28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 183100 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 3441 |
| 3 | 20231221 | 183000 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 4 | 20231221 | 182900 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 5 | 20231221 | 182800 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 6 | 20231221 | 182700 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 7 | 20231221 | 182600 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 8 | 20231221 | 182500 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 9 | 20231221 | 182400 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 10 | 20231221 | 182300 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 11 | 20231221 | 182200 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 12 | 20231221 | 182100 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 13 | 20231221 | 182000 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 14 | 20231221 | 181900 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 15 | 20231221 | 181800 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 16 | 20231221 | 181700 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 17 | 20231221 | 181600 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 18 | 20231221 | 181500 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 19 | 20231221 | 181400 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 20 | 20231221 | 181300 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 21 | 20231221 | 181200 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 22 | 20231221 | 181100 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 23 | 20231221 | 181000 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 24 | 20231221 | 180900 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 25 | 20231221 | 180800 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 26 | 20231221 | 180700 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 27 | 20231221 | 180600 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 28 | 20231221 | 180500 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 29 | 20231221 | 180400 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 30 | 20231221 | 180300 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 31 | 20231221 | 180200 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 32 | 20231221 | 180100 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 3441 |
| 33 | 20231221 | 180000 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 34 | 20231221 | 175900 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 35 | 20231221 | 175800 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 36 | 20231221 | 175700 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 37 | 20231221 | 175600 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 38 | 20231221 | 175500 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 39 | 20231221 | 175400 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 40 | 20231221 | 175300 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 41 | 20231221 | 175200 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 42 | 20231221 | 175100 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 43 | 20231221 | 175000 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 44 | 20231221 | 174900 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 45 | 20231221 | 174800 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 46 | 20231221 | 174700 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 47 | 20231221 | 174600 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 48 | 20231221 | 174500 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 49 | 20231221 | 174400 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 50 | 20231221 | 174300 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 51 | 20231221 | 174200 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 52 | 20231221 | 174100 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 53 | 20231221 | 174000 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 54 | 20231221 | 173900 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 55 | 20231221 | 173800 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 56 | 20231221 | 173700 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 57 | 20231221 | 173600 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 58 | 20231221 | 173500 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 59 | 20231221 | 173400 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 60 | 20231221 | 173300 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 61 | 20231221 | 173200 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 62 | 20231221 | 173100 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 3441 |
