28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 183000 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 4347 |
| 3 | 20231222 | 182900 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 4 | 20231222 | 182800 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 5 | 20231222 | 182700 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 6 | 20231222 | 182600 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 7 | 20231222 | 182500 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 8 | 20231222 | 182400 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 9 | 20231222 | 182300 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 10 | 20231222 | 182200 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 11 | 20231222 | 182100 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 12 | 20231222 | 182000 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 13 | 20231222 | 181900 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 14 | 20231222 | 181800 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 15 | 20231222 | 181700 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 16 | 20231222 | 181600 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 17 | 20231222 | 181500 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 18 | 20231222 | 181400 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 19 | 20231222 | 181300 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 20 | 20231222 | 181200 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 21 | 20231222 | 181100 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 22 | 20231222 | 181000 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 23 | 20231222 | 180900 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 24 | 20231222 | 180800 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 25 | 20231222 | 180700 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 26 | 20231222 | 180600 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 27 | 20231222 | 180500 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 28 | 20231222 | 180400 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 29 | 20231222 | 180300 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 30 | 20231222 | 180200 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 31 | 20231222 | 180100 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 32 | 20231222 | 180000 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 4347 |
| 33 | 20231222 | 175900 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 34 | 20231222 | 175800 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 35 | 20231222 | 175700 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 36 | 20231222 | 175600 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 37 | 20231222 | 175500 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 38 | 20231222 | 175400 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 39 | 20231222 | 175300 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 40 | 20231222 | 175200 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 41 | 20231222 | 175100 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 42 | 20231222 | 175000 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 43 | 20231222 | 174900 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 44 | 20231222 | 174800 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 45 | 20231222 | 174700 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 46 | 20231222 | 174600 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 47 | 20231222 | 174500 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 48 | 20231222 | 174400 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 49 | 20231222 | 174300 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 50 | 20231222 | 174200 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 51 | 20231222 | 174100 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 52 | 20231222 | 174000 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 53 | 20231222 | 173900 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 54 | 20231222 | 173800 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 55 | 20231222 | 173700 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 56 | 20231222 | 173600 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 57 | 20231222 | 173500 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 58 | 20231222 | 173400 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 59 | 20231222 | 173300 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 60 | 20231222 | 173200 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 61 | 20231222 | 173100 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 62 | 20231222 | 173000 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 4347 |
