28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 183200 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 8879 |
| 3 | 20231228 | 183100 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 4 | 20231228 | 183000 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 5 | 20231228 | 182900 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 6 | 20231228 | 182800 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 7 | 20231228 | 182700 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 8 | 20231228 | 182600 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 9 | 20231228 | 182500 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 10 | 20231228 | 182400 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 11 | 20231228 | 182300 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 12 | 20231228 | 182200 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 13 | 20231228 | 182100 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 14 | 20231228 | 182000 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 15 | 20231228 | 181900 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 16 | 20231228 | 181800 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 17 | 20231228 | 181700 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 18 | 20231228 | 181600 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 19 | 20231228 | 181500 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 20 | 20231228 | 181400 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 21 | 20231228 | 181300 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 22 | 20231228 | 181200 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 23 | 20231228 | 181100 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 24 | 20231228 | 181000 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 25 | 20231228 | 180900 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 26 | 20231228 | 180800 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 27 | 20231228 | 180700 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 28 | 20231228 | 180600 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 29 | 20231228 | 180500 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 30 | 20231228 | 180400 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 31 | 20231228 | 180300 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 32 | 20231228 | 180200 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 8879 |
| 33 | 20231228 | 180100 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 34 | 20231228 | 180000 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 35 | 20231228 | 175900 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 36 | 20231228 | 175800 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 37 | 20231228 | 175700 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 38 | 20231228 | 175600 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 39 | 20231228 | 175500 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 40 | 20231228 | 175400 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 41 | 20231228 | 175300 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 42 | 20231228 | 175200 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 43 | 20231228 | 175100 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 44 | 20231228 | 175000 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 45 | 20231228 | 174900 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 46 | 20231228 | 174800 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 47 | 20231228 | 174700 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 48 | 20231228 | 174600 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 49 | 20231228 | 174500 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 50 | 20231228 | 174400 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 51 | 20231228 | 174300 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 52 | 20231228 | 174200 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 53 | 20231228 | 174100 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 54 | 20231228 | 174000 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 55 | 20231228 | 173900 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 56 | 20231228 | 173800 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 57 | 20231228 | 173700 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 58 | 20231228 | 173600 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 59 | 20231228 | 173500 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 60 | 20231228 | 173400 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 61 | 20231228 | 173300 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 62 | 20231228 | 173200 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 8879 |