| 63 | 20231221 | 173000 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 64 | 20231221 | 172900 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 65 | 20231221 | 172800 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 66 | 20231221 | 172700 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 67 | 20231221 | 172600 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 68 | 20231221 | 172500 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 69 | 20231221 | 172400 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 70 | 20231221 | 172300 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 71 | 20231221 | 172200 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 72 | 20231221 | 172100 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 73 | 20231221 | 172000 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 74 | 20231221 | 171900 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 75 | 20231221 | 171800 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 76 | 20231221 | 171700 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 77 | 20231221 | 171600 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 78 | 20231221 | 171500 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 79 | 20231221 | 171400 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 80 | 20231221 | 171300 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 81 | 20231221 | 171200 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 82 | 20231221 | 171100 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 83 | 20231221 | 171000 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 84 | 20231221 | 170900 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 85 | 20231221 | 170800 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 86 | 20231221 | 170700 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 87 | 20231221 | 170600 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 88 | 20231221 | 170500 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 89 | 20231221 | 170400 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 90 | 20231221 | 170300 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 91 | 20231221 | 170200 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 92 | 20231221 | 170100 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 3441 |
| 93 | 20231221 | 170000 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 94 | 20231221 | 165900 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 95 | 20231221 | 165800 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 96 | 20231221 | 165700 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 97 | 20231221 | 165600 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 98 | 20231221 | 165500 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 99 | 20231221 | 165400 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 100 | 20231221 | 165300 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 101 | 20231221 | 165200 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 102 | 20231221 | 165100 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 103 | 20231221 | 165000 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 104 | 20231221 | 164900 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 105 | 20231221 | 164800 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 106 | 20231221 | 164700 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 107 | 20231221 | 164600 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 108 | 20231221 | 164500 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 109 | 20231221 | 164400 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 110 | 20231221 | 164300 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 111 | 20231221 | 164200 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 112 | 20231221 | 164100 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 113 | 20231221 | 164000 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 114 | 20231221 | 163900 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 115 | 20231221 | 163800 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 116 | 20231221 | 163700 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 117 | 20231221 | 163600 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 118 | 20231221 | 163500 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 119 | 20231221 | 163400 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 120 | 20231221 | 163300 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 121 | 20231221 | 163200 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 122 | 20231221 | 163100 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 3441 |
| 123 | 20231221 | 163000 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 124 | 20231221 | 162900 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 125 | 20231221 | 162800 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 126 | 20231221 | 162700 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 127 | 20231221 | 162600 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 128 | 20231221 | 162500 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 129 | 20231221 | 162400 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 130 | 20231221 | 162300 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 131 | 20231221 | 162200 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 132 | 20231221 | 162100 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 133 | 20231221 | 162000 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 134 | 20231221 | 161900 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 135 | 20231221 | 161800 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 136 | 20231221 | 161700 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 137 | 20231221 | 161600 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 138 | 20231221 | 161500 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 139 | 20231221 | 161400 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 140 | 20231221 | 161300 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 141 | 20231221 | 161200 