| 63 | 20231222 | 172900 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 64 | 20231222 | 172800 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 65 | 20231222 | 172700 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 66 | 20231222 | 172600 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 67 | 20231222 | 172500 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 68 | 20231222 | 172400 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 69 | 20231222 | 172300 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 70 | 20231222 | 172200 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 71 | 20231222 | 172100 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 72 | 20231222 | 172000 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 73 | 20231222 | 171900 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 74 | 20231222 | 171800 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 75 | 20231222 | 171700 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 76 | 20231222 | 171600 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 77 | 20231222 | 171500 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 78 | 20231222 | 171400 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 79 | 20231222 | 171300 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 80 | 20231222 | 171200 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 81 | 20231222 | 171100 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 82 | 20231222 | 171000 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 83 | 20231222 | 170900 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 84 | 20231222 | 170800 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 85 | 20231222 | 170700 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 86 | 20231222 | 170600 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 87 | 20231222 | 170500 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 88 | 20231222 | 170400 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 89 | 20231222 | 170300 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 90 | 20231222 | 170200 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 91 | 20231222 | 170100 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 92 | 20231222 | 170000 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 4347 |
| 93 | 20231222 | 165900 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 94 | 20231222 | 165800 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 95 | 20231222 | 165700 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 96 | 20231222 | 165600 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 97 | 20231222 | 165500 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 98 | 20231222 | 165400 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 99 | 20231222 | 165300 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 100 | 20231222 | 165200 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 101 | 20231222 | 165100 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 102 | 20231222 | 165000 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 103 | 20231222 | 164900 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 104 | 20231222 | 164800 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 105 | 20231222 | 164700 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 106 | 20231222 | 164600 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 107 | 20231222 | 164500 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 108 | 20231222 | 164400 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 109 | 20231222 | 164300 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 110 | 20231222 | 164200 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 111 | 20231222 | 164100 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 112 | 20231222 | 164000 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 113 | 20231222 | 163900 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 114 | 20231222 | 163800 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 115 | 20231222 | 163700 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 116 | 20231222 | 163600 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 117 | 20231222 | 163500 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 118 | 20231222 | 163400 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 119 | 20231222 | 163300 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 120 | 20231222 | 163200 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 121 | 20231222 | 163100 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 122 | 20231222 | 163000 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 4347 |
| 123 | 20231222 | 162900 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 124 | 20231222 | 162800 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 125 | 20231222 | 162700 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 126 | 20231222 | 162600 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 127 | 20231222 | 162500 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 128 | 20231222 | 162400 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 129 | 20231222 | 162300 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 130 | 20231222 | 162200 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 131 | 20231222 | 162100 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 132 | 20231222 | 162000 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 133 | 20231222 | 161900 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 134 | 20231222 | 161800 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 135 | 20231222 | 161700 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 136 | 20231222 | 161600 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 137 | 20231222 | 161500 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 138 | 20231222 | 161400 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 139 | 20231222 | 161300 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 