29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 185200 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 7710 |
| 3 | 20231222 | 185100 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20231222 | 185000 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20231222 | 184900 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20231222 | 184800 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20231222 | 184700 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20231222 | 184600 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20231222 | 184500 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20231222 | 184400 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20231222 | 184300 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20231222 | 184200 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20231222 | 184100 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20231222 | 184000 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20231222 | 183900 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20231222 | 183800 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20231222 | 183700 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20231222 | 183600 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20231222 | 183500 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20231222 | 183400 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20231222 | 183300 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20231222 | 183200 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20231222 | 183100 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20231222 | 183000 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20231222 | 182900 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20231222 | 182800 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20231222 | 182700 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20231222 | 182600 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20231222 | 182500 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20231222 | 182400 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20231222 | 182300 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20231222 | 182200 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 7710 |
| 33 | 20231222 | 182100 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20231222 | 182000 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20231222 | 181900 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20231222 | 181800 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20231222 | 181700 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20231222 | 181600 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20231222 | 181500 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20231222 | 181400 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20231222 | 181300 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20231222 | 181200 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20231222 | 181100 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20231222 | 181000 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20231222 | 180900 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20231222 | 180800 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20231222 | 180700 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20231222 | 180600 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20231222 | 180500 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20231222 | 180400 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20231222 | 180300 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20231222 | 180200 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20231222 | 180100 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20231222 | 180000 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20231222 | 175900 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20231222 | 175800 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20231222 | 175700 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20231222 | 175600 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20231222 | 175500 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20231222 | 175400 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20231222 | 175300 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20231222 | 175200 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 7710 |
| 63 | 20231222 | 175100 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20231222 | 175000 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20231222 | 174900 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20231222 | 174800 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20231222 | 174700 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20231222 | 174600 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20231222 | 174500 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20231222 | 174400 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20231222 | 174300 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20231222 | 174200 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20231222 | 174100 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20231222 | 174000 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20231222 | 173900 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20231222 | 173800 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20231222 | 173700 