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 142 | 20231221 | 161100 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 143 | 20231221 | 161000 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 144 | 20231221 | 160900 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 145 | 20231221 | 160800 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 146 | 20231221 | 160700 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 147 | 20231221 | 160600 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 148 | 20231221 | 160500 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 149 | 20231221 | 160400 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 150 | 20231221 | 160300 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 151 | 20231221 | 160200 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 152 | 20231221 | 160100 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 3441 |
| 153 | 20231221 | 160000 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 154 | 20231221 | 155900 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 155 | 20231221 | 155800 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 156 | 20231221 | 155700 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 157 | 20231221 | 155600 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 158 | 20231221 | 155500 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 159 | 20231221 | 155400 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 160 | 20231221 | 155300 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 161 | 20231221 | 155200 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 162 | 20231221 | 155100 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 163 | 20231221 | 155000 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 164 | 20231221 | 154900 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 165 | 20231221 | 154800 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 166 | 20231221 | 154700 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 167 | 20231221 | 154600 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 168 | 20231221 | 154500 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 169 | 20231221 | 154400 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 170 | 20231221 | 154300 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 171 | 20231221 | 154200 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 172 | 20231221 | 154100 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 173 | 20231221 | 154000 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 174 | 20231221 | 153900 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 175 | 20231221 | 153800 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 176 | 20231221 | 153700 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 177 | 20231221 | 153600 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 178 | 20231221 | 153500 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 179 | 20231221 | 153400 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 180 | 20231221 | 153300 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 181 | 20231221 | 153200 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 182 | 20231221 | 153100 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 3441 |
| 183 | 20231221 | 153000 | 2352243760 | 5480 | 5480 | 5480 | 5480 | 3441 |
| 184 | 20231221 | 152900 | 2333387080 | 5510 | 5510 | 5510 | 5510 | 0 |
| 185 | 20231221 | 152800 | 2333387080 | 5510 | 5510 | 5510 | 5510 | 0 |
| 186 | 20231221 | 152700 | 2333387080 | 5510 | 5510 | 5510 | 5510 | 0 |
| 187 | 20231221 | 152600 | 2333387080 | 5510 | 5510 | 5510 | 5510 | 0 |
| 188 | 20231221 | 152500 | 2333387080 | 5510 | 5510 | 5510 | 5510 | 0 |
| 189 | 20231221 | 152400 | 2333387080 | 5510 | 5510 | 5510 | 5510 | 0 |
| 190 | 20231221 | 152300 | 2333387080 | 5510 | 5510 | 5510 | 5510 | 0 |
| 191 | 20231221 | 152200 | 2333387080 | 5510 | 5510 | 5510 | 5510 | 0 |
| 192 | 20231221 | 152100 | 2333387080 | 5510 | 5510 | 5510 | 5510 | 0 |
| 193 | 20231221 | 152000 | 2333387080 | 5510 | 5510 | 5510 | 5510 | 0 |
| 194 | 20231221 | 151900 | 2333387080 | 5510 | 5490 | 5520 | 5480 | 1074 |
| 195 | 20231221 | 151800 | 2327491350 | 5520 | 5500 | 5520 | 5490 | 311 |
| 196 | 20231221 | 151700 | 2325780310 | 5500 | 5480 | 5530 | 5480 | 2055 |
| 197 | 20231221 | 151600 | 2314441120 | 5480 | 5480 | 5510 | 5480 | 805 |
| 198 | 20231221 | 151500 | 2310029690 | 5480 | 5490 | 5490 | 5470 | 3056 |
| 199 | 20231221 | 151400 | 2293294560 | 5480 | 5490 | 5490 | 5480 | 1588 |
| 200 | 20231221 | 151300 | 2284576660 | 5490 | 5520 | 5520 | 5490 | 625 |
| 201 | 20231221 | 151200 | 2281131310 | 5520 | 5520 | 5520 | 5520 | 1 |
| 202 | 20231221 | 151100 | 2281125790 | 5490 | 5510 | 5520 | 5490 | 531 |
| 203 | 20231221 | 151000 | 2278204370 | 5520 | 5500 | 5520 | 5500 | 1736 |
| 204 | 20231221 | 150900 | 2268640950 | 5500 | 5480 | 5500 | 5480 | 402 |
| 205 | 20231221 | 150800 | 2266437340 | 5470 | 5480 | 5480 | 5470 | 535 |
| 206 | 20231221 | 150700 | 2263510840 | 5470 | 5470 | 5470 | 5470 | 10 |
| 207 | 20231221 | 150600 | 2263456140 | 5480 | 5470 | 5480 | 5470 | 260 |
| 208 | 20231221 | 150500 | 2262032090 | 5470 | 5480 | 5480 | 5470 | 11 |
| 209 | 20231221 | 150400 | 2261971820 | 5480 | 5480 | 5480 | 5480 | 210 |
| 210 | 20231221 | 150300 | 2260821020 | 5470 | 5480 | 5480 | 5470 | 3580 |
| 211 | 20231221 | 150200 | 2241212620 | 5480 | 5480 | 5480 | 5480 | 266 |
