 091100 | 202243690 | 6490 | 6480 | 6490 | 6470 | 420 |
| 579 | 20231212 | 091000 | 199522630 | 6490 | 6500 | 6500 | 6490 | 76 |
| 580 | 20231212 | 090900 | 199028890 | 6500 | 6470 | 6500 | 6470 | 1262 |
| 581 | 20231212 | 090800 | 190841590 | 6470 | 6430 | 6480 | 6430 | 1538 |
| 582 | 20231212 | 090700 | 180934670 | 6430 | 6450 | 6470 | 6430 | 1447 |
| 583 | 20231212 | 090600 | 171608880 | 6490 | 6470 | 6490 | 6450 | 2861 |
| 584 | 20231212 | 090500 | 153106170 | 6470 | 6480 | 6480 | 6460 | 3699 |
| 585 | 20231212 | 090400 | 129177610 | 6480 | 6490 | 6490 | 6480 | 388 |
| 586 | 20231212 | 090300 | 126659790 | 6480 | 6460 | 6480 | 6440 | 3726 |
| 587 | 20231212 | 090200 | 102560330 | 6460 | 6470 | 6480 | 6430 | 7991 |
| 588 | 20231212 | 090100 | 50963610 | 6510 | 6480 | 6510 | 6460 | 2328 |
| 589 | 20231212 | 090000 | 35897150 | 6480 | 6530 | 6540 | 6480 | 5405 |