| 63 | 20231228 | 173100 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 64 | 20231228 | 173000 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 65 | 20231228 | 172900 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 66 | 20231228 | 172800 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 67 | 20231228 | 172700 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 68 | 20231228 | 172600 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 69 | 20231228 | 172500 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 70 | 20231228 | 172400 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 71 | 20231228 | 172300 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 72 | 20231228 | 172200 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 73 | 20231228 | 172100 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 74 | 20231228 | 172000 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 75 | 20231228 | 171900 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 76 | 20231228 | 171800 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 77 | 20231228 | 171700 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 78 | 20231228 | 171600 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 79 | 20231228 | 171500 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 80 | 20231228 | 171400 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 81 | 20231228 | 171300 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 82 | 20231228 | 171200 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 83 | 20231228 | 171100 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 84 | 20231228 | 171000 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 85 | 20231228 | 170900 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 86 | 20231228 | 170800 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 87 | 20231228 | 170700 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 88 | 20231228 | 170600 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 89 | 20231228 | 170500 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 90 | 20231228 | 170400 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 91 | 20231228 | 170300 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 92 | 20231228 | 170200 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 8879 |
| 93 | 20231228 | 170100 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 94 | 20231228 | 170000 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 95 | 20231228 | 165900 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 96 | 20231228 | 165800 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 97 | 20231228 | 165700 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 98 | 20231228 | 165600 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 99 | 20231228 | 165500 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 100 | 20231228 | 165400 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 101 | 20231228 | 165300 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 102 | 20231228 | 165200 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 103 | 20231228 | 165100 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 104 | 20231228 | 165000 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 105 | 20231228 | 164900 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 106 | 20231228 | 164800 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 107 | 20231228 | 164700 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 108 | 20231228 | 164600 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 109 | 20231228 | 164500 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 110 | 20231228 | 164400 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 111 | 20231228 | 164300 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 112 | 20231228 | 164200 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 113 | 20231228 | 164100 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 114 | 20231228 | 164000 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 115 | 20231228 | 163900 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 116 | 20231228 | 163800 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 117 | 20231228 | 163700 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 118 | 20231228 | 163600 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 119 | 20231228 | 163500 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 120 | 20231228 | 163400 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 121 | 20231228 | 163300 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 122 | 20231228 | 163200 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 8879 |
| 123 | 20231228 | 163100 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 124 | 20231228 | 163000 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 125 | 20231228 | 162900 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 126 | 20231228 | 162800 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 127 | 20231228 | 162700 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 128 | 20231228 | 162600 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 129 | 20231228 | 162500 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 130 | 20231228 | 162400 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 131 | 20231228 | 162300 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 132 | 20231228 | 162200 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 133 | 20231228 | 162100 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 134 | 20231228 | 162000 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 135 | 20231228 | 161900 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 136 | 20231228 | 161800 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 137 | 20231228 | 161700 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 