| 212 | 20231221 | 150100 | 2239754940 | 5480 | 5490 | 5490 | 5480 | 560 |
| 213 | 20231221 | 150000 | 2236685540 | 5480 | 5490 | 5490 | 5480 | 693 |
| 214 | 20231221 | 145900 | 2232886900 | 5500 | 5500 | 5500 | 5500 | 200 |
| 215 | 20231221 | 145800 | 2231786900 | 5500 | 5490 | 5500 | 5480 | 664 |
| 216 | 20231221 | 145700 | 2228142240 | 5490 | 5490 | 5490 | 5490 | 200 |
| 217 | 20231221 | 145600 | 2227044240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 218 | 20231221 | 145500 | 2227044240 | 5500 | 5490 | 5500 | 5490 | 410 |
| 219 | 20231221 | 145400 | 2224793300 | 5490 | 5490 | 5490 | 5490 | 100 |
| 220 | 20231221 | 145300 | 2224244300 | 5500 | 5480 | 5500 | 5480 | 113 |
| 221 | 20231221 | 145200 | 2223625040 | 5480 | 5490 | 5490 | 5480 | 120 |
| 222 | 20231221 | 145100 | 2222966810 | 5500 | 5490 | 5500 | 5490 | 561 |
| 223 | 20231221 | 145000 | 2219886720 | 5490 | 5490 | 5490 | 5490 | 12 |
| 224 | 20231221 | 144900 | 2219820840 | 5490 | 5490 | 5490 | 5490 | 146 |
| 225 | 20231221 | 144800 | 2219019300 | 5490 | 5490 | 5490 | 5490 | 15 |
| 226 | 20231221 | 144700 | 2218936950 | 5480 | 5480 | 5480 | 5480 | 331 |
| 227 | 20231221 | 144600 | 2217123070 | 5500 | 5500 | 5500 | 5500 | 2 |
| 228 | 20231221 | 144500 | 2217112070 | 5480 | 5480 | 5480 | 5480 | 0 |
| 229 | 20231221 | 144400 | 2217112070 | 5480 | 5490 | 5490 | 5480 | 1273 |
| 230 | 20231221 | 144300 | 2210136020 | 5490 | 5490 | 5490 | 5490 | 1 |
| 231 | 20231221 | 144200 | 2210130530 | 5480 | 5490 | 5490 | 5480 | 908 |
| 232 | 20231221 | 144100 | 2205150780 | 5490 | 5490 | 5490 | 5490 | 5 |
| 233 | 20231221 | 144000 | 2205123330 | 5500 | 5500 | 5500 | 5500 | 0 |
| 234 | 20231221 | 143900 | 2205123330 | 5500 | 5500 | 5500 | 5500 | 0 |
| 235 | 20231221 | 143800 | 2205123330 | 5500 | 5500 | 5500 | 5500 | 0 |
| 236 | 20231221 | 143700 | 2205123330 | 5500 | 5490 | 5500 | 5490 | 320 |
| 237 | 20231221 | 143600 | 2203363440 | 5500 | 5500 | 5500 | 5500 | 1 |
| 238 | 20231221 | 143500 | 2203357940 | 5490 | 5490 | 5490 | 5490 | 479 |
| 239 | 20231221 | 143400 | 2200728230 | 5500 | 5500 | 5500 | 5500 | 1439 |
| 240 | 20231221 | 143300 | 2192813730 | 5500 | 5500 | 5500 | 5500 | 70 |
| 241 | 20231221 | 143200 | 2192428730 | 5500 | 5510 | 5510 | 5500 | 2 |
| 242 | 20231221 | 143100 | 2192417720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 243 | 20231221 | 143000 | 2192417720 | 5500 | 5500 | 5500 | 5500 | 1 |
| 244 | 20231221 | 142900 | 2192412220 | 5500 | 5510 | 5510 | 5500 | 65 |
| 245 | 20231221 | 142800 | 2192054620 | 5510 | 5510 | 5510 | 5510 | 206 |
| 246 | 20231221 | 142700 | 2190919560 | 5510 | 5510 | 5510 | 5510 | 170 |
| 247 | 20231221 | 142600 | 2189982860 | 5510 | 5510 | 5510 | 5510 | 2 |
| 248 | 20231221 | 142500 | 2189971840 | 5510 | 5510 | 5510 | 5510 | 180 |
| 249 | 20231221 | 142400 | 2188980040 | 5510 | 5510 | 5510 | 5510 | 108 |
| 250 | 20231221 | 142300 | 2188384960 | 5510 | 5510 | 5510 | 5510 | 0 |
| 251 | 20231221 | 142200 | 2188384960 | 5510 | 5510 | 5510 | 5510 | 942 |
| 252 | 20231221 | 142100 | 2183194540 | 5520 | 5520 | 5520 | 5520 | 9 |
| 253 | 20231221 | 142000 | 2183144860 | 5520 | 5510 | 5520 | 5510 | 102 |
| 254 | 20231221 | 141900 | 2182581840 | 5530 | 5530 | 5530 | 5530 | 5 |
| 255 | 20231221 | 141800 | 2182554190 | 5530 | 5500 | 5530 | 5500 | 93 |
| 256 | 20231221 | 141700 | 2182040110 | 5500 | 5500 | 5500 | 5500 | 47 |
| 257 | 20231221 | 141600 | 2181781610 | 5500 | 5500 | 5500 | 5500 | 46 |
| 258 | 20231221 | 141500 | 2181528610 | 5500 | 5500 | 5500 | 5500 | 24 |
| 259 | 20231221 | 141400 | 2181396610 | 5500 | 5500 | 5500 | 5500 | 171 |
| 260 | 20231221 | 141300 | 2180456110 | 5500 | 5500 | 5500 | 5500 | 10 |
| 261 | 20231221 | 141200 | 2180401110 | 5500 | 5510 | 5510 | 5500 | 1019 |
| 262 | 20231221 | 141100 | 2174786450 | 5540 | 5530 | 5540 | 5530 | 125 |
| 263 | 20231221 | 141000 | 2174094950 | 5530 | 5530 | 5530 | 5530 | 502 |
| 264 | 20231221 | 140900 | 2171318890 | 5530 | 5530 | 5530 | 5530 | 1 |
| 265 | 20231221 | 140800 | 2171313360 | 5530 | 5510 | 5530 | 5510 | 900 |
| 266 | 20231221 | 140700 | 2166341010 | 5510 | 5510 | 5510 | 5510 | 2 |
| 267 | 20231221 | 140600 | 2166329990 | 5510 | 5510 | 5510 | 5510 | 57 |
| 268 | 20231221 | 140500 | 2166015920 | 5500 | 5480 | 5500 | 5480 | 8738 |
| 269 | 20231221 | 140400 | 2118034620 | 5480 | 5480 | 5480 | 5480 | 418 |
| 270 | 20231221 | 140300 | 2115743980 | 5490 | 5490 | 5490 | 5490 | 100 |
| 271 | 20231221 | 140200 | 2115194980 | 5480 | 5490 | 5490 | 5480 | 494 |
| 272 | 20231221 | 140100 | 2112485920 | 5490 | 5490 | 5500 | 5490 | 281 |
| 273 | 20231221 | 140000 | 2110942230 | 5500 | 5500 | 5500 | 5500 | 130 |
| 274 | 20231221 | 135900 | 2110227230 | 5490 | 5490 | 5490 | 5490 | 56 |
| 275 | 20231221 | 135800 | 2109919790 | 5490 | 5490 | 5490 | 5490 | 2950 |
| 276 | 20231221 | 135700 | 2093724290 | 5490 | 5490 | 5490 | 5490 | 100 |
| 277 | 20231221 | 135600 | 2093175290 | 5490 | 5490 | 5490 | 5490 | 1 |
| 278 | 20231221 | 135500 | 2093169800 | 5490 | 5500 | 5500 | 5490 | 237 |
| 279 | 20231221 | 135400 | 2091866320 | 5490 | 5490 | 5490 | 5490 | 0 |
| 280 | 20231221 | 135300 | 2091866320 | 5490 | 5500 | 5500 | 5490 | 50 |
| 281 | 20231221 | 135200 | 2091591570 | 5500 | 5500 | 5500 | 5480 | 3662 |
| 282 | 20231221 | 135100 | 2071466760 | 5500 | 5500 | 5500 | 5490 | 1490 |
| 283 | 20231221 | 135000 | 2063280090 | 5500 | 5500 | 5500 | 5500 | 1004 |
| 284 | 20231221 | 134900 | 2057758090 | 5510 | 5510 | 5510 | 5500 | 45 |