140 | 20231222 | 161200 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 141 | 20231222 | 161100 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 142 | 20231222 | 161000 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 143 | 20231222 | 160900 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 144 | 20231222 | 160800 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 145 | 20231222 | 160700 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 146 | 20231222 | 160600 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 147 | 20231222 | 160500 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 148 | 20231222 | 160400 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 149 | 20231222 | 160300 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 150 | 20231222 | 160200 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 151 | 20231222 | 160100 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 152 | 20231222 | 160000 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 4347 |
| 153 | 20231222 | 155900 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 154 | 20231222 | 155800 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 155 | 20231222 | 155700 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 156 | 20231222 | 155600 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 157 | 20231222 | 155500 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 158 | 20231222 | 155400 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 159 | 20231222 | 155300 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 160 | 20231222 | 155200 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 161 | 20231222 | 155100 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 162 | 20231222 | 155000 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 163 | 20231222 | 154900 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 164 | 20231222 | 154800 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 165 | 20231222 | 154700 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 166 | 20231222 | 154600 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 167 | 20231222 | 154500 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 168 | 20231222 | 154400 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 169 | 20231222 | 154300 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 170 | 20231222 | 154200 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 171 | 20231222 | 154100 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 172 | 20231222 | 154000 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 173 | 20231222 | 153900 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 174 | 20231222 | 153800 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 175 | 20231222 | 153700 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 176 | 20231222 | 153600 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 177 | 20231222 | 153500 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 178 | 20231222 | 153400 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 179 | 20231222 | 153300 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 180 | 20231222 | 153200 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 181 | 20231222 | 153100 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 182 | 20231222 | 153000 | 1336147630 | 5330 | 5330 | 5330 | 5330 | 8694 |
| 183 | 20231222 | 152900 | 1312978120 | 5360 | 5360 | 5360 | 5360 | 0 |
| 184 | 20231222 | 152800 | 1312978120 | 5360 | 5360 | 5360 | 5360 | 0 |
| 185 | 20231222 | 152700 | 1312978120 | 5360 | 5360 | 5360 | 5360 | 0 |
| 186 | 20231222 | 152600 | 1312978120 | 5360 | 5360 | 5360 | 5360 | 0 |
| 187 | 20231222 | 152500 | 1312978120 | 5360 | 5360 | 5360 | 5360 | 0 |
| 188 | 20231222 | 152400 | 1312978120 | 5360 | 5360 | 5360 | 5360 | 0 |
| 189 | 20231222 | 152300 | 1312978120 | 5360 | 5360 | 5360 | 5360 | 0 |
| 190 | 20231222 | 152200 | 1312978120 | 5360 | 5360 | 5360 | 5360 | 0 |
| 191 | 20231222 | 152100 | 1312978120 | 5360 | 5360 | 5360 | 5360 | 0 |
| 192 | 20231222 | 152000 | 1312978120 | 5360 | 5360 | 5360 | 5360 | 0 |
| 193 | 20231222 | 151900 | 1312978120 | 5360 | 5340 | 5360 | 5340 | 3657 |
| 194 | 20231222 | 151800 | 1293437460 | 5350 | 5340 | 5350 | 5340 | 839 |
| 195 | 20231222 | 151700 | 1288955080 | 5340 | 5350 | 5350 | 5340 | 408 |
| 196 | 20231222 | 151600 | 1286776240 | 5350 | 5350 | 5350 | 5350 | 175 |
| 197 | 20231222 | 151500 | 1285839990 | 5340 | 5340 | 5340 | 5340 | 165 |
| 198 | 20231222 | 151400 | 1284958890 | 5340 | 5340 | 5340 | 5330 | 242 |
| 199 | 20231222 | 151300 | 1283666810 | 5340 | 5340 | 5340 | 5340 | 1011 |
| 200 | 20231222 | 151200 | 1278268070 | 5350 | 5340 | 5350 | 5340 | 1172 |
| 201 | 20231222 | 151100 | 1272008710 | 5340 | 5340 | 5340 | 5340 | 468 |
| 202 | 20231222 | 151000 | 1269509590 | 5350 | 5350 | 5360 | 5340 | 3436 |
| 203 | 20231222 | 150900 | 1251132670 | 5360 | 5370 | 5370 | 5360 | 690 |
| 204 | 20231222 | 150800 | 1247433870 | 5360 | 5360 | 5360 | 5360 | 351 |
| 205 | 20231222 | 150700 | 1245552510 | 5370 | 5360 | 5370 | 5360 | 248 |
| 206 | 20231222 | 150600 | 1244223030 | 5360 | 5360 | 5360 | 5360 | 527 |
| 207 | 20231222 | 150500 | 1241398310 | 5360 | 5360 | 5380 | 5360 | 1506 |
| 208 | 20231222 | 150400 | 1233326130 | 5360 | 5360 | 5360 | 5360 | 200 |
| 209 | 20231222 | 150300 | 1232254130 | 5380 | 5370 | 5380 | 5370 | 955 |