138 | 20231228 | 161600 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 139 | 20231228 | 161500 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 140 | 20231228 | 161400 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 141 | 20231228 | 161300 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 142 | 20231228 | 161200 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 143 | 20231228 | 161100 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 144 | 20231228 | 161000 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 145 | 20231228 | 160900 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 146 | 20231228 | 160800 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 147 | 20231228 | 160700 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 148 | 20231228 | 160600 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 149 | 20231228 | 160500 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 150 | 20231228 | 160400 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 151 | 20231228 | 160300 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 152 | 20231228 | 160200 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 8879 |
| 153 | 20231228 | 160100 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 154 | 20231228 | 160000 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 155 | 20231228 | 155900 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 156 | 20231228 | 155800 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 157 | 20231228 | 155700 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 158 | 20231228 | 155600 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 159 | 20231228 | 155500 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 160 | 20231228 | 155400 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 161 | 20231228 | 155300 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 162 | 20231228 | 155200 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 163 | 20231228 | 155100 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 164 | 20231228 | 155000 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 165 | 20231228 | 154900 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 166 | 20231228 | 154800 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 167 | 20231228 | 154700 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 168 | 20231228 | 154600 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 169 | 20231228 | 154500 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 170 | 20231228 | 154400 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 171 | 20231228 | 154300 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 172 | 20231228 | 154200 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 173 | 20231228 | 154100 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 174 | 20231228 | 154000 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 175 | 20231228 | 153900 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 176 | 20231228 | 153800 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 177 | 20231228 | 153700 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 178 | 20231228 | 153600 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 179 | 20231228 | 153500 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 180 | 20231228 | 153400 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 181 | 20231228 | 153300 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 182 | 20231228 | 153200 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 8879 |
| 183 | 20231228 | 153100 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 184 | 20231228 | 153000 | 1784474170 | 5530 | 5530 | 5530 | 5530 | 8879 |
| 185 | 20231228 | 152900 | 1735373300 | 5530 | 5530 | 5530 | 5530 | 0 |
| 186 | 20231228 | 152800 | 1735373300 | 5530 | 5530 | 5530 | 5530 | 0 |
| 187 | 20231228 | 152700 | 1735373300 | 5530 | 5530 | 5530 | 5530 | 0 |
| 188 | 20231228 | 152600 | 1735373300 | 5530 | 5530 | 5530 | 5530 | 0 |
| 189 | 20231228 | 152500 | 1735373300 | 5530 | 5530 | 5530 | 5530 | 0 |
| 190 | 20231228 | 152400 | 1735373300 | 5530 | 5530 | 5530 | 5530 | 0 |
| 191 | 20231228 | 152300 | 1735373300 | 5530 | 5530 | 5530 | 5530 | 0 |
| 192 | 20231228 | 152200 | 1735373300 | 5530 | 5530 | 5530 | 5530 | 0 |
| 193 | 20231228 | 152100 | 1735373300 | 5530 | 5530 | 5530 | 5530 | 0 |
| 194 | 20231228 | 152000 | 1735373300 | 5530 | 5530 | 5530 | 5530 | 0 |
| 195 | 20231228 | 151900 | 1735373300 | 5530 | 5520 | 5530 | 5520 | 613 |
| 196 | 20231228 | 151800 | 1731989210 | 5510 | 5530 | 5530 | 5510 | 1044 |
| 197 | 20231228 | 151700 | 1726234290 | 5520 | 5510 | 5520 | 5510 | 2078 |
| 198 | 20231228 | 151600 | 1714774850 | 5510 | 5520 | 5520 | 5510 | 436 |
| 199 | 20231228 | 151500 | 1712368310 | 5510 | 5510 | 5510 | 5510 | 59 |
| 200 | 20231228 | 151400 | 1712043220 | 5510 | 5510 | 5520 | 5510 | 443 |
| 201 | 20231228 | 151300 | 1709601550 | 5510 | 5520 | 5530 | 5510 | 873 |
| 202 | 20231228 | 151200 | 1704788590 | 5520 | 5530 | 5530 | 5520 | 187 |
| 203 | 20231228 | 151100 | 1703755180 | 5530 | 5530 | 5530 | 5530 | 101 |
| 204 | 20231228 | 151000 | 1703196650 | 5530 | 5520 | 5530 | 5520 | 1032 |
| 205 | 20231228 | 150900 | 1697499990 | 5530 | 5520 | 5530 | 5520 | 497 |