| 285 | 20231221 | 134800 | 2057510520 | 5510 | 5510 | 5510 | 5510 | 520 |
| 286 | 20231221 | 134700 | 2054645320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 287 | 20231221 | 134600 | 2054645320 | 5510 | 5510 | 5510 | 5510 | 610 |
| 288 | 20231221 | 134500 | 2051284220 | 5510 | 5510 | 5510 | 5510 | 0 |
| 289 | 20231221 | 134400 | 2051284220 | 5510 | 5510 | 5510 | 5510 | 0 |
| 290 | 20231221 | 134300 | 2051284220 | 5510 | 5520 | 5520 | 5510 | 34 |
| 291 | 20231221 | 134200 | 2051096730 | 5510 | 5510 | 5510 | 5510 | 0 |
| 292 | 20231221 | 134100 | 2051096730 | 5510 | 5520 | 5520 | 5510 | 238 |
| 293 | 20231221 | 134000 | 2049783990 | 5520 | 5520 | 5520 | 5520 | 135 |
| 294 | 20231221 | 133900 | 2049038790 | 5520 | 5510 | 5520 | 5510 | 131 |
| 295 | 20231221 | 133800 | 2048316670 | 5510 | 5520 | 5530 | 5510 | 590 |
| 296 | 20231221 | 133700 | 2045063230 | 5520 | 5510 | 5520 | 5510 | 127 |
| 297 | 20231221 | 133600 | 2044362630 | 5500 | 5510 | 5510 | 5500 | 1183 |
| 298 | 20231221 | 133500 | 2037846300 | 5510 | 5510 | 5510 | 5500 | 270 |
| 299 | 20231221 | 133400 | 2036358710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 300 | 20231221 | 133300 | 2036358710 | 5500 | 5500 | 5500 | 5500 | 600 |
| 301 | 20231221 | 133200 | 2033058710 | 5500 | 5510 | 5510 | 5500 | 116 |
| 302 | 20231221 | 133100 | 2032419610 | 5510 | 5510 | 5510 | 5510 | 1 |
| 303 | 20231221 | 133000 | 2032414100 | 5500 | 5500 | 5500 | 5500 | 230 |
| 304 | 20231221 | 132900 | 2031149100 | 5500 | 5510 | 5510 | 5500 | 372 |
| 305 | 20231221 | 132800 | 2029100970 | 5510 | 5510 | 5510 | 5510 | 210 |
| 306 | 20231221 | 132700 | 2027943870 | 5510 | 5510 | 5510 | 5510 | 31 |
| 307 | 20231221 | 132600 | 2027773060 | 5510 | 5500 | 5510 | 5500 | 80 |
| 308 | 20231221 | 132500 | 2027332360 | 5490 | 5520 | 5520 | 5490 | 3131 |
| 309 | 20231221 | 132400 | 2010107750 | 5520 | 5520 | 5520 | 5520 | 232 |
| 310 | 20231221 | 132300 | 2008827110 | 5530 | 5520 | 5530 | 5520 | 583 |
| 311 | 20231221 | 132200 | 2005603320 | 5520 | 5520 | 5520 | 5520 | 1 |
| 312 | 20231221 | 132100 | 2005597800 | 5510 | 5510 | 5520 | 5500 | 1097 |
| 313 | 20231221 | 132000 | 1999552630 | 5520 | 5520 | 5520 | 5520 | 50 |
| 314 | 20231221 | 131900 | 1999276630 | 5520 | 5520 | 5520 | 5520 | 175 |
| 315 | 20231221 | 131800 | 1998310630 | 5530 | 5530 | 5530 | 5530 | 19 |
| 316 | 20231221 | 131700 | 1998205560 | 5520 | 5520 | 5520 | 5520 | 618 |
| 317 | 20231221 | 131600 | 1994794200 | 5520 | 5520 | 5520 | 5520 | 0 |
| 318 | 20231221 | 131500 | 1994794200 | 5520 | 5530 | 5530 | 5520 | 390 |
| 319 | 20231221 | 131400 | 1992641340 | 5530 | 5530 | 5530 | 5530 | 1464 |
| 320 | 20231221 | 131300 | 1984545420 | 5530 | 5520 | 5530 | 5520 | 478 |
| 321 | 20231221 | 131200 | 1981906750 | 5510 | 5520 | 5520 | 5510 | 66 |
| 322 | 20231221 | 131100 | 1981543070 | 5520 | 5520 | 5520 | 5520 | 0 |
| 323 | 20231221 | 131000 | 1981543070 | 5520 | 5510 | 5520 | 5510 | 603 |
| 324 | 20231221 | 130900 | 1978220510 | 5510 | 5520 | 5520 | 5510 | 547 |
| 325 | 20231221 | 130800 | 1975201540 | 5520 | 5520 | 5530 | 5520 | 108 |
| 326 | 20231221 | 130700 | 1974605350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 327 | 20231221 | 130600 | 1974605350 | 5530 | 5520 | 5530 | 5520 | 198 |
| 328 | 20231221 | 130500 | 1973511890 | 5520 | 5520 | 5520 | 5510 | 352 |
| 329 | 20231221 | 130400 | 1971570850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 330 | 20231221 | 130300 | 1971570850 | 5510 | 5520 | 5520 | 5510 | 110 |
| 331 | 20231221 | 130200 | 1970963750 | 5520 | 5520 | 5520 | 5520 | 154 |
| 332 | 20231221 | 130100 | 1970113670 | 5520 | 5520 | 5520 | 5520 | 1 |
| 333 | 20231221 | 130000 | 1970108150 | 5520 | 5520 | 5520 | 5510 | 237 |
| 334 | 20231221 | 125900 | 1968800820 | 5520 | 5520 | 5520 | 5510 | 711 |
| 335 | 20231221 | 125800 | 1964882090 | 5520 | 5530 | 5530 | 5520 | 112 |
| 336 | 20231221 | 125700 | 1964263840 | 5520 | 5520 | 5520 | 5510 | 1346 |
| 337 | 20231221 | 125600 | 1956836890 | 5530 | 5530 | 5530 | 5520 | 540 |
| 338 | 20231221 | 125500 | 1953855480 | 5540 | 5540 | 5540 | 5530 | 2474 |
| 339 | 20231221 | 125400 | 1940157270 | 5550 | 5550 | 5550 | 5550 | 60 |
| 340 | 20231221 | 125300 | 1939824270 | 5560 | 5560 | 5560 | 5550 | 405 |
| 341 | 20231221 | 125200 | 1937576490 | 5560 | 5560 | 5560 | 5560 | 21 |
| 342 | 20231221 | 125100 | 1937459730 | 5550 | 5580 | 5580 | 5550 | 1831 |
| 343 | 20231221 | 125000 | 1927283330 | 5580 | 5550 | 5580 | 5550 | 1503 |
| 344 | 20231221 | 124900 | 1918927250 | 5550 | 5580 | 5580 | 5550 | 2055 |
| 345 | 20231221 | 124800 | 1907495690 | 5580 | 5580 | 5580 | 5580 | 385 |
| 346 | 20231221 | 124700 | 1905347390 | 5580 | 5590 | 5590 | 5570 | 3659 |
| 347 | 20231221 | 124600 | 1884940840 | 5590 | 5570 | 5590 | 5570 | 7503 |
| 348 | 20231221 | 124500 | 1843098890 | 5570 | 5580 | 5580 | 5560 | 5628 |
| 349 | 20231221 | 124400 | 1811749880 | 5570 | 5550 | 5580 | 5550 | 14322 |
| 350 | 20231221 | 124300 | 1732113720 | 5530 | 5530 | 5530 | 5530 | 0 |
| 351 | 20231221 | 124200 | 1732113720 | 5530 | 5530 | 5530 | 5530 | 0 |
| 352 | 20231221 | 124100 | 1732113720 | 5530 | 5530 | 5530 | 5530 | 0 |
| 353 | 20231221 | 124000 | 1732113720 | 5530 | 5530 | 5550 | 5520 | 178 |
| 354 | 20231221 | 123900 | 1731130030 | 5550 | 5550 | 5550 | 5550 | 3 |
| 355 | 20231221 | 123800 | 1731113380 | 5530 | 5530 | 5530 | 5530 | 40 |
| 356 | 20231221 | 123700 | 1730892180 | 5530 | 5550 | 5550 | 5530 | 683 |