| 210 | 20231222 | 150200 | 1227125550 | 5370 | 5370 | 5380 | 5370 | 473 |
| 211 | 20231222 | 150100 | 1224584610 | 5370 | 5370 | 5380 | 5370 | 219 |
| 212 | 20231222 | 150000 | 1223408490 | 5370 | 5370 | 5370 | 5370 | 60 |
| 213 | 20231222 | 145900 | 1223086290 | 5400 | 5390 | 5400 | 5390 | 52 |
| 214 | 20231222 | 145800 | 1222806000 | 5380 | 5400 | 5400 | 5380 | 531 |
| 215 | 20231222 | 145700 | 1219941160 | 5400 | 5390 | 5400 | 5380 | 368 |
| 216 | 20231222 | 145600 | 1217956780 | 5400 | 5400 | 5400 | 5400 | 0 |
| 217 | 20231222 | 145500 | 1217956780 | 5400 | 5390 | 5400 | 5380 | 24 |
| 218 | 20231222 | 145400 | 1217827510 | 5400 | 5400 | 5400 | 5400 | 200 |
| 219 | 20231222 | 145300 | 1216747510 | 5400 | 5400 | 5400 | 5400 | 1 |
| 220 | 20231222 | 145200 | 1216742110 | 5380 | 5380 | 5400 | 5380 | 446 |
| 221 | 20231222 | 145100 | 1214339650 | 5380 | 5380 | 5380 | 5380 | 72 |
| 222 | 20231222 | 145000 | 1213952290 | 5370 | 5370 | 5370 | 5370 | 0 |
| 223 | 20231222 | 144900 | 1213952290 | 5370 | 5390 | 5390 | 5370 | 1224 |
| 224 | 20231222 | 144800 | 1207364980 | 5400 | 5400 | 5400 | 5400 | 0 |
| 225 | 20231222 | 144700 | 1207364980 | 5400 | 5400 | 5400 | 5400 | 37 |
| 226 | 20231222 | 144600 | 1207165180 | 5400 | 5390 | 5400 | 5390 | 273 |
| 227 | 20231222 | 144500 | 1205693660 | 5390 | 5390 | 5390 | 5390 | 8 |
| 228 | 20231222 | 144400 | 1205650540 | 5390 | 5390 | 5390 | 5390 | 0 |
| 229 | 20231222 | 144300 | 1205650540 | 5390 | 5390 | 5390 | 5390 | 1 |
| 230 | 20231222 | 144200 | 1205645150 | 5380 | 5390 | 5400 | 5380 | 1176 |
| 231 | 20231222 | 144100 | 1199310120 | 5390 | 5390 | 5390 | 5390 | 11 |
| 232 | 20231222 | 144000 | 1199250830 | 5400 | 5400 | 5400 | 5400 | 0 |
| 233 | 20231222 | 143900 | 1199250830 | 5400 | 5400 | 5400 | 5400 | 0 |
| 234 | 20231222 | 143800 | 1199250830 | 5400 | 5400 | 5400 | 5400 | 64 |
| 235 | 20231222 | 143700 | 1198905230 | 5390 | 5390 | 5390 | 5390 | 0 |
| 236 | 20231222 | 143600 | 1198905230 | 5390 | 5390 | 5390 | 5390 | 10 |
| 237 | 20231222 | 143500 | 1198851330 | 5400 | 5400 | 5400 | 5400 | 25 |
| 238 | 20231222 | 143400 | 1198716330 | 5400 | 5400 | 5400 | 5400 | 5 |
| 239 | 20231222 | 143300 | 1198689330 | 5410 | 5420 | 5420 | 5410 | 630 |
| 240 | 20231222 | 143200 | 1195280870 | 5420 | 5420 | 5420 | 5420 | 0 |
| 241 | 20231222 | 143100 | 1195280870 | 5420 | 5410 | 5420 | 5410 | 2512 |
| 242 | 20231222 | 143000 | 1181679580 | 5390 | 5410 | 5410 | 5390 | 147 |
| 243 | 20231222 | 142900 | 1180886650 | 5410 | 5410 | 5410 | 5410 | 7 |
| 244 | 20231222 | 142800 | 1180848780 | 5410 | 5410 | 5410 | 5410 | 4 |
| 245 | 20231222 | 142700 | 1180827140 | 5390 | 5390 | 5390 | 5390 | 0 |
| 246 | 20231222 | 142600 | 1180827140 | 5390 | 5390 | 5390 | 5390 | 100 |
| 247 | 20231222 | 142500 | 1180288140 | 5390 | 5390 | 5390 | 5390 | 250 |
| 248 | 20231222 | 142400 | 1178940640 | 5390 | 5420 | 5420 | 5390 | 118 |
| 249 | 20231222 | 142300 | 1178304380 | 5420 | 5420 | 5420 | 5420 | 7 |
| 250 | 20231222 | 142200 | 1178266440 | 5430 | 5430 | 5430 | 5430 | 100 |
| 251 | 20231222 | 142100 | 1177723440 | 5440 | 5430 | 5440 | 5430 | 80 |
| 252 | 20231222 | 142000 | 1177288840 | 5440 | 5380 | 5440 | 5360 | 6588 |
| 253 | 20231222 | 141900 | 1141656290 | 5380 | 5380 | 5380 | 5380 | 1174 |
| 254 | 20231222 | 141800 | 1135340170 | 5390 | 5380 | 5390 | 5380 | 268 |
| 255 | 20231222 | 141700 | 1133898120 | 5390 | 5390 | 5390 | 5390 | 1805 |
| 256 | 20231222 | 141600 | 1124169170 | 5400 | 5400 | 5400 | 5390 | 282 |
| 257 | 20231222 | 141500 | 1122648780 | 5400 | 5410 | 5410 | 5400 | 613 |
| 258 | 20231222 | 141400 | 1119338150 | 5410 | 5400 | 5410 | 5400 | 566 |
| 259 | 20231222 | 141300 | 1116281250 | 5400 | 5400 | 5400 | 5400 | 93 |
| 260 | 20231222 | 141200 | 1115779050 | 5400 | 5400 | 5400 | 5400 | 5 |
| 261 | 20231222 | 141100 | 1115752050 | 5400 | 5400 | 5400 | 5400 | 51 |
| 262 | 20231222 | 141000 | 1115476650 | 5390 | 5390 | 5390 | 5390 | 100 |
| 263 | 20231222 | 140900 | 1114937650 | 5390 | 5390 | 5390 | 5390 | 49 |
| 264 | 20231222 | 140800 | 1114673540 | 5390 | 5390 | 5390 | 5390 | 85 |
| 265 | 20231222 | 140700 | 1114215390 | 5400 | 5400 | 5400 | 5400 | 22 |
| 266 | 20231222 | 140600 | 1114096590 | 5400 | 5410 | 5410 | 5400 | 129 |
| 267 | 20231222 | 140500 | 1113399540 | 5410 | 5410 | 5410 | 5410 | 90 |
| 268 | 20231222 | 140400 | 1112912640 | 5400 | 5400 | 5400 | 5400 | 0 |
| 269 | 20231222 | 140300 | 1112912640 | 5400 | 5400 | 5400 | 5400 | 520 |
| 270 | 20231222 | 140200 | 1110104640 | 5410 | 5410 | 5410 | 5410 | 88 |
| 271 | 20231222 | 140100 | 1109628560 | 5410 | 5410 | 5410 | 5410 | 1960 |
| 272 | 20231222 | 140000 | 1099024960 | 5420 | 5420 | 5420 | 5420 | 111 |
| 273 | 20231222 | 135900 | 1098423340 | 5420 | 5430 | 5430 | 5420 | 54 |
| 274 | 20231222 | 135800 | 1098130160 | 5430 | 5420 | 5430 | 5420 | 25 |
| 275 | 20231222 | 135700 | 1097994640 | 5430 | 5430 | 5430 | 5430 | 3 |
| 276 | 20231222 | 135600 | 1097978350 | 5430 | 5430 | 5430 | 5430 | 48 |
| 277 | 20231222 | 135500 | 1097717710 | 5410 | 5410 | 5410 | 5410 | 20 |
| 278 | 20231222 | 135400 | 1097609510 | 5440 | 5440 | 5440 | 5440 | 0 |
| 279 | 20231222 | 135300 | 1097609510 | 5440 | 5420 | 5440 | 5420 | 932 |
| 280 | 20231222 | 135200 | 1092545760 | 5410 | 5410 | 5410 | 5410 | 138 |
| 281 | 20231222 | 135100 | 1091799180 | 5410 | 5410 | 5420 | 5410 | 614 |