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20231222 | 173600 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20231222 | 173500 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20231222 | 173400 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20231222 | 173300 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20231222 | 173200 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20231222 | 173100 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20231222 | 173000 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20231222 | 172900 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20231222 | 172800 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20231222 | 172700 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20231222 | 172600 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20231222 | 172500 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20231222 | 172400 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20231222 | 172300 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20231222 | 172200 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 7710 |
| 93 | 20231222 | 172100 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20231222 | 172000 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20231222 | 171900 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20231222 | 171800 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20231222 | 171700 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20231222 | 171600 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20231222 | 171500 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20231222 | 171400 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20231222 | 171300 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20231222 | 171200 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20231222 | 171100 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20231222 | 171000 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20231222 | 170900 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20231222 | 170800 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20231222 | 170700 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20231222 | 170600 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20231222 | 170500 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20231222 | 170400 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20231222 | 170300 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20231222 | 170200 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20231222 | 170100 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20231222 | 170000 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20231222 | 165900 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20231222 | 165800 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20231222 | 165700 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20231222 | 165600 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20231222 | 165500 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20231222 | 165400 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20231222 | 165300 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20231222 | 165200 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 7710 |
| 123 | 20231222 | 165100 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20231222 | 165000 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20231222 | 164900 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20231222 | 164800 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20231222 | 164700 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20231222 | 164600 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20231222 | 164500 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20231222 | 164400 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20231222 | 164300 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20231222 | 164200 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20231222 | 164100 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20231222 | 164000 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20231222 | 163900 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20231222 | 163800 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20231222 | 163700 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20231222 | 163600 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20231222 | 163500 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20231222 | 163400 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20231222 | 163300 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20231222 | 163200 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20231222 | 163100 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20231222 | 163000 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20231222 | 162900 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20231222 | 162800 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20231222 | 162700 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20231222 | 162600 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20231222 | 162500 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20231222 | 162400 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20231222 | 162300 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20231222 | 162200 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 7710 |