| 357 | 20231221 | 123600 | 1727115120 | 5540 | 5540 | 5540 | 5540 | 1230 |
| 358 | 20231221 | 123500 | 1720300920 | 5540 | 5520 | 5540 | 5520 | 386 |
| 359 | 20231221 | 123400 | 1718165640 | 5520 | 5520 | 5520 | 5520 | 1000 |
| 360 | 20231221 | 123300 | 1712645640 | 5520 | 5520 | 5520 | 5520 | 500 |
| 361 | 20231221 | 123200 | 1709885640 | 5520 | 5520 | 5520 | 5520 | 299 |
| 362 | 20231221 | 123100 | 1708235160 | 5520 | 5530 | 5530 | 5520 | 1945 |
| 363 | 20231221 | 123000 | 1697496320 | 5530 | 5530 | 5530 | 5530 | 607 |
| 364 | 20231221 | 122900 | 1694139610 | 5530 | 5520 | 5530 | 5520 | 279 |
| 365 | 20231221 | 122800 | 1692599480 | 5530 | 5530 | 5530 | 5530 | 0 |
| 366 | 20231221 | 122700 | 1692599480 | 5530 | 5530 | 5530 | 5530 | 175 |
| 367 | 20231221 | 122600 | 1691631730 | 5540 | 5540 | 5540 | 5540 | 50 |
| 368 | 20231221 | 122500 | 1691354730 | 5540 | 5540 | 5540 | 5540 | 4 |
| 369 | 20231221 | 122400 | 1691332570 | 5520 | 5540 | 5540 | 5520 | 228 |
| 370 | 20231221 | 122300 | 1690071810 | 5540 | 5540 | 5540 | 5540 | 63 |
| 371 | 20231221 | 122200 | 1689722790 | 5520 | 5540 | 5540 | 5520 | 100 |
| 372 | 20231221 | 122100 | 1689168850 | 5540 | 5520 | 5540 | 5520 | 202 |
| 373 | 20231221 | 122000 | 1688053770 | 5520 | 5520 | 5520 | 5520 | 7 |
| 374 | 20231221 | 121900 | 1688015130 | 5520 | 5550 | 5550 | 5520 | 146 |
| 375 | 20231221 | 121800 | 1687208170 | 5520 | 5520 | 5520 | 5520 | 1 |
| 376 | 20231221 | 121700 | 1687202650 | 5520 | 5520 | 5520 | 5520 | 0 |
| 377 | 20231221 | 121600 | 1687202650 | 5520 | 5530 | 5530 | 5520 | 4 |
| 378 | 20231221 | 121500 | 1687180560 | 5530 | 5530 | 5530 | 5530 | 49 |
| 379 | 20231221 | 121400 | 1686909590 | 5530 | 5530 | 5530 | 5530 | 0 |
| 380 | 20231221 | 121300 | 1686909590 | 5530 | 5530 | 5530 | 5530 | 155 |
| 381 | 20231221 | 121200 | 1686052440 | 5530 | 5530 | 5530 | 5530 | 0 |
| 382 | 20231221 | 121100 | 1686052440 | 5530 | 5530 | 5530 | 5530 | 0 |
| 383 | 20231221 | 121000 | 1686052440 | 5530 | 5550 | 5550 | 5530 | 151 |
| 384 | 20231221 | 120900 | 1685214410 | 5550 | 5550 | 5550 | 5550 | 0 |
| 385 | 20231221 | 120800 | 1685214410 | 5550 | 5550 | 5550 | 5550 | 0 |
| 386 | 20231221 | 120700 | 1685214410 | 5550 | 5550 | 5550 | 5550 | 51 |
| 387 | 20231221 | 120600 | 1684931360 | 5510 | 5510 | 5510 | 5510 | 500 |
| 388 | 20231221 | 120500 | 1682176360 | 5550 | 5530 | 5550 | 5530 | 52 |
| 389 | 20231221 | 120400 | 1681888760 | 5530 | 5530 | 5530 | 5530 | 307 |
| 390 | 20231221 | 120300 | 1680191050 | 5530 | 5530 | 5530 | 5530 | 1 |
| 391 | 20231221 | 120200 | 1680185520 | 5510 | 5530 | 5530 | 5510 | 694 |
| 392 | 20231221 | 120100 | 1676356170 | 5530 | 5530 | 5530 | 5530 | 204 |
| 393 | 20231221 | 120000 | 1675228050 | 5530 | 5530 | 5540 | 5530 | 74 |
| 394 | 20231221 | 115900 | 1674818630 | 5530 | 5530 | 5530 | 5530 | 816 |
| 395 | 20231221 | 115800 | 1670306150 | 5550 | 5550 | 5550 | 5550 | 0 |
| 396 | 20231221 | 115700 | 1670306150 | 5550 | 5550 | 5550 | 5550 | 150 |
| 397 | 20231221 | 115600 | 1669473650 | 5550 | 5550 | 5550 | 5520 | 655 |
| 398 | 20231221 | 115500 | 1665853480 | 5520 | 5540 | 5540 | 5520 | 400 |
| 399 | 20231221 | 115400 | 1663643480 | 5540 | 5540 | 5540 | 5540 | 300 |
| 400 | 20231221 | 115300 | 1661981480 | 5540 | 5540 | 5540 | 5540 | 1053 |
| 401 | 20231221 | 115200 | 1656147860 | 5540 | 5540 | 5540 | 5540 | 0 |
| 402 | 20231221 | 115100 | 1656147860 | 5540 | 5540 | 5540 | 5540 | 54 |
| 403 | 20231221 | 115000 | 1655848700 | 5520 | 5520 | 5520 | 5520 | 0 |
| 404 | 20231221 | 114900 | 1655848700 | 5520 | 5540 | 5540 | 5520 | 543 |
| 405 | 20231221 | 114800 | 1652848340 | 5520 | 5540 | 5540 | 5520 | 1441 |
| 406 | 20231221 | 114700 | 1644883980 | 5530 | 5530 | 5530 | 5530 | 72 |
| 407 | 20231221 | 114600 | 1644485820 | 5530 | 5530 | 5530 | 5530 | 747 |
| 408 | 20231221 | 114500 | 1640354910 | 5530 | 5530 | 5530 | 5530 | 2 |
| 409 | 20231221 | 114400 | 1640343850 | 5520 | 5520 | 5520 | 5520 | 0 |
| 410 | 20231221 | 114300 | 1640343850 | 5520 | 5520 | 5520 | 5520 | 0 |
| 411 | 20231221 | 114200 | 1640343850 | 5520 | 5520 | 5520 | 5520 | 0 |
| 412 | 20231221 | 114100 | 1640343850 | 5520 | 5530 | 5530 | 5520 | 1144 |
| 413 | 20231221 | 114000 | 1634017880 | 5530 | 5540 | 5540 | 5530 | 104 |
| 414 | 20231221 | 113900 | 1633442730 | 5530 | 5530 | 5530 | 5530 | 110 |
| 415 | 20231221 | 113800 | 1632834430 | 5540 | 5540 | 5540 | 5540 | 50 |
| 416 | 20231221 | 113700 | 1632557430 | 5540 | 5540 | 5540 | 5540 | 100 |
| 417 | 20231221 | 113600 | 1632003430 | 5530 | 5540 | 5540 | 5530 | 151 |
| 418 | 20231221 | 113500 | 1631167900 | 5540 | 5540 | 5540 | 5540 | 0 |
| 419 | 20231221 | 113400 | 1631167900 | 5540 | 5540 | 5540 | 5540 | 135 |
| 420 | 20231221 | 113300 | 1630420000 | 5540 | 5540 | 5540 | 5540 | 1054 |
| 421 | 20231221 | 113200 | 1624580840 | 5540 | 5520 | 5540 | 5520 | 291 |
| 422 | 20231221 | 113100 | 1622973920 | 5540 | 5540 | 5540 | 5540 | 236 |
| 423 | 20231221 | 113000 | 1621666480 | 5550 | 5530 | 5550 | 5530 | 3578 |
| 424 | 20231221 | 112900 | 1601849620 | 5530 | 5510 | 5530 | 5510 | 11 |
| 425 | 20231221 | 112800 | 1601788810 | 5530 | 5530 | 5530 | 5530 | 52 |
| 426 | 20231221 | 112700 | 1601501250 | 5530 | 5530 | 5530 | 5530 | 890 |
| 427 | 20231221 | 112600 | 1596579550 | 5530 | 5530 | 5530 | 5530 | 192 |
| 428 | 20231221 | 112500 | 1595517790 | 5530 | 5530 | 5530 | 5520 | 627 |
| 429 | 20231221 | 112400 | 1592051060 | 5530 | 5530 | 5530 | 5520 | 13 |