| 282 | 20231222 | 135000 | 1088471510 | 5410 | 5390 | 5410 | 5390 | 197 |
| 283 | 20231222 | 134900 | 1087408940 | 5400 | 5400 | 5400 | 5400 | 0 |
| 284 | 20231222 | 134800 | 1087408940 | 5400 | 5400 | 5400 | 5400 | 836 |
| 285 | 20231222 | 134700 | 1082894540 | 5400 | 5400 | 5400 | 5400 | 0 |
| 286 | 20231222 | 134600 | 1082894540 | 5400 | 5400 | 5400 | 5400 | 207 |
| 287 | 20231222 | 134500 | 1081776740 | 5400 | 5410 | 5410 | 5400 | 518 |
| 288 | 20231222 | 134400 | 1078977360 | 5410 | 5420 | 5420 | 5410 | 437 |
| 289 | 20231222 | 134300 | 1076612990 | 5420 | 5420 | 5430 | 5420 | 160 |
| 290 | 20231222 | 134200 | 1075745690 | 5430 | 5430 | 5430 | 5430 | 300 |
| 291 | 20231222 | 134100 | 1074116690 | 5430 | 5420 | 5430 | 5420 | 77 |
| 292 | 20231222 | 134000 | 1073699330 | 5410 | 5420 | 5420 | 5410 | 132 |
| 293 | 20231222 | 133900 | 1072984830 | 5410 | 5420 | 5420 | 5410 | 159 |
| 294 | 20231222 | 133800 | 1072124050 | 5420 | 5410 | 5420 | 5410 | 118 |
| 295 | 20231222 | 133700 | 1071485130 | 5410 | 5410 | 5410 | 5410 | 0 |
| 296 | 20231222 | 133600 | 1071485130 | 5410 | 5410 | 5410 | 5410 | 96 |
| 297 | 20231222 | 133500 | 1070965770 | 5400 | 5400 | 5400 | 5400 | 0 |
| 298 | 20231222 | 133400 | 1070965770 | 5400 | 5400 | 5400 | 5400 | 12 |
| 299 | 20231222 | 133300 | 1070900970 | 5410 | 5410 | 5410 | 5410 | 0 |
| 300 | 20231222 | 133200 | 1070900970 | 5410 | 5410 | 5410 | 5410 | 1 |
| 301 | 20231222 | 133100 | 1070895560 | 5410 | 5410 | 5410 | 5410 | 200 |
| 302 | 20231222 | 133000 | 1069813560 | 5400 | 5400 | 5400 | 5400 | 1 |
| 303 | 20231222 | 132900 | 1069808160 | 5420 | 5420 | 5420 | 5420 | 113 |
| 304 | 20231222 | 132800 | 1069195700 | 5400 | 5410 | 5410 | 5400 | 389 |
| 305 | 20231222 | 132700 | 1067092710 | 5420 | 5420 | 5430 | 5420 | 96 |
| 306 | 20231222 | 132600 | 1066571960 | 5420 | 5420 | 5420 | 5420 | 73 |
| 307 | 20231222 | 132500 | 1066176300 | 5420 | 5410 | 5420 | 5410 | 522 |
| 308 | 20231222 | 132400 | 1063350570 | 5410 | 5410 | 5410 | 5410 | 0 |
| 309 | 20231222 | 132300 | 1063350570 | 5410 | 5420 | 5420 | 5410 | 706 |
| 310 | 20231222 | 132200 | 1059530910 | 5410 | 5410 | 5410 | 5400 | 200 |
| 311 | 20231222 | 132100 | 1058449000 | 5410 | 5410 | 5410 | 5410 | 110 |
| 312 | 20231222 | 132000 | 1057853900 | 5410 | 5410 | 5410 | 5410 | 0 |
| 313 | 20231222 | 131900 | 1057853900 | 5410 | 5410 | 5410 | 5410 | 0 |
| 314 | 20231222 | 131800 | 1057853900 | 5410 | 5410 | 5410 | 5410 | 600 |
| 315 | 20231222 | 131700 | 1054607900 | 5410 | 5410 | 5410 | 5410 | 9 |
| 316 | 20231222 | 131600 | 1054559210 | 5400 | 5400 | 5400 | 5400 | 147 |
| 317 | 20231222 | 131500 | 1053765410 | 5410 | 5410 | 5410 | 5410 | 5 |
| 318 | 20231222 | 131400 | 1053738360 | 5410 | 5400 | 5410 | 5400 | 45 |
| 319 | 20231222 | 131300 | 1053495310 | 5390 | 5390 | 5390 | 5390 | 0 |
| 320 | 20231222 | 131200 | 1053495310 | 5390 | 5390 | 5390 | 5390 | 100 |
| 321 | 20231222 | 131100 | 1052956310 | 5390 | 5390 | 5390 | 5390 | 250 |
| 322 | 20231222 | 131000 | 1051608810 | 5400 | 5390 | 5400 | 5390 | 187 |
| 323 | 20231222 | 130900 | 1050599420 | 5380 | 5390 | 5390 | 5380 | 177 |
| 324 | 20231222 | 130800 | 1049645930 | 5390 | 5400 | 5400 | 5390 | 1068 |
| 325 | 20231222 | 130700 | 1043887390 | 5390 | 5390 | 5390 | 5390 | 17 |
| 326 | 20231222 | 130600 | 1043795760 | 5390 | 5390 | 5390 | 5390 | 0 |
| 327 | 20231222 | 130500 | 1043795760 | 5390 | 5390 | 5390 | 5390 | 1 |
| 328 | 20231222 | 130400 | 1043790370 | 5390 | 5390 | 5390 | 5390 | 0 |
| 329 | 20231222 | 130300 | 1043790370 | 5390 | 5390 | 5390 | 5390 | 0 |
| 330 | 20231222 | 130200 | 1043790370 | 5390 | 5390 | 5390 | 5390 | 0 |
| 331 | 20231222 | 130100 | 1043790370 | 5390 | 5400 | 5400 | 5390 | 31 |
| 332 | 20231222 | 130000 | 1043623140 | 5400 | 5390 | 5400 | 5390 | 464 |
| 333 | 20231222 | 125900 | 1041122140 | 5410 | 5410 | 5410 | 5410 | 2 |
| 334 | 20231222 | 125800 | 1041111320 | 5410 | 5410 | 5410 | 5410 | 2 |
| 335 | 20231222 | 125700 | 1041100500 | 5410 | 5410 | 5410 | 5410 | 62 |
| 336 | 20231222 | 125600 | 1040765080 | 5410 | 5410 | 5410 | 5410 | 5 |
| 337 | 20231222 | 125500 | 1040738030 | 5410 | 5410 | 5410 | 5410 | 1 |
| 338 | 20231222 | 125400 | 1040732620 | 5400 | 5400 | 5400 | 5400 | 10 |
| 339 | 20231222 | 125300 | 1040678620 | 5400 | 5400 | 5400 | 5400 | 1000 |
| 340 | 20231222 | 125200 | 1035278620 | 5380 | 5390 | 5390 | 5380 | 2231 |
| 341 | 20231222 | 125100 | 1023255840 | 5400 | 5410 | 5410 | 5400 | 1000 |
| 342 | 20231222 | 125000 | 1017854190 | 5410 | 5410 | 5420 | 5410 | 313 |
| 343 | 20231222 | 124900 | 1016160730 | 5410 | 5410 | 5410 | 5410 | 90 |
| 344 | 20231222 | 124800 | 1015673830 | 5410 | 5410 | 5420 | 5410 | 822 |
| 345 | 20231222 | 124700 | 1011226330 | 5410 | 5400 | 5410 | 5400 | 623 |
| 346 | 20231222 | 124600 | 1007862120 | 5400 | 5400 | 5400 | 5400 | 0 |
| 347 | 20231222 | 124500 | 1007862120 | 5400 | 5390 | 5400 | 5390 | 5 |
| 348 | 20231222 | 124400 | 1007835160 | 5390 | 5390 | 5390 | 5390 | 89 |
| 349 | 20231222 | 124300 | 1007355450 | 5390 | 5390 | 5390 | 5390 | 0 |
| 350 | 20231222 | 124200 | 1007355450 | 5390 | 5390 | 5390 | 5390 | 5 |
| 351 | 20231222 | 124100 | 1007328500 | 5390 | 5390 | 5390 | 5390 | 0 |
| 352 | 20231222 | 124000 | 1007328500 | 5390 | 5390 | 5390 | 5380 | 27 |
| 353 | 20231222 | 123900 | 1007183010 | 5390 | 5390 | 5390 | 5390 | 5 |