| 153 | 20231222 | 162100 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20231222 | 162000 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20231222 | 161900 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20231222 | 161800 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20231222 | 161700 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20231222 | 161600 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20231222 | 161500 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20231222 | 161400 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20231222 | 161300 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20231222 | 161200 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20231222 | 161100 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20231222 | 161000 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20231222 | 160900 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20231222 | 160800 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20231222 | 160700 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20231222 | 160600 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20231222 | 160500 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20231222 | 160400 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20231222 | 160300 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20231222 | 160200 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20231222 | 160100 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20231222 | 160000 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20231222 | 155900 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20231222 | 155800 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20231222 | 155700 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20231222 | 155600 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20231222 | 155500 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20231222 | 155400 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20231222 | 155300 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20231222 | 155200 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 7710 |
| 183 | 20231222 | 155100 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20231222 | 155000 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20231222 | 154900 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20231222 | 154800 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20231222 | 154700 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20231222 | 154600 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20231222 | 154500 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20231222 | 154400 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20231222 | 154300 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20231222 | 154200 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20231222 | 154100 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20231222 | 154000 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20231222 | 153900 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20231222 | 153800 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20231222 | 153700 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20231222 | 153600 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20231222 | 153500 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20231222 | 153400 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20231222 | 153300 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20231222 | 153200 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20231222 | 153100 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20231222 | 153000 | 1625227710 | 3630 | 3630 | 3630 | 3630 | 7710 |
| 205 | 20231222 | 152900 | 1597240410 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20231222 | 152800 | 1597240410 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20231222 | 152700 | 1597240410 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20231222 | 152600 | 1597240410 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20231222 | 152500 | 1597240410 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20231222 | 152400 | 1597240410 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20231222 | 152300 | 1597240410 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20231222 | 152200 | 1597240410 | 3630 | 3630 | 3630 | 3630 | 0 |
| 213 | 20231222 | 152100 | 1597240410 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20231222 | 152000 | 1597240410 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20231222 | 151900 | 1597240410 | 3630 | 3600 | 3645 | 3590 | 5326 |
| 216 | 20231222 | 151800 | 1577930635 | 3630 | 3620 | 3630 | 3570 | 2011 |
| 217 | 20231222 | 151700 | 1570648050 | 3620 | 3615 | 3620 | 3600 | 2527 |
| 218 | 20231222 | 151600 | 1561510090 | 3615 | 3575 | 3615 | 3575 | 6260 |
| 219 | 20231222 | 151500 | 1538981515 | 3590 | 3590 | 3600 | 3590 | 2920 |
| 220 | 20231222 | 151400 | 1528485835 | 3590 | 3585 | 3595 | 3585 | 1807 |
| 221 | 20231222 | 151300 | 1522000090 | 3585 | 3580 | 3585 | 3580 | 414 |
| 222 | 20231222 | 151200 | 1520517925 | 3585 | 3585 | 3585 | 3585 | 3 |
| 223 | 20231222 | 151100 | 1520507170 | 3585 | 3585 | 3585 | 3560 | 548 |
| 224 | 20231222 | 151000 | 1518542840 | 3565 | 3590 | 3590 | 3565 | 310 |
| 225 | 20231222 | 150900 | 1517435065 | 3590 | 3585 | 3595 | 3585 | 1958 |
| 226 | 20231222 | 150800 | 1510399210 | 3590 | 3580 | 3590 | 3580 | 605 |
| 227 | 20231222 | 150700 | 1508232005 | 3580 | 3575 | 3580 | 3575 | 169 |