| 430 | 20231221 | 112300 | 1591979180 | 5540 | 5520 | 5540 | 5520 | 150 |
| 431 | 20231221 | 112200 | 1591148320 | 5540 | 5520 | 5540 | 5520 | 460 |
| 432 | 20231221 | 112100 | 1588601820 | 5520 | 5520 | 5520 | 5520 | 0 |
| 433 | 20231221 | 112000 | 1588601820 | 5520 | 5520 | 5520 | 5520 | 64 |
| 434 | 20231221 | 111900 | 1588248540 | 5510 | 5520 | 5520 | 5510 | 8 |
| 435 | 20231221 | 111800 | 1588204450 | 5510 | 5530 | 5530 | 5510 | 35 |
| 436 | 20231221 | 111700 | 1588011240 | 5530 | 5520 | 5530 | 5520 | 261 |
| 437 | 20231221 | 111600 | 1586568010 | 5530 | 5520 | 5530 | 5500 | 484 |
| 438 | 20231221 | 111500 | 1583896970 | 5530 | 5520 | 5530 | 5520 | 52 |
| 439 | 20231221 | 111400 | 1583609630 | 5530 | 5530 | 5530 | 5530 | 70 |
| 440 | 20231221 | 111300 | 1583222530 | 5530 | 5510 | 5540 | 5510 | 2260 |
| 441 | 20231221 | 111200 | 1570742600 | 5510 | 5510 | 5510 | 5510 | 160 |
| 442 | 20231221 | 111100 | 1569861000 | 5510 | 5500 | 5510 | 5500 | 584 |
| 443 | 20231221 | 111000 | 1566648700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 444 | 20231221 | 110900 | 1566648700 | 5490 | 5500 | 5500 | 5490 | 100 |
| 445 | 20231221 | 110800 | 1566099200 | 5500 | 5490 | 5500 | 5490 | 1279 |
| 446 | 20231221 | 110700 | 1559073810 | 5470 | 5480 | 5480 | 5470 | 111 |
| 447 | 20231221 | 110600 | 1558466030 | 5480 | 5470 | 5480 | 5470 | 663 |
| 448 | 20231221 | 110500 | 1554833960 | 5470 | 5470 | 5470 | 5470 | 55 |
| 449 | 20231221 | 110400 | 1554533110 | 5470 | 5470 | 5470 | 5470 | 120 |
| 450 | 20231221 | 110300 | 1553876710 | 5480 | 5480 | 5480 | 5480 | 50 |
| 451 | 20231221 | 110200 | 1553602710 | 5470 | 5470 | 5470 | 5470 | 185 |
| 452 | 20231221 | 110100 | 1552590760 | 5470 | 5440 | 5470 | 5440 | 2914 |
| 453 | 20231221 | 110000 | 1536666820 | 5470 | 5470 | 5470 | 5470 | 1024 |
| 454 | 20231221 | 105900 | 1531065540 | 5440 | 5460 | 5460 | 5440 | 3249 |
| 455 | 20231221 | 105800 | 1513382560 | 5470 | 5470 | 5470 | 5470 | 447 |
| 456 | 20231221 | 105700 | 1510937470 | 5460 | 5460 | 5460 | 5450 | 1740 |
| 457 | 20231221 | 105600 | 1501445800 | 5450 | 5440 | 5460 | 5440 | 3916 |
| 458 | 20231221 | 105500 | 1480129330 | 5460 | 5450 | 5460 | 5440 | 3401 |
| 459 | 20231221 | 105400 | 1461600310 | 5460 | 5460 | 5460 | 5460 | 438 |
| 460 | 20231221 | 105300 | 1459208830 | 5470 | 5470 | 5470 | 5470 | 50 |
| 461 | 20231221 | 105200 | 1458935330 | 5470 | 5470 | 5470 | 5470 | 50 |
| 462 | 20231221 | 105100 | 1458661830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 463 | 20231221 | 105000 | 1458661830 | 5470 | 5480 | 5480 | 5470 | 242 |
| 464 | 20231221 | 104900 | 1457335880 | 5480 | 5460 | 5480 | 5460 | 506 |
| 465 | 20231221 | 104800 | 1454573000 | 5480 | 5470 | 5480 | 5460 | 1009 |
| 466 | 20231221 | 104700 | 1449049910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 467 | 20231221 | 104600 | 1449049910 | 5470 | 5470 | 5470 | 5470 | 283 |
| 468 | 20231221 | 104500 | 1447501900 | 5450 | 5480 | 5480 | 5450 | 1197 |
| 469 | 20231221 | 104400 | 1440966990 | 5470 | 5480 | 5480 | 5460 | 2844 |
| 470 | 20231221 | 104300 | 1425421290 | 5480 | 5480 | 5480 | 5480 | 426 |
| 471 | 20231221 | 104200 | 1423086810 | 5480 | 5490 | 5490 | 5480 | 821 |
| 472 | 20231221 | 104100 | 1418579730 | 5490 | 5490 | 5490 | 5490 | 100 |
| 473 | 20231221 | 104000 | 1418030730 | 5490 | 5490 | 5490 | 5490 | 0 |
| 474 | 20231221 | 103900 | 1418030730 | 5490 | 5480 | 5490 | 5480 | 2642 |
| 475 | 20231221 | 103800 | 1403528360 | 5480 | 5470 | 5480 | 5470 | 204 |
| 476 | 20231221 | 103700 | 1402410540 | 5470 | 5480 | 5490 | 5470 | 1241 |
| 477 | 20231221 | 103600 | 1395609900 | 5490 | 5480 | 5490 | 5480 | 744 |
| 478 | 20231221 | 103500 | 1391529260 | 5480 | 5500 | 5500 | 5480 | 2088 |
| 479 | 20231221 | 103400 | 1380070830 | 5500 | 5500 | 5500 | 5500 | 0 |
| 480 | 20231221 | 103300 | 1380070830 | 5500 | 5510 | 5510 | 5500 | 5398 |
| 481 | 20231221 | 103200 | 1350381630 | 5510 | 5510 | 5510 | 5500 | 1090 |
| 482 | 20231221 | 103100 | 1344376230 | 5510 | 5510 | 5510 | 5510 | 510 |
| 483 | 20231221 | 103000 | 1341566130 | 5510 | 5510 | 5510 | 5510 | 503 |
| 484 | 20231221 | 102900 | 1338794600 | 5510 | 5500 | 5510 | 5500 | 706 |
| 485 | 20231221 | 102800 | 1334911540 | 5500 | 5500 | 5500 | 5500 | 0 |
| 486 | 20231221 | 102700 | 1334911540 | 5500 | 5500 | 5500 | 5500 | 50 |
| 487 | 20231221 | 102600 | 1334636540 | 5500 | 5500 | 5500 | 5500 | 150 |
| 488 | 20231221 | 102500 | 1333811540 | 5500 | 5500 | 5500 | 5500 | 547 |
| 489 | 20231221 | 102400 | 1330803040 | 5510 | 5510 | 5510 | 5510 | 425 |
| 490 | 20231221 | 102300 | 1328461290 | 5520 | 5530 | 5530 | 5520 | 931 |
| 491 | 20231221 | 102200 | 1323322160 | 5520 | 5520 | 5530 | 5520 | 752 |
| 492 | 20231221 | 102100 | 1319171100 | 5520 | 5500 | 5520 | 5500 | 722 |
| 493 | 20231221 | 102000 | 1315189000 | 5510 | 5510 | 5510 | 5510 | 230 |
| 494 | 20231221 | 101900 | 1313921700 | 5510 | 5500 | 5510 | 5500 | 2069 |
| 495 | 20231221 | 101800 | 1302537160 | 5500 | 5510 | 5510 | 5500 | 4187 |
| 496 | 20231221 | 101700 | 1279508300 | 5510 | 5500 | 5510 | 5500 | 583 |
| 497 | 20231221 | 101600 | 1276301030 | 5510 | 5510 | 5510 | 5510 | 50 |
| 498 | 20231221 | 101500 | 1276025530 | 5510 | 5520 | 5520 | 5510 | 335 |
| 499 | 20231221 | 101400 | 1274179440 | 5520 | 5500 | 5520 | 5500 | 1347 |
| 500 | 20231221 | 101300 | 1266753320 | 5500 | 5510 | 5510 | 5500 | 1098 |
| 501 | 20231221 | 101200 | 1260714270 | 5510 | 5500 | 5510 | 5500 | 15 |