| 354 | 20231222 | 123800 | 1007156060 | 5370 | 5370 | 5370 | 5370 | 0 |
| 355 | 20231222 | 123700 | 1007156060 | 5370 | 5370 | 5370 | 5370 | 0 |
| 356 | 20231222 | 123600 | 1007156060 | 5370 | 5370 | 5370 | 5370 | 0 |
| 357 | 20231222 | 123500 | 1007156060 | 5370 | 5370 | 5370 | 5370 | 100 |
| 358 | 20231222 | 123400 | 1006619060 | 5380 | 5380 | 5380 | 5380 | 160 |
| 359 | 20231222 | 123300 | 1005758260 | 5370 | 5370 | 5370 | 5370 | 1000 |
| 360 | 20231222 | 123200 | 1000388260 | 5370 | 5370 | 5370 | 5370 | 3 |
| 361 | 20231222 | 123100 | 1000372150 | 5370 | 5390 | 5390 | 5320 | 6001 |
| 362 | 20231222 | 123000 | 968254050 | 5400 | 5390 | 5400 | 5390 | 190 |
| 363 | 20231222 | 122900 | 967229050 | 5400 | 5400 | 5400 | 5400 | 3 |
| 364 | 20231222 | 122800 | 967212850 | 5390 | 5390 | 5390 | 5390 | 2 |
| 365 | 20231222 | 122700 | 967202070 | 5400 | 5400 | 5400 | 5400 | 0 |
| 366 | 20231222 | 122600 | 967202070 | 5400 | 5390 | 5400 | 5390 | 2 |
| 367 | 20231222 | 122500 | 967191280 | 5400 | 5400 | 5400 | 5400 | 100 |
| 368 | 20231222 | 122400 | 966651280 | 5400 | 5400 | 5400 | 5400 | 2 |
| 369 | 20231222 | 122300 | 966640480 | 5400 | 5390 | 5400 | 5390 | 2267 |
| 370 | 20231222 | 122200 | 954400650 | 5380 | 5380 | 5380 | 5380 | 1 |
| 371 | 20231222 | 122100 | 954395270 | 5380 | 5380 | 5380 | 5380 | 2 |
| 372 | 20231222 | 122000 | 954384510 | 5380 | 5380 | 5380 | 5380 | 1431 |
| 373 | 20231222 | 121900 | 946685730 | 5370 | 5370 | 5370 | 5370 | 250 |
| 374 | 20231222 | 121800 | 945343230 | 5380 | 5380 | 5380 | 5380 | 0 |
| 375 | 20231222 | 121700 | 945343230 | 5380 | 5390 | 5390 | 5380 | 4501 |
| 376 | 20231222 | 121600 | 921127840 | 5380 | 5380 | 5380 | 5380 | 60 |
| 377 | 20231222 | 121500 | 920805040 | 5380 | 5380 | 5380 | 5380 | 815 |
| 378 | 20231222 | 121400 | 916420340 | 5380 | 5380 | 5380 | 5380 | 985 |
| 379 | 20231222 | 121300 | 911121040 | 5390 | 5390 | 5390 | 5390 | 0 |
| 380 | 20231222 | 121200 | 911121040 | 5390 | 5390 | 5390 | 5390 | 0 |
| 381 | 20231222 | 121100 | 911121040 | 5390 | 5390 | 5390 | 5390 | 123 |
| 382 | 20231222 | 121000 | 910458070 | 5390 | 5390 | 5390 | 5390 | 35 |
| 383 | 20231222 | 120900 | 910269420 | 5380 | 5380 | 5380 | 5380 | 0 |
| 384 | 20231222 | 120800 | 910269420 | 5380 | 5380 | 5380 | 5380 | 100 |
| 385 | 20231222 | 120700 | 909731420 | 5380 | 5380 | 5380 | 5380 | 27 |
| 386 | 20231222 | 120600 | 909586160 | 5380 | 5380 | 5380 | 5380 | 0 |
| 387 | 20231222 | 120500 | 909586160 | 5380 | 5380 | 5380 | 5380 | 3 |
| 388 | 20231222 | 120400 | 909570020 | 5380 | 5380 | 5380 | 5380 | 20 |
| 389 | 20231222 | 120300 | 909462420 | 5380 | 5380 | 5380 | 5380 | 12 |
| 390 | 20231222 | 120200 | 909397860 | 5380 | 5380 | 5380 | 5380 | 192 |
| 391 | 20231222 | 120100 | 908364900 | 5380 | 5380 | 5380 | 5380 | 0 |
| 392 | 20231222 | 120000 | 908364900 | 5380 | 5380 | 5380 | 5380 | 4 |
| 393 | 20231222 | 115900 | 908343380 | 5380 | 5380 | 5380 | 5380 | 3 |
| 394 | 20231222 | 115800 | 908327240 | 5340 | 5360 | 5360 | 5340 | 1583 |
| 395 | 20231222 | 115700 | 899859000 | 5360 | 5370 | 5370 | 5360 | 210 |
| 396 | 20231222 | 115600 | 898733390 | 5370 | 5370 | 5370 | 5370 | 0 |
| 397 | 20231222 | 115500 | 898733390 | 5370 | 5370 | 5370 | 5370 | 132 |
| 398 | 20231222 | 115400 | 898024550 | 5380 | 5380 | 5380 | 5380 | 3 |
| 399 | 20231222 | 115300 | 898008410 | 5390 | 5380 | 5390 | 5380 | 1476 |
| 400 | 20231222 | 115200 | 890067480 | 5360 | 5370 | 5390 | 5360 | 1463 |
| 401 | 20231222 | 115100 | 882203420 | 5370 | 5370 | 5370 | 5370 | 200 |
| 402 | 20231222 | 115000 | 881129420 | 5370 | 5370 | 5370 | 5370 | 100 |
| 403 | 20231222 | 114900 | 880592420 | 5370 | 5370 | 5370 | 5370 | 785 |
| 404 | 20231222 | 114800 | 876376970 | 5370 | 5370 | 5370 | 5370 | 0 |
| 405 | 20231222 | 114700 | 876376970 | 5370 | 5340 | 5370 | 5340 | 1036 |
| 406 | 20231222 | 114600 | 870823200 | 5340 | 5340 | 5340 | 5340 | 51 |
| 407 | 20231222 | 114500 | 870550860 | 5330 | 5330 | 5330 | 5330 | 0 |
| 408 | 20231222 | 114400 | 870550860 | 5330 | 5330 | 5330 | 5330 | 9 |
| 409 | 20231222 | 114300 | 870502890 | 5340 | 5340 | 5340 | 5340 | 0 |
| 410 | 20231222 | 114200 | 870502890 | 5340 | 5340 | 5340 | 5340 | 203 |
| 411 | 20231222 | 114100 | 869418870 | 5340 | 5340 | 5340 | 5340 | 5 |
| 412 | 20231222 | 114000 | 869392170 | 5340 | 5340 | 5340 | 5340 | 0 |
| 413 | 20231222 | 113900 | 869392170 | 5340 | 5340 | 5340 | 5340 | 0 |
| 414 | 20231222 | 113800 | 869392170 | 5340 | 5340 | 5340 | 5340 | 0 |
| 415 | 20231222 | 113700 | 869392170 | 5340 | 5340 | 5340 | 5340 | 187 |
| 416 | 20231222 | 113600 | 868393590 | 5340 | 5340 | 5340 | 5340 | 401 |
| 417 | 20231222 | 113500 | 866252250 | 5340 | 5340 | 5340 | 5340 | 1335 |
| 418 | 20231222 | 113400 | 859123350 | 5330 | 5330 | 5330 | 5330 | 0 |
| 419 | 20231222 | 113300 | 859123350 | 5330 | 5330 | 5330 | 5330 | 0 |
| 420 | 20231222 | 113200 | 859123350 | 5330 | 5330 | 5330 | 5330 | 0 |
| 421 | 20231222 | 113100 | 859123350 | 5330 | 5340 | 5340 | 5330 | 1400 |
| 422 | 20231222 | 113000 | 851648030 | 5340 | 5340 | 5340 | 5340 | 0 |
| 423 | 20231222 | 112900 | 851648030 | 5340 | 5340 | 5340 | 5340 | 0 |
| 424 | 20231222 | 112800 | 851648030 | 5340 | 5360 | 5360 | 5340 | 1914 |
| 425 | 20231222 | 112700 | 841401990 | 5350 | 5350 | 5350 | 5350 | 605 |
| 426 | 20231222 | 112600 | 838165240 | 5350 | 5350 | 5350 | 5350 | 0 |
| 427 | 20231222 | 112500 | 838165240 | 5350 | 5340 | 5350 | 5340 | 562 |