| 228 | 20231222 | 150600 | 1507627085 | 3580 | 3580 | 3590 | 3550 | 997 |
| 229 | 20231222 | 150500 | 1504057835 | 3580 | 3570 | 3580 | 3545 | 1094 |
| 230 | 20231222 | 150400 | 1500151815 | 3570 | 3565 | 3570 | 3545 | 879 |
| 231 | 20231222 | 150300 | 1497016795 | 3565 | 3565 | 3565 | 3565 | 10 |
| 232 | 20231222 | 150200 | 1496981145 | 3565 | 3565 | 3565 | 3565 | 15 |
| 233 | 20231222 | 150100 | 1496927670 | 3570 | 3570 | 3570 | 3570 | 8 |
| 234 | 20231222 | 150000 | 1496899110 | 3570 | 3560 | 3570 | 3560 | 1239 |
| 235 | 20231222 | 145900 | 1492486750 | 3560 | 3540 | 3560 | 3540 | 40 |
| 236 | 20231222 | 145800 | 1492344630 | 3560 | 3540 | 3560 | 3540 | 1533 |
| 237 | 20231222 | 145700 | 1486903570 | 3535 | 3495 | 3535 | 3490 | 681 |
| 238 | 20231222 | 145600 | 1484501940 | 3490 | 3490 | 3490 | 3490 | 0 |
| 239 | 20231222 | 145500 | 1484501940 | 3490 | 3515 | 3540 | 3490 | 6910 |
| 240 | 20231222 | 145400 | 1460281875 | 3510 | 3525 | 3525 | 3495 | 8003 |
| 241 | 20231222 | 145300 | 1432226535 | 3525 | 3540 | 3540 | 3525 | 865 |
| 242 | 20231222 | 145200 | 1429171545 | 3560 | 3560 | 3560 | 3550 | 422 |
| 243 | 20231222 | 145100 | 1427673165 | 3560 | 3555 | 3560 | 3555 | 51 |
| 244 | 20231222 | 145000 | 1427491855 | 3555 | 3560 | 3560 | 3555 | 246 |
| 245 | 20231222 | 144900 | 1426617275 | 3560 | 3560 | 3560 | 3560 | 520 |
| 246 | 20231222 | 144800 | 1424766075 | 3560 | 3545 | 3560 | 3540 | 820 |
| 247 | 20231222 | 144700 | 1421855040 | 3560 | 3560 | 3560 | 3560 | 21 |
| 248 | 20231222 | 144600 | 1421780280 | 3540 | 3540 | 3540 | 3540 | 0 |
| 249 | 20231222 | 144500 | 1421780280 | 3540 | 3555 | 3555 | 3540 | 4112 |
| 250 | 20231222 | 144400 | 1407203115 | 3555 | 3555 | 3555 | 3555 | 10 |
| 251 | 20231222 | 144300 | 1407167565 | 3555 | 3555 | 3555 | 3540 | 2798 |
| 252 | 20231222 | 144200 | 1397253465 | 3555 | 3555 | 3555 | 3555 | 0 |
| 253 | 20231222 | 144100 | 1397253465 | 3555 | 3555 | 3555 | 3555 | 0 |
| 254 | 20231222 | 144000 | 1397253465 | 3555 | 3555 | 3555 | 3555 | 187 |
| 255 | 20231222 | 143900 | 1396588680 | 3555 | 3550 | 3555 | 3550 | 94 |
| 256 | 20231222 | 143800 | 1396254730 | 3550 | 3550 | 3550 | 3550 | 180 |
| 257 | 20231222 | 143700 | 1395615730 | 3550 | 3550 | 3550 | 3550 | 705 |
| 258 | 20231222 | 143600 | 1393112980 | 3545 | 3535 | 3550 | 3535 | 568 |
| 259 | 20231222 | 143500 | 1391101530 | 3535 | 3535 | 3535 | 3535 | 35 |
| 260 | 20231222 | 143400 | 1390977805 | 3530 | 3530 | 3530 | 3530 | 0 |
| 261 | 20231222 | 143300 | 1390977805 | 3530 | 3535 | 3535 | 3530 | 101 |
| 262 | 20231222 | 143200 | 1390621270 | 3535 | 3535 | 3535 | 3535 | 0 |
| 263 | 20231222 | 143100 | 1390621270 | 3535 | 3535 | 3535 | 3535 | 73 |
| 264 | 20231222 | 143000 | 1390363215 | 3530 | 3530 | 3530 | 3530 | 14 |
| 265 | 20231222 | 142900 | 1390313795 | 3535 | 3535 | 3535 | 3535 | 256 |
| 266 | 20231222 | 142800 | 1389408835 | 3540 | 3540 | 3540 | 3540 | 0 |
| 267 | 20231222 | 142700 | 1389408835 | 3540 | 3540 | 3540 | 3540 | 0 |
| 268 | 20231222 | 142600 | 1389408835 | 3540 | 3535 | 3540 | 3535 | 37 |
| 269 | 20231222 | 142500 | 1389278035 | 3530 | 3530 | 3530 | 3530 | 0 |
| 270 | 20231222 | 142400 | 1389278035 | 3530 | 3530 | 3530 | 3530 | 50 |
| 271 | 20231222 | 142300 | 1389101535 | 3530 | 3530 | 3530 | 3530 | 0 |
| 272 | 20231222 | 142200 | 1389101535 | 3530 | 3530 | 3530 | 3530 | 395 |
| 273 | 20231222 | 142100 | 1387707185 | 3530 | 3530 | 3530 | 3530 | 0 |
| 274 | 20231222 | 142000 | 1387707185 | 3530 | 3530 | 3530 | 3530 | 40 |
| 275 | 20231222 | 141900 | 1387565985 | 3530 | 3530 | 3530 | 3530 | 35 |
| 276 | 20231222 | 141800 | 1387442435 | 3530 | 3530 | 3530 | 3530 | 208 |
| 277 | 20231222 | 141700 | 1386708195 | 3530 | 3535 | 3535 | 3530 | 85 |
| 278 | 20231222 | 141600 | 1386407970 | 3530 | 3535 | 3535 | 3530 | 122 |
| 279 | 20231222 | 141500 | 1385976750 | 3535 | 3535 | 3535 | 3535 | 0 |
| 280 | 20231222 | 141400 | 1385976750 | 3535 | 3535 | 3535 | 3535 | 34 |
| 281 | 20231222 | 141300 | 1385856560 | 3540 | 3540 | 3540 | 3540 | 2510 |
| 282 | 20231222 | 141200 | 1376971160 | 3530 | 3530 | 3530 | 3530 | 0 |
| 283 | 20231222 | 141100 | 1376971160 | 3530 | 3530 | 3530 | 3530 | 50 |
| 284 | 20231222 | 141000 | 1376794660 | 3530 | 3535 | 3535 | 3530 | 36 |
| 285 | 20231222 | 140900 | 1376667405 | 3540 | 3540 | 3540 | 3540 | 6 |
| 286 | 20231222 | 140800 | 1376646165 | 3540 | 3540 | 3540 | 3540 | 201 |
| 287 | 20231222 | 140700 | 1375934625 | 3540 | 3540 | 3540 | 3540 | 3500 |
| 288 | 20231222 | 140600 | 1363544625 | 3530 | 3535 | 3535 | 3530 | 46 |
| 289 | 20231222 | 140500 | 1363382065 | 3535 | 3535 | 3535 | 3535 | 0 |
| 290 | 20231222 | 140400 | 1363382065 | 3535 | 3535 | 3535 | 3535 | 25 |
| 291 | 20231222 | 140300 | 1363293690 | 3535 | 3535 | 3535 | 3535 | 43 |
| 292 | 20231222 | 140200 | 1363141685 | 3540 | 3540 | 3540 | 3540 | 35 |
| 293 | 20231222 | 140100 | 1363017785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 294 | 20231222 | 140000 | 1363017785 | 3540 | 3550 | 3550 | 3540 | 71 |
| 295 | 20231222 | 135900 | 1362766425 | 3550 | 3535 | 3550 | 3535 | 321 |
| 296 | 20231222 | 135800 | 1361628840 | 3535 | 3535 | 3535 | 3535 | 1500 |
| 297 | 20231222 | 135700 | 1356326340 | 3535 | 3535 | 3535 | 3535 | 0 |
| 298 | 20231222 | 135600 | 1356326340 | 3535 | 3535 | 3535 | 3535 | 19 |
| 299 | 20231222 | 135500 | 1356259175 | 3540 | 3535 | 3540 | 3535 | 37 |
| 300 | 20231222 | 135400 | 1356128200 | 3540 | 3540 | 3540 | 3540 | 0 |