| 502 | 20231221 | 101100 | 1260631720 | 5500 | 5500 | 5500 | 5500 | 11 |
| 503 | 20231221 | 101000 | 1260571220 | 5500 | 5510 | 5520 | 5490 | 127 |
| 504 | 20231221 | 100900 | 1259870940 | 5500 | 5500 | 5500 | 5490 | 1047 |
| 505 | 20231221 | 100800 | 1254114470 | 5500 | 5520 | 5520 | 5490 | 1026 |
| 506 | 20231221 | 100700 | 1248470820 | 5520 | 5520 | 5520 | 5500 | 2323 |
| 507 | 20231221 | 100600 | 1235680400 | 5510 | 5520 | 5520 | 5510 | 466 |
| 508 | 20231221 | 100500 | 1233112640 | 5520 | 5510 | 5520 | 5500 | 2184 |
| 509 | 20231221 | 100400 | 1221096090 | 5510 | 5530 | 5530 | 5510 | 4431 |
| 510 | 20231221 | 100300 | 1196658380 | 5530 | 5540 | 5540 | 5530 | 1477 |
| 511 | 20231221 | 100200 | 1188485010 | 5550 | 5540 | 5550 | 5540 | 1528 |
| 512 | 20231221 | 100100 | 1180009110 | 5540 | 5550 | 5550 | 5540 | 3068 |
| 513 | 20231221 | 100000 | 1162999590 | 5580 | 5580 | 5580 | 5580 | 51 |
| 514 | 20231221 | 095900 | 1162715010 | 5550 | 5550 | 5580 | 5550 | 204 |
| 515 | 20231221 | 095800 | 1161582450 | 5550 | 5550 | 5550 | 5550 | 2126 |
| 516 | 20231221 | 095700 | 1149783150 | 5560 | 5570 | 5570 | 5560 | 601 |
| 517 | 20231221 | 095600 | 1146441570 | 5570 | 5570 | 5570 | 5570 | 1240 |
| 518 | 20231221 | 095500 | 1139534770 | 5570 | 5580 | 5580 | 5570 | 227 |
| 519 | 20231221 | 095400 | 1138269440 | 5580 | 5580 | 5580 | 5580 | 59 |
| 520 | 20231221 | 095300 | 1137940220 | 5580 | 5580 | 5580 | 5580 | 57 |
| 521 | 20231221 | 095200 | 1137622160 | 5580 | 5580 | 5580 | 5580 | 235 |
| 522 | 20231221 | 095100 | 1136310860 | 5580 | 5580 | 5590 | 5580 | 1576 |
| 523 | 20231221 | 095000 | 1127513820 | 5580 | 5580 | 5590 | 5580 | 2827 |
| 524 | 20231221 | 094900 | 1111737110 | 5580 | 5580 | 5580 | 5570 | 3259 |
| 525 | 20231221 | 094800 | 1093572400 | 5580 | 5560 | 5580 | 5550 | 3241 |
| 526 | 20231221 | 094700 | 1075557920 | 5570 | 5560 | 5570 | 5560 | 1047 |
| 527 | 20231221 | 094600 | 1069732230 | 5560 | 5550 | 5560 | 5550 | 236 |
| 528 | 20231221 | 094500 | 1068421070 | 5560 | 5560 | 5570 | 5550 | 1172 |
| 529 | 20231221 | 094400 | 1061910810 | 5550 | 5560 | 5570 | 5550 | 2305 |
| 530 | 20231221 | 094300 | 1049108520 | 5560 | 5560 | 5560 | 5560 | 169 |
| 531 | 20231221 | 094200 | 1048168880 | 5550 | 5560 | 5560 | 5550 | 5 |
| 532 | 20231221 | 094100 | 1048141120 | 5550 | 5560 | 5560 | 5550 | 1354 |
| 533 | 20231221 | 094000 | 1040623880 | 5560 | 5560 | 5560 | 5560 | 751 |
| 534 | 20231221 | 093900 | 1036448320 | 5560 | 5550 | 5580 | 5550 | 1602 |
| 535 | 20231221 | 093800 | 1027525440 | 5550 | 5560 | 5560 | 5550 | 1647 |
| 536 | 20231221 | 093700 | 1018371170 | 5550 | 5550 | 5550 | 5530 | 3377 |
| 537 | 20231221 | 093600 | 999660750 | 5530 | 5530 | 5550 | 5530 | 940 |
| 538 | 20231221 | 093500 | 994454330 | 5530 | 5550 | 5560 | 5530 | 2945 |
| 539 | 20231221 | 093400 | 978144460 | 5550 | 5560 | 5560 | 5550 | 2370 |
| 540 | 20231221 | 093300 | 964988430 | 5560 | 5550 | 5560 | 5540 | 2275 |
| 541 | 20231221 | 093200 | 952363650 | 5560 | 5550 | 5570 | 5550 | 1786 |
| 542 | 20231221 | 093100 | 942438480 | 5560 | 5570 | 5570 | 5540 | 6425 |
| 543 | 20231221 | 093000 | 906776520 | 5560 | 5570 | 5570 | 5550 | 2659 |
| 544 | 20231221 | 092900 | 891982250 | 5570 | 5580 | 5580 | 5570 | 534 |
| 545 | 20231221 | 092800 | 889007830 | 5580 | 5590 | 5600 | 5580 | 1657 |
| 546 | 20231221 | 092700 | 879751350 | 5620 | 5600 | 5620 | 5580 | 7817 |
| 547 | 20231221 | 092600 | 836061820 | 5620 | 5630 | 5630 | 5610 | 2510 |
| 548 | 20231221 | 092500 | 821976320 | 5630 | 5640 | 5660 | 5620 | 8858 |
| 549 | 20231221 | 092400 | 772038480 | 5640 | 5640 | 5650 | 5630 | 2284 |
| 550 | 20231221 | 092300 | 759153780 | 5640 | 5620 | 5640 | 5610 | 2779 |
| 551 | 20231221 | 092200 | 743515970 | 5610 | 5640 | 5640 | 5610 | 6098 |
| 552 | 20231221 | 092100 | 709273700 | 5630 | 5620 | 5630 | 5620 | 4373 |
| 553 | 20231221 | 092000 | 684677030 | 5620 | 5600 | 5620 | 5600 | 7157 |
| 554 | 20231221 | 091900 | 644579570 | 5600 | 5600 | 5600 | 5590 | 306 |
| 555 | 20231221 | 091800 | 642868670 | 5600 | 5610 | 5610 | 5600 | 1764 |
| 556 | 20231221 | 091700 | 632983020 | 5610 | 5600 | 5620 | 5600 | 1911 |
| 557 | 20231221 | 091600 | 622247100 | 5600 | 5610 | 5610 | 5590 | 3833 |
| 558 | 20231221 | 091500 | 600775150 | 5600 | 5600 | 5620 | 5590 | 1655 |
| 559 | 20231221 | 091400 | 591506120 | 5600 | 5600 | 5620 | 5590 | 1659 |
| 560 | 20231221 | 091300 | 582220840 | 5600 | 5580 | 5600 | 5580 | 4311 |
| 561 | 20231221 | 091200 | 558106950 | 5580 | 5620 | 5620 | 5580 | 17905 |
| 562 | 20231221 | 091100 | 457709070 | 5610 | 5600 | 5630 | 5600 | 8367 |
| 563 | 20231221 | 091000 | 410717690 | 5600 | 5620 | 5630 | 5590 | 11279 |
| 564 | 20231221 | 090900 | 347461690 | 5620 | 5570 | 5620 | 5570 | 15211 |
| 565 | 20231221 | 090800 | 262349520 | 5570 | 5530 | 5580 | 5530 | 5150 |
| 566 | 20231221 | 090700 | 233766390 | 5530 | 5540 | 5550 | 5530 | 1939 |
| 567 | 20231221 | 090600 | 223035020 | 5550 | 5520 | 5550 | 5520 | 2783 |
| 568 | 20231221 | 090500 | 207616020 | 5510 | 5510 | 5510 | 5510 | 1510 |
| 569 | 20231221 | 090400 | 199295920 | 5500 | 5510 | 5530 | 5500 | 3741 |
| 570 | 20231221 | 090300 | 178688250 | 5510 | 5550 | 5560 | 5510 | 2779 |
| 571 | 20231221 | 090200 | 163293310 | 5550 | 5510 | 5550 | 5480 | 9727 |
| 572 | 20231221 | 090100 | 109497530 | 5480 | 5470 | 5520 | 5450 | 9446 |
| 573 | 20231221 | 090000 | 57731190 | 5480 | 5470 | 5480 | 5430 | 9442 |