| 428 | 20231222 | 112400 | 835162280 | 5340 | 5350 | 5350 | 5340 | 39 |
| 429 | 20231222 | 112300 | 834953880 | 5350 | 5350 | 5350 | 5350 | 610 |
| 430 | 20231222 | 112200 | 831690380 | 5350 | 5350 | 5350 | 5340 | 10 |
| 431 | 20231222 | 112100 | 831636930 | 5350 | 5350 | 5350 | 5350 | 0 |
| 432 | 20231222 | 112000 | 831636930 | 5350 | 5350 | 5350 | 5350 | 882 |
| 433 | 20231222 | 111900 | 826918230 | 5360 | 5360 | 5360 | 5360 | 0 |
| 434 | 20231222 | 111800 | 826918230 | 5360 | 5360 | 5360 | 5360 | 0 |
| 435 | 20231222 | 111700 | 826918230 | 5360 | 5360 | 5360 | 5360 | 100 |
| 436 | 20231222 | 111600 | 826382230 | 5360 | 5360 | 5360 | 5360 | 129 |
| 437 | 20231222 | 111500 | 825690790 | 5350 | 5350 | 5350 | 5350 | 0 |
| 438 | 20231222 | 111400 | 825690790 | 5350 | 5350 | 5350 | 5350 | 0 |
| 439 | 20231222 | 111300 | 825690790 | 5350 | 5350 | 5350 | 5350 | 403 |
| 440 | 20231222 | 111200 | 823534740 | 5360 | 5360 | 5360 | 5360 | 10 |
| 441 | 20231222 | 111100 | 823481140 | 5360 | 5360 | 5360 | 5360 | 0 |
| 442 | 20231222 | 111000 | 823481140 | 5360 | 5360 | 5360 | 5360 | 1 |
| 443 | 20231222 | 110900 | 823475780 | 5350 | 5350 | 5350 | 5350 | 0 |
| 444 | 20231222 | 110800 | 823475780 | 5350 | 5350 | 5350 | 5350 | 1 |
| 445 | 20231222 | 110700 | 823470430 | 5350 | 5360 | 5360 | 5350 | 142 |
| 446 | 20231222 | 110600 | 822710710 | 5360 | 5360 | 5360 | 5360 | 9 |
| 447 | 20231222 | 110500 | 822662470 | 5360 | 5360 | 5360 | 5360 | 42 |
| 448 | 20231222 | 110400 | 822437350 | 5360 | 5360 | 5360 | 5360 | 23 |
| 449 | 20231222 | 110300 | 822314070 | 5350 | 5360 | 5360 | 5350 | 173 |
| 450 | 20231222 | 110200 | 821388400 | 5360 | 5360 | 5360 | 5360 | 8 |
| 451 | 20231222 | 110100 | 821345520 | 5350 | 5350 | 5350 | 5350 | 711 |
| 452 | 20231222 | 110000 | 817541670 | 5350 | 5350 | 5360 | 5350 | 129 |
| 453 | 20231222 | 105900 | 816851490 | 5350 | 5350 | 5350 | 5350 | 0 |
| 454 | 20231222 | 105800 | 816851490 | 5350 | 5350 | 5350 | 5350 | 770 |
| 455 | 20231222 | 105700 | 812731990 | 5330 | 5330 | 5330 | 5330 | 2 |
| 456 | 20231222 | 105600 | 812721330 | 5330 | 5330 | 5330 | 5330 | 0 |
| 457 | 20231222 | 105500 | 812721330 | 5330 | 5340 | 5340 | 5330 | 931 |
| 458 | 20231222 | 105400 | 807752340 | 5340 | 5340 | 5340 | 5340 | 494 |
| 459 | 20231222 | 105300 | 805114380 | 5350 | 5350 | 5350 | 5350 | 24 |
| 460 | 20231222 | 105200 | 804985980 | 5350 | 5350 | 5350 | 5340 | 114 |
| 461 | 20231222 | 105100 | 804377080 | 5350 | 5350 | 5350 | 5350 | 114 |
| 462 | 20231222 | 105000 | 803767180 | 5350 | 5350 | 5350 | 5350 | 2000 |
| 463 | 20231222 | 104900 | 793067180 | 5360 | 5360 | 5360 | 5360 | 5199 |
| 464 | 20231222 | 104800 | 765200540 | 5370 | 5370 | 5380 | 5360 | 1467 |
| 465 | 20231222 | 104700 | 757326390 | 5380 | 5370 | 5380 | 5370 | 75 |
| 466 | 20231222 | 104600 | 756922900 | 5380 | 5370 | 5380 | 5370 | 244 |
| 467 | 20231222 | 104500 | 755612610 | 5370 | 5360 | 5370 | 5360 | 101 |
| 468 | 20231222 | 104400 | 755071240 | 5370 | 5380 | 5380 | 5370 | 340 |
| 469 | 20231222 | 104300 | 753245430 | 5380 | 5370 | 5380 | 5370 | 100 |
| 470 | 20231222 | 104200 | 752708420 | 5370 | 5370 | 5370 | 5370 | 327 |
| 471 | 20231222 | 104100 | 750952430 | 5370 | 5370 | 5370 | 5370 | 152 |
| 472 | 20231222 | 104000 | 750136190 | 5370 | 5370 | 5370 | 5370 | 10 |
| 473 | 20231222 | 103900 | 750082490 | 5370 | 5370 | 5370 | 5360 | 1108 |
| 474 | 20231222 | 103800 | 744132600 | 5360 | 5360 | 5360 | 5360 | 0 |
| 475 | 20231222 | 103700 | 744132600 | 5360 | 5360 | 5360 | 5360 | 177 |
| 476 | 20231222 | 103600 | 743183880 | 5350 | 5350 | 5350 | 5350 | 0 |
| 477 | 20231222 | 103500 | 743183880 | 5350 | 5360 | 5360 | 5350 | 1100 |
| 478 | 20231222 | 103400 | 737288880 | 5360 | 5360 | 5360 | 5360 | 0 |
| 479 | 20231222 | 103300 | 737288880 | 5360 | 5360 | 5360 | 5360 | 52 |
| 480 | 20231222 | 103200 | 737010160 | 5360 | 5360 | 5360 | 5360 | 286 |
| 481 | 20231222 | 103100 | 735477200 | 5360 | 5360 | 5360 | 5360 | 1 |
| 482 | 20231222 | 103000 | 735471840 | 5370 | 5370 | 5370 | 5370 | 5 |
| 483 | 20231222 | 102900 | 735444990 | 5370 | 5370 | 5370 | 5370 | 1 |
| 484 | 20231222 | 102800 | 735439620 | 5360 | 5360 | 5360 | 5360 | 1 |
| 485 | 20231222 | 102700 | 735434260 | 5370 | 5360 | 5370 | 5360 | 307 |
| 486 | 20231222 | 102600 | 733787670 | 5360 | 5390 | 5390 | 5360 | 470 |
| 487 | 20231222 | 102500 | 731264750 | 5390 | 5390 | 5390 | 5390 | 200 |
| 488 | 20231222 | 102400 | 730186750 | 5370 | 5380 | 5390 | 5370 | 1090 |
| 489 | 20231222 | 102300 | 724329650 | 5380 | 5390 | 5390 | 5370 | 595 |
| 490 | 20231222 | 102200 | 721128630 | 5390 | 5390 | 5390 | 5390 | 320 |
| 491 | 20231222 | 102100 | 719403830 | 5400 | 5390 | 5400 | 5380 | 982 |
| 492 | 20231222 | 102000 | 714110150 | 5400 | 5390 | 5400 | 5380 | 556 |
| 493 | 20231222 | 101900 | 711114490 | 5390 | 5390 | 5400 | 5380 | 2907 |
| 494 | 20231222 | 101800 | 695430650 | 5400 | 5380 | 5400 | 5380 | 5361 |
| 495 | 20231222 | 101700 | 666557360 | 5390 | 5350 | 5390 | 5350 | 4374 |
| 496 | 20231222 | 101600 | 643037210 | 5350 | 5340 | 5350 | 5330 | 611 |
| 497 | 20231222 | 101500 | 639775590 | 5340 | 5330 | 5340 | 5330 | 105 |
| 498 | 20231222 | 101400 | 639215890 | 5330 | 5330 | 5340 | 5330 | 584 |
| 499 | 20231222 | 101300 | 636099400 | 5300 | 5320 | 5320 | 5300 | 541 |
| 500 | 20231222 | 101200 | 633231900 | 5320 | 5320 | 5320 | 5320 | 140 |