| 301 | 20231222 | 135300 | 1356128200 | 3540 | 3540 | 3540 | 3540 | 0 |
| 302 | 20231222 | 135200 | 1356128200 | 3540 | 3540 | 3540 | 3540 | 67 |
| 303 | 20231222 | 135100 | 1355891020 | 3535 | 3535 | 3535 | 3535 | 0 |
| 304 | 20231222 | 135000 | 1355891020 | 3535 | 3535 | 3535 | 3535 | 0 |
| 305 | 20231222 | 134900 | 1355891020 | 3535 | 3540 | 3540 | 3535 | 136 |
| 306 | 20231222 | 134800 | 1355410080 | 3540 | 3540 | 3540 | 3540 | 57 |
| 307 | 20231222 | 134700 | 1355208300 | 3540 | 3550 | 3550 | 3540 | 756 |
| 308 | 20231222 | 134600 | 1352524730 | 3550 | 3550 | 3550 | 3550 | 4 |
| 309 | 20231222 | 134500 | 1352510530 | 3550 | 3550 | 3550 | 3550 | 0 |
| 310 | 20231222 | 134400 | 1352510530 | 3550 | 3550 | 3550 | 3550 | 35 |
| 311 | 20231222 | 134300 | 1352386280 | 3540 | 3540 | 3540 | 3540 | 100 |
| 312 | 20231222 | 134200 | 1352032280 | 3540 | 3540 | 3540 | 3540 | 11 |
| 313 | 20231222 | 134100 | 1351993340 | 3540 | 3550 | 3550 | 3540 | 37 |
| 314 | 20231222 | 134000 | 1351862005 | 3550 | 3550 | 3550 | 3550 | 170 |
| 315 | 20231222 | 133900 | 1351258505 | 3550 | 3550 | 3550 | 3550 | 950 |
| 316 | 20231222 | 133800 | 1347886005 | 3555 | 3550 | 3555 | 3550 | 501 |
| 317 | 20231222 | 133700 | 1346107450 | 3550 | 3550 | 3560 | 3550 | 2635 |
| 318 | 20231222 | 133600 | 1336750820 | 3550 | 3550 | 3550 | 3550 | 1 |
| 319 | 20231222 | 133500 | 1336747270 | 3550 | 3550 | 3550 | 3550 | 15 |
| 320 | 20231222 | 133400 | 1336694020 | 3550 | 3545 | 3550 | 3545 | 1000 |
| 321 | 20231222 | 133300 | 1333144350 | 3545 | 3545 | 3545 | 3545 | 36 |
| 322 | 20231222 | 133200 | 1333016730 | 3545 | 3550 | 3550 | 3545 | 419 |
| 323 | 20231222 | 133100 | 1331531370 | 3545 | 3545 | 3545 | 3545 | 13 |
| 324 | 20231222 | 133000 | 1331485285 | 3545 | 3540 | 3550 | 3540 | 55 |
| 325 | 20231222 | 132900 | 1331290355 | 3540 | 3540 | 3540 | 3540 | 0 |
| 326 | 20231222 | 132800 | 1331290355 | 3540 | 3540 | 3540 | 3540 | 13 |
| 327 | 20231222 | 132700 | 1331244335 | 3540 | 3540 | 3540 | 3540 | 3 |
| 328 | 20231222 | 132600 | 1331233715 | 3540 | 3535 | 3540 | 3535 | 58 |
| 329 | 20231222 | 132500 | 1331028680 | 3550 | 3540 | 3550 | 3540 | 1044 |
| 330 | 20231222 | 132400 | 1327332910 | 3550 | 3550 | 3550 | 3550 | 0 |
| 331 | 20231222 | 132300 | 1327332910 | 3550 | 3550 | 3550 | 3540 | 39 |
| 332 | 20231222 | 132200 | 1327194645 | 3540 | 3540 | 3540 | 3540 | 7 |
| 333 | 20231222 | 132100 | 1327169865 | 3545 | 3545 | 3545 | 3545 | 450 |
| 334 | 20231222 | 132000 | 1325574615 | 3550 | 3550 | 3550 | 3550 | 10 |
| 335 | 20231222 | 131900 | 1325539115 | 3550 | 3550 | 3550 | 3545 | 38 |
| 336 | 20231222 | 131800 | 1325404395 | 3545 | 3545 | 3545 | 3545 | 0 |
| 337 | 20231222 | 131700 | 1325404395 | 3545 | 3545 | 3555 | 3545 | 398 |
| 338 | 20231222 | 131600 | 1323992260 | 3545 | 3545 | 3545 | 3545 | 0 |
| 339 | 20231222 | 131500 | 1323992260 | 3545 | 3545 | 3545 | 3545 | 0 |
| 340 | 20231222 | 131400 | 1323992260 | 3545 | 3545 | 3545 | 3545 | 0 |
| 341 | 20231222 | 131300 | 1323992260 | 3545 | 3540 | 3545 | 3540 | 1835 |
| 342 | 20231222 | 131200 | 1317488670 | 3540 | 3530 | 3540 | 3530 | 36 |
| 343 | 20231222 | 131100 | 1317361580 | 3525 | 3525 | 3525 | 3525 | 1 |
| 344 | 20231222 | 131000 | 1317358055 | 3530 | 3530 | 3530 | 3530 | 560 |
| 345 | 20231222 | 130900 | 1315381255 | 3530 | 3530 | 3530 | 3530 | 40 |
| 346 | 20231222 | 130800 | 1315240055 | 3545 | 3535 | 3545 | 3535 | 120 |
| 347 | 20231222 | 130700 | 1314815005 | 3545 | 3545 | 3545 | 3545 | 120 |
| 348 | 20231222 | 130600 | 1314389605 | 3545 | 3545 | 3545 | 3545 | 0 |
| 349 | 20231222 | 130500 | 1314389605 | 3545 | 3540 | 3545 | 3540 | 300 |
| 350 | 20231222 | 130400 | 1313326205 | 3545 | 3535 | 3545 | 3535 | 859 |
| 351 | 20231222 | 130300 | 1310283680 | 3535 | 3535 | 3535 | 3535 | 1 |
| 352 | 20231222 | 130200 | 1310280145 | 3530 | 3535 | 3540 | 3530 | 913 |
| 353 | 20231222 | 130100 | 1307056315 | 3530 | 3530 | 3535 | 3530 | 1028 |
| 354 | 20231222 | 130000 | 1303427295 | 3530 | 3540 | 3540 | 3530 | 907 |
| 355 | 20231222 | 125900 | 1300222590 | 3535 | 3535 | 3535 | 3535 | 139 |
| 356 | 20231222 | 125800 | 1299731225 | 3535 | 3535 | 3535 | 3535 | 173 |
| 357 | 20231222 | 125700 | 1299119670 | 3535 | 3530 | 3535 | 3530 | 154 |
| 358 | 20231222 | 125600 | 1298575875 | 3530 | 3530 | 3530 | 3530 | 60 |
| 359 | 20231222 | 125500 | 1298364075 | 3530 | 3530 | 3530 | 3530 | 10439 |
| 360 | 20231222 | 125400 | 1261514405 | 3530 | 3530 | 3530 | 3530 | 200 |
| 361 | 20231222 | 125300 | 1260808405 | 3530 | 3520 | 3530 | 3520 | 20 |
| 362 | 20231222 | 125200 | 1260737880 | 3525 | 3520 | 3525 | 3520 | 171 |
| 363 | 20231222 | 125100 | 1260135810 | 3520 | 3510 | 3520 | 3480 | 712 |
| 364 | 20231222 | 125000 | 1257651420 | 3525 | 3525 | 3525 | 3525 | 38 |
| 365 | 20231222 | 124900 | 1257517470 | 3500 | 3525 | 3525 | 3500 | 37 |
| 366 | 20231222 | 124800 | 1257387570 | 3525 | 3525 | 3525 | 3525 | 2 |
| 367 | 20231222 | 124700 | 1257380520 | 3525 | 3505 | 3525 | 3500 | 1724 |
| 368 | 20231222 | 124600 | 1251312315 | 3520 | 3500 | 3520 | 3470 | 2213 |
| 369 | 20231222 | 124500 | 1243580785 | 3510 | 3500 | 3510 | 3485 | 3002 |
| 370 | 20231222 | 124400 | 1233096410 | 3505 | 3505 | 3505 | 3505 | 0 |
| 371 | 20231222 | 124300 | 1233096410 | 3505 | 3510 | 3510 | 3505 | 40 |
| 372 | 20231222 | 124200 | 1232956190 | 3500 | 3500 | 3515 | 3500 | 502 |
| 373 | 20231222 | 124100 | 1231199110 | 3505 | 3515 | 3515 | 3505 | 961 |
| 374 | 20231222 | 124000 | 1227830270 | 3520 | 3520 | 3520 | 3520 | 0 |
| 375 | 20231222 | 123900 | 1227830270 | 3520 | 3520 | 3520 | 3520 | 40 |
| 376 | 20231222 | 123800 | 1227689470 | 3525 | 3525 | 3525 | 3525 | 10 |
| 377 | 20231222 | 123700 | 1227654220 | 3525 | 3525 | 3525 | 3525 | 11 |
| 378 | 20231222 | 123600 | 1227615445 | 3525 | 3525 | 3525 | 3510 | 438 |
| 379 | 20231222 | 123500 | 1226077855 | 3515 | 3530 | 3535 | 3515 | 814 |
| 380 | 20231222 | 123400 | 1223216285 | 3530 | 3520 | 3530 | 3520 | 46 |
| 381 | 20231222 | 123300 | 1223054125 | 3520 | 3520 | 3520 | 3515 | 181 |
| 382 | 20231222 | 123200 | 1222417060 | 3520 | 3515 | 3525 | 3515 | 1025 |
| 383 | 20231222 | 123100 | 1218814110 | 3510 | 3510 | 3510 | 3510 | 11 |
| 384 | 20231222 | 123000 | 1218775500 | 3515 | 3525 | 3525 | 3510 | 1716 |
| 385 | 20231222 | 122900 | 1212744835 | 3525 | 3525 | 3535 | 3525 | 56 |
| 386 | 20231222 | 122800 | 1212547365 | 3520 | 3510 | 3520 | 3510 | 1557 |
| 387 | 20231222 | 122700 | 1207076960 | 3510 | 3510 | 3510 | 3510 | 512 |
| 388 | 20231222 | 122600 | 1205279840 | 3510 | 3505 | 3510 | 3505 | 477 |
| 389 | 20231222 | 122500 | 1203607945 | 3505 | 3505 | 3505 | 3505 | 39 |
| 390 | 20231222 | 122400 | 1203471250 | 3500 | 3500 | 3505 | 3500 | 37 |
| 391 | 20231222 | 122300 | 1203341745 | 3505 | 3505 | 3505 | 3505 | 5 |
| 392 | 20231222 | 122200 | 1203324220 | 3505 | 3505 | 3505 | 3505 | 24 |
| 393 | 20231222 | 122100 | 1203240100 | 3505 | 3505 | 3505 | 3505 | 35 |
| 394 | 20231222 | 122000 | 1203117425 | 3505 | 3505 | 3505 | 3505 | 1 |
| 395 | 20231222 | 121900 | 1203113920 | 3505 | 3505 | 3505 | 3505 | 4 |
| 396 | 20231222 | 121800 | 1203099900 | 3505 | 3505 | 3505 | 3505 | 36 |
| 397 | 20231222 | 121700 | 1202973720 | 3505 | 3505 | 3505 | 3505 | 3 |
| 398 | 20231222 | 121600 | 1202963205 | 3500 | 3500 | 3500 | 3500 | 18 |
| 399 | 20231222 | 121500 | 1202900205 | 3505 | 3505 | 3505 | 3505 | 394 |
| 400 | 20231222 | 121400 | 1201519235 | 3505 | 3500 | 3505 | 3500 | 516 |
| 401 | 20231222 | 121300 | 1199713225 | 3500 | 3500 | 3500 | 3500 | 100 |
| 402 | 20231222 | 121200 | 1199363225 | 3500 | 3500 | 3500 | 3500 | 129 |
| 403 | 20231222 | 121100 | 1198911725 | 3500 | 3500 | 3500 | 3500 | 140 |
| 404 | 20231222 | 121000 | 1198421725 | 3500 | 3500 | 3500 | 3500 | 0 |
| 405 | 20231222 | 120900 | 1198421725 | 3500 | 3500 | 3500 | 3500 | 120 |
| 406 | 20231222 | 120800 | 1198001725 | 3500 | 3500 | 3500 | 3500 | 30 |
| 407 | 20231222 | 120700 | 1197896725 | 3500 | 3500 | 3500 | 3495 | 155 |
| 408 | 20231222 | 120600 | 1197354295 | 3500 | 3500 | 3500 | 3500 | 230 |
| 409 | 20231222 | 120500 | 1196549295 | 3500 | 3500 | 3500 | 3500 | 0 |
| 410 | 20231222 | 120400 | 1196549295 | 3500 | 3495 | 3500 | 3495 | 257 |
| 411 | 20231222 | 120300 | 1195650580 | 3495 | 3495 | 3495 | 3495 | 1269 |
| 412 | 20231222 | 120200 | 1191215425 | 3495 | 3490 | 3495 | 3490 | 2081 |
| 413 | 20231222 | 120100 | 1183949565 | 3490 | 3490 | 3490 | 3490 | 21 |
| 414 | 20231222 | 120000 | 1183876275 | 3490 | 3490 | 3490 | 3490 | 36 |
| 415 | 20231222 | 115900 | 1183750635 | 3485 | 3485 | 3485 | 3485 | 68 |
| 416 | 20231222 | 115800 | 1183513655 | 3490 | 3485 | 3490 | 3485 | 13 |
| 417 | 20231222 | 115700 | 1183468335 | 3485 | 3485 | 3485 | 3480 | 322 |
| 418 | 20231222 | 115600 | 1182346170 | 3485 | 3485 | 3485 | 3485 | 2 |
| 419 | 20231222 | 115500 | 1182339200 | 3480 | 3480 | 3480 | 3480 | 334 |
| 420 | 20231222 | 115400 | 1181176880 | 3480 | 3475 | 3480 | 3470 | 1201 |
| 421 | 20231222 | 115300 | 1176998450 | 3475 | 3475 | 3475 | 3470 | 258 |
| 422 | 20231222 | 115200 | 1176101905 | 3475 | 3475 | 3475 | 3470 | 1219 |
| 423 | 20231222 | 115100 | 1171869380 | 3475 | 3475 | 3480 | 3475 | 44 |
| 424 | 20231222 | 115000 | 1171716460 | 3475 | 3475 | 3480 | 3475 | 114 |
| 425 | 20231222 | 114900 | 1171320250 | 3480 | 3485 | 3485 | 3480 | 60 |
| 426 | 20231222 | 114800 | 1171111275 | 3485 | 3485 | 3485 | 3485 | 7 |
| 427 | 20231222 | 114700 | 1171086880 | 3475 | 3480 | 3480 | 3475 | 57 |
| 428 | 20231222 | 114600 | 1170888530 | 3480 | 3480 | 3485 | 3480 | 108 |
| 429 | 20231222 | 114500 | 1170512185 | 3480 | 3490 | 3490 | 3465 | 4525 |
| 430 | 20231222 | 114400 | 1154753120 | 3485 | 3495 | 3495 | 3485 | 537 |
| 431 | 20231222 | 114300 | 1152879630 | 3500 | 3490 | 3500 | 3485 | 1743 |
| 432 | 20231222 | 114200 | 1146787780 | 3480 | 3480 | 3490 | 3480 | 985 |
| 433 | 20231222 | 114100 | 1143353160 | 3480 | 3485 | 3490 | 3480 | 1971 |
| 434 | 20231222 | 114000 | 1136490140 | 3485 | 3500 | 3505 | 3485 | 3052 |
| 435 | 20231222 | 113900 | 1125835980 | 3505 | 3515 | 3515 | 3500 | 9234 |
| 436 | 20231222 | 113800 | 1093492850 | 3515 | 3515 | 3520 | 3510 | 1146 |
| 437 | 20231222 | 113700 | 1089465985 | 3515 | 3515 | 3515 | 3515 | 91 |
| 438 | 20231222 | 113600 | 1089146120 | 3520 | 3510 | 3520 | 3505 | 145 |
| 439 | 20231222 | 113500 | 1088637855 | 3510 | 3520 | 3520 | 3510 | 1904 |
| 440 | 20231222 | 113400 | 1081954610 | 3525 | 3510 | 3530 | 3505 | 431 |
| 441 | 20231222 | 113300 | 1080441705 | 3510 | 3520 | 3520 | 3510 | 333 |
| 442 | 20231222 | 113200 | 1079271345 | 3530 | 3535 | 3535 | 3505 | 12002 |
| 443 | 20231222 | 113100 | 1037080475 | 3535 | 3540 | 3540 | 3535 | 1900 |
| 444 | 20231222 | 113000 | 1030363800 | 3535 | 3555 | 3555 | 3535 | 1005 |
| 445 | 20231222 | 112900 | 1026809125 | 3555 | 3555 | 3555 | 3555 | 0 |
| 446 | 20231222 | 112800 | 1026809125 | 3555 | 3555 | 3555 | 3555 | 623 |
| 447 | 20231222 | 112700 | 1024594360 | 3555 | 3555 | 3555 | 3555 | 0 |