| 501 | 20231222 | 101100 | 632487100 | 5320 | 5320 | 5320 | 5320 | 1 |
| 502 | 20231222 | 101000 | 632481780 | 5330 | 5310 | 5330 | 5290 | 2287 |
| 503 | 20231222 | 100900 | 620353040 | 5330 | 5320 | 5330 | 5320 | 210 |
| 504 | 20231222 | 100800 | 619235740 | 5330 | 5340 | 5340 | 5330 | 442 |
| 505 | 20231222 | 100700 | 616879640 | 5340 | 5340 | 5340 | 5340 | 68 |
| 506 | 20231222 | 100600 | 616516520 | 5340 | 5340 | 5340 | 5330 | 412 |
| 507 | 20231222 | 100500 | 614317710 | 5340 | 5340 | 5340 | 5340 | 1 |
| 508 | 20231222 | 100400 | 614312370 | 5320 | 5330 | 5330 | 5320 | 577 |
| 509 | 20231222 | 100300 | 611242710 | 5330 | 5330 | 5330 | 5330 | 60 |
| 510 | 20231222 | 100200 | 610922910 | 5340 | 5330 | 5340 | 5330 | 11 |
| 511 | 20231222 | 100100 | 610864190 | 5330 | 5330 | 5330 | 5330 | 34 |
| 512 | 20231222 | 100000 | 610682970 | 5330 | 5330 | 5330 | 5330 | 0 |
| 513 | 20231222 | 095900 | 610682970 | 5330 | 5340 | 5340 | 5330 | 1628 |
| 514 | 20231222 | 095800 | 601990380 | 5340 | 5350 | 5350 | 5340 | 109 |
| 515 | 20231222 | 095700 | 601408060 | 5350 | 5350 | 5350 | 5350 | 19 |
| 516 | 20231222 | 095600 | 601306410 | 5360 | 5360 | 5360 | 5360 | 5 |
| 517 | 20231222 | 095500 | 601279610 | 5360 | 5360 | 5360 | 5360 | 122 |
| 518 | 20231222 | 095400 | 600625690 | 5340 | 5340 | 5340 | 5340 | 0 |
| 519 | 20231222 | 095300 | 600625690 | 5340 | 5360 | 5360 | 5340 | 823 |
| 520 | 20231222 | 095200 | 596229870 | 5350 | 5360 | 5360 | 5340 | 63 |
| 521 | 20231222 | 095100 | 595892510 | 5360 | 5360 | 5360 | 5350 | 927 |
| 522 | 20231222 | 095000 | 590930460 | 5360 | 5360 | 5360 | 5360 | 130 |
| 523 | 20231222 | 094900 | 590233660 | 5360 | 5360 | 5360 | 5360 | 77 |
| 524 | 20231222 | 094800 | 589820940 | 5350 | 5350 | 5350 | 5340 | 588 |
| 525 | 20231222 | 094700 | 586675290 | 5350 | 5320 | 5350 | 5310 | 2472 |
| 526 | 20231222 | 094600 | 573476820 | 5310 | 5310 | 5310 | 5300 | 285 |
| 527 | 20231222 | 094500 | 571964270 | 5310 | 5300 | 5310 | 5300 | 22 |
| 528 | 20231222 | 094400 | 571847650 | 5300 | 5310 | 5310 | 5300 | 3211 |
| 529 | 20231222 | 094300 | 554805030 | 5320 | 5320 | 5320 | 5300 | 295 |
| 530 | 20231222 | 094200 | 553241110 | 5320 | 5330 | 5340 | 5320 | 4530 |
| 531 | 20231222 | 094100 | 529138670 | 5340 | 5340 | 5340 | 5340 | 1062 |
| 532 | 20231222 | 094000 | 523467590 | 5340 | 5310 | 5350 | 5310 | 4205 |
| 533 | 20231222 | 093900 | 501030830 | 5310 | 5320 | 5330 | 5310 | 970 |
| 534 | 20231222 | 093800 | 495874480 | 5300 | 5300 | 5320 | 5300 | 365 |
| 535 | 20231222 | 093700 | 493935720 | 5290 | 5290 | 5320 | 5290 | 2918 |
| 536 | 20231222 | 093600 | 478485820 | 5270 | 5290 | 5290 | 5270 | 57 |
| 537 | 20231222 | 093500 | 478185390 | 5270 | 5290 | 5290 | 5270 | 1666 |
| 538 | 20231222 | 093400 | 469394620 | 5290 | 5290 | 5290 | 5290 | 113 |
| 539 | 20231222 | 093300 | 468796850 | 5290 | 5290 | 5290 | 5280 | 71 |
| 540 | 20231222 | 093200 | 468421440 | 5270 | 5270 | 5280 | 5270 | 764 |
| 541 | 20231222 | 093100 | 464395020 | 5270 | 5280 | 5290 | 5270 | 2056 |
| 542 | 20231222 | 093000 | 453538410 | 5280 | 5280 | 5280 | 5280 | 261 |
| 543 | 20231222 | 092900 | 452160330 | 5270 | 5270 | 5280 | 5270 | 2024 |
| 544 | 20231222 | 092800 | 441493840 | 5280 | 5280 | 5280 | 5280 | 97 |
| 545 | 20231222 | 092700 | 440981680 | 5280 | 5280 | 5280 | 5280 | 276 |
| 546 | 20231222 | 092600 | 439524400 | 5270 | 5280 | 5280 | 5270 | 627 |
| 547 | 20231222 | 092500 | 436214360 | 5270 | 5270 | 5280 | 5270 | 155 |
| 548 | 20231222 | 092400 | 435396340 | 5280 | 5280 | 5280 | 5270 | 282 |
| 549 | 20231222 | 092300 | 433909620 | 5290 | 5290 | 5290 | 5280 | 715 |
| 550 | 20231222 | 092200 | 430130470 | 5280 | 5270 | 5280 | 5270 | 2103 |
| 551 | 20231222 | 092100 | 419033380 | 5260 | 5280 | 5280 | 5250 | 1374 |
| 552 | 20231222 | 092000 | 411804940 | 5280 | 5260 | 5280 | 5250 | 619 |
| 553 | 20231222 | 091900 | 408548050 | 5250 | 5250 | 5250 | 5240 | 1671 |
| 554 | 20231222 | 091800 | 399780100 | 5250 | 5260 | 5280 | 5250 | 6800 |
| 555 | 20231222 | 091700 | 364032080 | 5260 | 5260 | 5270 | 5260 | 173 |
| 556 | 20231222 | 091600 | 363121900 | 5270 | 5240 | 5270 | 5240 | 1892 |
| 557 | 20231222 | 091500 | 353188730 | 5240 | 5280 | 5280 | 5240 | 4703 |
| 558 | 20231222 | 091400 | 328493800 | 5260 | 5260 | 5290 | 5250 | 1747 |
| 559 | 20231222 | 091300 | 319301380 | 5250 | 5260 | 5290 | 5250 | 3855 |
| 560 | 20231222 | 091200 | 299043970 | 5250 | 5290 | 5330 | 5250 | 10081 |
| 561 | 20231222 | 091100 | 245862110 | 5300 | 5360 | 5360 | 5290 | 11210 |
| 562 | 20231222 | 091000 | 186214330 | 5350 | 5350 | 5350 | 5340 | 590 |
| 563 | 20231222 | 090900 | 183058200 | 5350 | 5350 | 5350 | 5340 | 1791 |
| 564 | 20231222 | 090800 | 173489510 | 5340 | 5360 | 5360 | 5340 | 2187 |
| 565 | 20231222 | 090700 | 161800900 | 5360 | 5350 | 5360 | 5350 | 2100 |
| 566 | 20231222 | 090600 | 150564500 | 5360 | 5380 | 5400 | 5350 | 5637 |
| 567 | 20231222 | 090500 | 120336190 | 5380 | 5390 | 5400 | 5380 | 485 |
| 568 | 20231222 | 090400 | 117719140 | 5400 | 5370 | 5400 | 5370 | 357 |
| 569 | 20231222 | 090300 | 115793730 | 5370 | 5370 | 5400 | 5360 | 3870 |
| 570 | 20231222 | 090200 | 95015900 | 5370 | 5400 | 5420 | 5360 | 4343 |
| 571 | 20231222 | 090100 | 71655660 | 5440 | 5400 | 5440 | 5390 | 5821 |
| 572 | 20231222 | 090000 | 40220460 | 5410 | 5410 | 5450 | 5410 | 7434 |