| 448 | 20231222 | 112600 | 1024594360 | 3555 | 3535 | 3555 | 3530 | 1269 |
| 449 | 20231222 | 112500 | 1020086070 | 3550 | 3550 | 3550 | 3550 | 250 |
| 450 | 20231222 | 112400 | 1019198570 | 3550 | 3540 | 3550 | 3540 | 301 |
| 451 | 20231222 | 112300 | 1018130930 | 3530 | 3530 | 3530 | 3530 | 0 |
| 452 | 20231222 | 112200 | 1018130930 | 3530 | 3535 | 3540 | 3530 | 156 |
| 453 | 20231222 | 112100 | 1017580120 | 3535 | 3535 | 3535 | 3535 | 290 |
| 454 | 20231222 | 112000 | 1016554970 | 3540 | 3540 | 3540 | 3540 | 37 |
| 455 | 20231222 | 111900 | 1016423990 | 3540 | 3540 | 3540 | 3540 | 20 |
| 456 | 20231222 | 111800 | 1016353190 | 3540 | 3540 | 3540 | 3540 | 103 |
| 457 | 20231222 | 111700 | 1015988570 | 3540 | 3545 | 3545 | 3540 | 52 |
| 458 | 20231222 | 111600 | 1015804415 | 3535 | 3540 | 3540 | 3535 | 433 |
| 459 | 20231222 | 111500 | 1014273235 | 3540 | 3540 | 3540 | 3540 | 4 |
| 460 | 20231222 | 111400 | 1014259075 | 3540 | 3545 | 3545 | 3540 | 638 |
| 461 | 20231222 | 111300 | 1011997980 | 3550 | 3550 | 3550 | 3550 | 35 |
| 462 | 20231222 | 111200 | 1011873730 | 3550 | 3550 | 3550 | 3550 | 500 |
| 463 | 20231222 | 111100 | 1010098730 | 3550 | 3550 | 3550 | 3550 | 808 |
| 464 | 20231222 | 111000 | 1007230330 | 3550 | 3550 | 3550 | 3550 | 0 |
| 465 | 20231222 | 110900 | 1007230330 | 3550 | 3555 | 3555 | 3550 | 57 |
| 466 | 20231222 | 110800 | 1007027805 | 3560 | 3560 | 3560 | 3560 | 35 |
| 467 | 20231222 | 110700 | 1006903205 | 3560 | 3560 | 3560 | 3555 | 175 |
| 468 | 20231222 | 110600 | 1006280990 | 3560 | 3560 | 3560 | 3560 | 0 |
| 469 | 20231222 | 110500 | 1006280990 | 3560 | 3555 | 3560 | 3555 | 281 |
| 470 | 20231222 | 110400 | 1005280755 | 3555 | 3550 | 3555 | 3520 | 808 |
| 471 | 20231222 | 110300 | 1002424590 | 3560 | 3560 | 3560 | 3560 | 11 |
| 472 | 20231222 | 110200 | 1002385430 | 3560 | 3555 | 3560 | 3545 | 890 |
| 473 | 20231222 | 110100 | 999222350 | 3545 | 3545 | 3550 | 3545 | 1794 |
| 474 | 20231222 | 110000 | 992858785 | 3545 | 3545 | 3545 | 3545 | 200 |
| 475 | 20231222 | 105900 | 992149785 | 3545 | 3545 | 3545 | 3545 | 14 |
| 476 | 20231222 | 105800 | 992100155 | 3550 | 3550 | 3550 | 3550 | 0 |
| 477 | 20231222 | 105700 | 992100155 | 3550 | 3550 | 3550 | 3550 | 0 |
| 478 | 20231222 | 105600 | 992100155 | 3550 | 3530 | 3550 | 3505 | 9166 |
| 479 | 20231222 | 105500 | 959868120 | 3530 | 3550 | 3550 | 3530 | 155 |
| 480 | 20231222 | 105400 | 959319870 | 3525 | 3525 | 3525 | 3525 | 791 |
| 481 | 20231222 | 105300 | 956531595 | 3525 | 3525 | 3525 | 3525 | 30 |
| 482 | 20231222 | 105200 | 956425845 | 3520 | 3550 | 3550 | 3520 | 7880 |
| 483 | 20231222 | 105100 | 928633045 | 3540 | 3555 | 3555 | 3540 | 701 |
| 484 | 20231222 | 105000 | 926150085 | 3555 | 3550 | 3555 | 3550 | 430 |
| 485 | 20231222 | 104900 | 924623085 | 3555 | 3555 | 3555 | 3555 | 373 |
| 486 | 20231222 | 104800 | 923297070 | 3550 | 3550 | 3550 | 3550 | 1981 |
| 487 | 20231222 | 104700 | 916264520 | 3545 | 3545 | 3545 | 3545 | 706 |
| 488 | 20231222 | 104600 | 913761750 | 3540 | 3545 | 3545 | 3540 | 808 |
| 489 | 20231222 | 104500 | 910898800 | 3545 | 3545 | 3545 | 3545 | 8 |
| 490 | 20231222 | 104400 | 910870440 | 3545 | 3545 | 3545 | 3545 | 492 |
| 491 | 20231222 | 104300 | 909126300 | 3540 | 3545 | 3550 | 3540 | 1305 |
| 492 | 20231222 | 104200 | 904501550 | 3545 | 3545 | 3545 | 3545 | 202 |
| 493 | 20231222 | 104100 | 903785460 | 3550 | 3550 | 3550 | 3545 | 92 |
| 494 | 20231222 | 104000 | 903459045 | 3545 | 3520 | 3545 | 3520 | 1281 |
| 495 | 20231222 | 103900 | 898948650 | 3520 | 3535 | 3535 | 3520 | 2240 |
| 496 | 20231222 | 103800 | 891041330 | 3530 | 3540 | 3560 | 3530 | 4203 |
| 497 | 20231222 | 103700 | 876184560 | 3540 | 3560 | 3565 | 3540 | 3284 |
| 498 | 20231222 | 103600 | 864535320 | 3560 | 3580 | 3580 | 3560 | 7245 |
| 499 | 20231222 | 103500 | 838669110 | 3580 | 3580 | 3580 | 3580 | 398 |
| 500 | 20231222 | 103400 | 837244270 | 3580 | 3580 | 3580 | 3580 | 2 |
| 501 | 20231222 | 103300 | 837237110 | 3580 | 3580 | 3585 | 3580 | 2602 |
| 502 | 20231222 | 103200 | 827921760 | 3580 | 3580 | 3580 | 3580 | 675 |
| 503 | 20231222 | 103100 | 825505260 | 3585 | 3585 | 3585 | 3585 | 3 |
| 504 | 20231222 | 103000 | 825494505 | 3585 | 3585 | 3585 | 3585 | 100 |
| 505 | 20231222 | 102900 | 825136005 | 3580 | 3590 | 3590 | 3580 | 1896 |
| 506 | 20231222 | 102800 | 818345765 | 3590 | 3605 | 3605 | 3590 | 379 |
| 507 | 20231222 | 102700 | 816984185 | 3605 | 3605 | 3605 | 3605 | 11 |
| 508 | 20231222 | 102600 | 816944530 | 3605 | 3605 | 3605 | 3605 | 239 |
| 509 | 20231222 | 102500 | 816082935 | 3605 | 3585 | 3605 | 3580 | 641 |
| 510 | 20231222 | 102400 | 813788030 | 3580 | 3580 | 3580 | 3580 | 326 |
| 511 | 20231222 | 102300 | 812620950 | 3580 | 3590 | 3590 | 3580 | 806 |
| 512 | 20231222 | 102200 | 809732040 | 3590 | 3615 | 3615 | 3590 | 5773 |
| 513 | 20231222 | 102100 | 788987410 | 3610 | 3595 | 3610 | 3595 | 246 |
| 514 | 20231222 | 102000 | 788100520 | 3595 | 3595 | 3595 | 3595 | 16 |
| 515 | 20231222 | 101900 | 788043000 | 3590 | 3590 | 3590 | 3590 | 0 |
| 516 | 20231222 | 101800 | 788043000 | 3590 | 3590 | 3590 | 3590 | 320 |
| 517 | 20231222 | 101700 | 786894200 | 3590 | 3610 | 3610 | 3590 | 949 |
| 518 | 20231222 | 101600 | 783472725 | 3610 | 3610 | 3610 | 3610 | 2364 |
| 519 | 20231222 | 101500 | 774938685 | 3615 | 3610 | 3615 | 3610 | 772 |
| 520 | 20231222 | 101400 | 772149650 | 3610 | 3605 | 3610 | 3605 | 869 |
| 521 | 20231222 | 101300 | 769013905 | 3605 | 3605 | 3605 | 3605 | 130 |
| 522 | 20231222 | 101200 | 768545255 | 3605 | 3605 | 3605 | 3605 | 1 |
| 523 | 20231222 | 101100 | 768541650 | 3600 | 3605 | 3605 | 3600 | 407 |
| 524 | 20231222 | 101000 | 767075900 | 3605 | 3595 | 3605 | 3595 | 2 |
| 525 | 20231222 | 100900 | 767068700 | 3590 | 3590 | 3590 | 3590 | 0 |
| 526 | 20231222 | 100800 | 767068700 | 3590 | 3590 | 3590 | 3590 | 35 |
| 527 | 20231222 | 100700 | 766943050 | 3600 | 3610 | 3615 | 3585 | 948 |
| 528 | 20231222 | 100600 | 763533105 | 3615 | 3590 | 3615 | 3590 | 1900 |
| 529 | 20231222 | 100500 | 756683355 | 3615 | 3610 | 3615 | 3610 | 276 |
| 530 | 20231222 | 100400 | 755686935 | 3585 | 3585 | 3585 | 3585 | 2000 |
| 531 | 20231222 | 100300 | 748516935 | 3585 | 3585 | 3600 | 3585 | 1090 |
| 532 | 20231222 | 100200 | 744607620 | 3585 | 3590 | 3590 | 3585 | 509 |
| 533 | 20231222 | 100100 | 742780320 | 3590 | 3590 | 3590 | 3590 | 2170 |
| 534 | 20231222 | 100000 | 734990020 | 3585 | 3590 | 3590 | 3580 | 2567 |
| 535 | 20231222 | 095900 | 725794355 | 3580 | 3580 | 3580 | 3580 | 1891 |
| 536 | 20231222 | 095800 | 719024575 | 3575 | 3605 | 3605 | 3575 | 13350 |
| 537 | 20231222 | 095700 | 670974060 | 3605 | 3615 | 3615 | 3605 | 4100 |
| 538 | 20231222 | 095600 | 656175260 | 3610 | 3610 | 3610 | 3610 | 730 |
| 539 | 20231222 | 095500 | 653539960 | 3610 | 3635 | 3635 | 3610 | 2200 |
| 540 | 20231222 | 095400 | 645560460 | 3635 | 3620 | 3635 | 3610 | 5565 |
| 541 | 20231222 | 095300 | 625458900 | 3615 | 3615 | 3615 | 3615 | 1500 |
| 542 | 20231222 | 095200 | 620036400 | 3615 | 3615 | 3615 | 3615 | 589 |
| 543 | 20231222 | 095100 | 617907165 | 3645 | 3660 | 3660 | 3610 | 10018 |
| 544 | 20231222 | 095000 | 581671555 | 3635 | 3650 | 3650 | 3635 | 1050 |
| 545 | 20231222 | 094900 | 577853280 | 3635 | 3635 | 3635 | 3635 | 6 |
| 546 | 20231222 | 094800 | 577831470 | 3635 | 3650 | 3650 | 3635 | 1005 |
| 547 | 20231222 | 094700 | 574166970 | 3650 | 3640 | 3650 | 3635 | 2310 |
| 548 | 20231222 | 094600 | 565756480 | 3630 | 3645 | 3645 | 3630 | 2044 |
| 549 | 20231222 | 094500 | 558331360 | 3640 | 3655 | 3655 | 3640 | 1127 |
| 550 | 20231222 | 094400 | 554219380 | 3645 | 3660 | 3660 | 3645 | 1101 |
| 551 | 20231222 | 094300 | 550201235 | 3675 | 3660 | 3675 | 3650 | 1700 |
| 552 | 20231222 | 094200 | 543981270 | 3660 | 3660 | 3680 | 3655 | 793 |
| 553 | 20231222 | 094100 | 541081735 | 3660 | 3680 | 3680 | 3660 | 559 |
| 554 | 20231222 | 094000 | 539034035 | 3680 | 3680 | 3680 | 3680 | 515 |
| 555 | 20231222 | 093900 | 537138835 | 3680 | 3650 | 3680 | 3650 | 133 |
| 556 | 20231222 | 093800 | 536651885 | 3680 | 3640 | 3680 | 3640 | 3210 |
| 557 | 20231222 | 093700 | 524868475 | 3640 | 3630 | 3640 | 3630 | 800 |
| 558 | 20231222 | 093600 | 521957250 | 3630 | 3635 | 3635 | 3615 | 2175 |
| 559 | 20231222 | 093500 | 514069060 | 3635 | 3630 | 3635 | 3625 | 31 |
| 560 | 20231222 | 093400 | 513956585 | 3635 | 3640 | 3640 | 3610 | 3048 |
| 561 | 20231222 | 093300 | 502952740 | 3640 | 3625 | 3655 | 3610 | 18960 |
| 562 | 20231222 | 093200 | 434308440 | 3670 | 3635 | 3670 | 3600 | 4875 |
| 563 | 20231222 | 093100 | 416562375 | 3600 | 3665 | 3670 | 3600 | 18825 |
| 564 | 20231222 | 093000 | 348386055 | 3665 | 3650 | 3665 | 3645 | 514 |
| 565 | 20231222 | 092900 | 346510180 | 3670 | 3670 | 3670 | 3665 | 734 |
| 566 | 20231222 | 092800 | 343818435 | 3670 | 3690 | 3690 | 3610 | 14833 |
| 567 | 20231222 | 092700 | 289740030 | 3700 | 3705 | 3705 | 3695 | 2377 |
| 568 | 20231222 | 092600 | 280943325 | 3705 | 3735 | 3735 | 3705 | 1166 |
| 569 | 20231222 | 092500 | 276621270 | 3710 | 3715 | 3735 | 3710 | 5846 |
| 570 | 20231222 | 092400 | 254912045 | 3710 | 3715 | 3720 | 3710 | 11616 |
| 571 | 20231222 | 092300 | 211808560 | 3715 | 3735 | 3735 | 3715 | 8032 |
| 572 | 20231222 | 092200 | 181947650 | 3735 | 3735 | 3735 | 3735 | 66 |
| 573 | 20231222 | 092100 | 181701140 | 3730 | 3750 | 3750 | 3730 | 2792 |
| 574 | 20231222 | 092000 | 171278505 | 3750 | 3755 | 3755 | 3750 | 1120 |
| 575 | 20231222 | 091900 | 167078405 | 3755 | 3750 | 3755 | 3750 | 468 |
| 576 | 20231222 | 091800 | 165322605 | 3755 | 3750 | 3755 | 3750 | 206 |
| 577 | 20231222 | 091700 | 164549100 | 3750 | 3745 | 3750 | 3745 | 281 |
| 578 | 20231222 | 091600 | 163495755 | 3755 | 3755 | 3755 | 3755 | 769 |
| 579 | 20231222 | 091500 | 160608160 | 3755 | 3730 | 3755 | 3730 | 241 |
| 580 | 20231222 | 091400 | 159705705 | 3730 | 3725 | 3750 | 3725 | 3252 |
| 581 | 20231222 | 091300 | 147577115 | 3725 | 3725 | 3725 | 3725 | 155 |
| 582 | 20231222 | 091200 | 146999740 | 3725 | 3755 | 3755 | 3725 | 2325 |
| 583 | 20231222 | 091100 | 138332775 | 3765 | 3710 | 3765 | 3710 | 1022 |
| 584 | 20231222 | 091000 | 134525955 | 3710 | 3745 | 3745 | 3700 | 995 |
| 585 | 20231222 | 090900 | 130828895 | 3745 | 3760 | 3760 | 3720 | 1723 |
| 586 | 20231222 | 090800 | 124364165 | 3760 | 3805 | 3805 | 3760 | 5872 |
| 587 | 20231222 | 090700 | 102216810 | 3780 | 3815 | 3820 | 3780 | 4134 |
| 588 | 20231222 | 090600 | 86499745 | 3810 | 3820 | 3820 | 3810 | 7323 |
| 589 | 20231222 | 090500 | 58568695 | 3815 | 3825 | 3825 | 3810 | 831 |
| 590 | 20231222 | 090400 | 55399670 | 3850 | 3855 | 3855 | 3825 | 2897 |
| 591 | 20231222 | 090300 | 44279085 | 3875 | 3875 | 3875 | 3875 | 79 |
| 592 | 20231222 | 090200 | 43972960 | 3875 | 3860 | 3875 | 3835 | 1235 |
| 593 | 20231222 | 090100 | 39196825 | 3865 | 3825 | 3865 | 3820 | 1239 |
| 594 | 20231222 | 090000 | 34443920 | 3820 | 3825 | 3825 | 3820 | 7024 |