| 206 | 20231228 | 150800 | 1694756530 | 5530 | 5520 | 5530 | 5520 | 1087 |
| 207 | 20231228 | 150700 | 1688756270 | 5530 | 5520 | 5530 | 5520 | 2075 |
| 208 | 20231228 | 150600 | 1677302260 | 5520 | 5520 | 5520 | 5510 | 1564 |
| 209 | 20231228 | 150500 | 1668669930 | 5520 | 5520 | 5520 | 5510 | 253 |
| 210 | 20231228 | 150400 | 1667275370 | 5520 | 5520 | 5520 | 5520 | 922 |
| 211 | 20231228 | 150300 | 1662185930 | 5520 | 5520 | 5520 | 5520 | 2210 |
| 212 | 20231228 | 150200 | 1649986730 | 5520 | 5520 | 5520 | 5520 | 293 |
| 213 | 20231228 | 150100 | 1648369370 | 5520 | 5520 | 5520 | 5520 | 1427 |
| 214 | 20231228 | 150000 | 1640492330 | 5520 | 5520 | 5520 | 5520 | 517 |
| 215 | 20231228 | 145900 | 1637638490 | 5520 | 5520 | 5520 | 5520 | 236 |
| 216 | 20231228 | 145800 | 1636335770 | 5530 | 5530 | 5530 | 5520 | 629 |
| 217 | 20231228 | 145700 | 1632860400 | 5520 | 5520 | 5520 | 5520 | 3 |
| 218 | 20231228 | 145600 | 1632843840 | 5530 | 5540 | 5540 | 5530 | 880 |
| 219 | 20231228 | 145500 | 1627975020 | 5540 | 5530 | 5540 | 5530 | 3220 |
| 220 | 20231228 | 145400 | 1610167710 | 5530 | 5530 | 5530 | 5530 | 41 |
| 221 | 20231228 | 145300 | 1609940980 | 5520 | 5530 | 5530 | 5520 | 531 |
| 222 | 20231228 | 145200 | 1607009830 | 5520 | 5520 | 5520 | 5520 | 511 |
| 223 | 20231228 | 145100 | 1604189110 | 5520 | 5530 | 5530 | 5520 | 415 |
| 224 | 20231228 | 145000 | 1601898210 | 5520 | 5520 | 5520 | 5520 | 929 |
| 225 | 20231228 | 144900 | 1596770130 | 5520 | 5520 | 5520 | 5520 | 11 |
| 226 | 20231228 | 144800 | 1596709410 | 5530 | 5520 | 5530 | 5520 | 131 |
| 227 | 20231228 | 144700 | 1595984990 | 5520 | 5520 | 5520 | 5520 | 10 |
| 228 | 20231228 | 144600 | 1595929790 | 5520 | 5520 | 5530 | 5520 | 363 |
| 229 | 20231228 | 144500 | 1593926020 | 5520 | 5530 | 5530 | 5520 | 54 |
| 230 | 20231228 | 144400 | 1593627740 | 5530 | 5520 | 5530 | 5520 | 23 |
| 231 | 20231228 | 144300 | 1593500770 | 5530 | 5520 | 5530 | 5520 | 124 |
| 232 | 20231228 | 144200 | 1592816280 | 5530 | 5530 | 5530 | 5530 | 0 |
| 233 | 20231228 | 144100 | 1592816280 | 5530 | 5530 | 5530 | 5520 | 470 |
| 234 | 20231228 | 144000 | 1590221770 | 5530 | 5520 | 5530 | 5520 | 1463 |
| 235 | 20231228 | 143900 | 1582131390 | 5530 | 5520 | 5530 | 5520 | 27 |
| 236 | 20231228 | 143800 | 1581982340 | 5520 | 5520 | 5520 | 5520 | 122 |
| 237 | 20231228 | 143700 | 1581308900 | 5530 | 5530 | 5530 | 5530 | 4 |
| 238 | 20231228 | 143600 | 1581286780 | 5530 | 5530 | 5530 | 5530 | 542 |
| 239 | 20231228 | 143500 | 1578289520 | 5530 | 5530 | 5530 | 5530 | 0 |
| 240 | 20231228 | 143400 | 1578289520 | 5530 | 5520 | 5530 | 5520 | 4745 |
| 241 | 20231228 | 143300 | 1552097110 | 5520 | 5520 | 5520 | 5520 | 0 |
| 242 | 20231228 | 143200 | 1552097110 | 5520 | 5520 | 5520 | 5520 | 1314 |
| 243 | 20231228 | 143100 | 1544843830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 244 | 20231228 | 143000 | 1544843830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 245 | 20231228 | 142900 | 1544843830 | 5530 | 5520 | 5530 | 5520 | 2122 |
| 246 | 20231228 | 142800 | 1533112720 | 5530 | 5510 | 5530 | 5510 | 61 |
| 247 | 20231228 | 142700 | 1532776590 | 5530 | 5520 | 5530 | 5510 | 112 |
| 248 | 20231228 | 142600 | 1532159410 | 5530 | 5510 | 5530 | 5510 | 656 |
| 249 | 20231228 | 142500 | 1528543370 | 5520 | 5520 | 5520 | 5520 | 16 |
| 250 | 20231228 | 142400 | 1528455050 | 5520 | 5520 | 5520 | 5520 | 153 |
| 251 | 20231228 | 142300 | 1527610490 | 5530 | 5530 | 5530 | 5530 | 1 |
| 252 | 20231228 | 142200 | 1527604960 | 5520 | 5520 | 5520 | 5520 | 153 |
| 253 | 20231228 | 142100 | 1526760400 | 5530 | 5530 | 5530 | 5520 | 160 |
| 254 | 20231228 | 142000 | 1525877080 | 5520 | 5520 | 5520 | 5520 | 964 |
| 255 | 20231228 | 141900 | 1520555800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 256 | 20231228 | 141800 | 1520555800 | 5520 | 5520 | 5520 | 5520 | 1266 |
| 257 | 20231228 | 141700 | 1513567480 | 5530 | 5530 | 5530 | 5530 | 21 |
| 258 | 20231228 | 141600 | 1513451350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 259 | 20231228 | 141500 | 1513451350 | 5530 | 5530 | 5530 | 5530 | 1 |
| 260 | 20231228 | 141400 | 1513445820 | 5530 | 5530 | 5530 | 5530 | 21 |
| 261 | 20231228 | 141300 | 1513329690 | 5530 | 5540 | 5540 | 5520 | 622 |
| 262 | 20231228 | 141200 | 1509895910 | 5530 | 5530 | 5530 | 5530 | 2786 |
| 263 | 20231228 | 141100 | 1494489330 | 5530 | 5530 | 5530 | 5520 | 960 |
| 264 | 20231228 | 141000 | 1489181950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 265 | 20231228 | 140900 | 1489181950 | 5530 | 5530 | 5530 | 5530 | 100 |
| 266 | 20231228 | 140800 | 1488628950 | 5530 | 5530 | 5530 | 5520 | 2625 |
| 267 | 20231228 | 140700 | 1474112710 | 5530 | 5520 | 5530 | 5520 | 101 |
| 268 | 20231228 | 140600 | 1473555180 | 5530 | 5530 | 5530 | 5530 | 136 |
| 269 | 20231228 | 140500 | 1472803100 | 5530 | 5530 | 5530 | 5530 | 1500 |
| 270 | 20231228 | 140400 | 1464508100 | 5530 | 5520 | 5530 | 5520 | 531 |
| 271 | 20231228 | 140300 | 1461576810 | 5520 | 5520 | 5520 | 5520 | 1 |
| 272 | 20231228 | 140200 | 1461571290 | 5510 | 5520 | 5520 | 5510 | 3261 |
| 273 | 20231228 | 140100 | 1443571570 | 5520 | 5520 | 5520 | 5520 | 11 |
| 274 | 20231228 | 140000 | 1443510850 | 5520 | 5520 | 5520 | 5520 | 790 |
| 275 | 20231228 | 135900 | 1439150050 | 5520 | 5520 | 5520 | 5520 | 112 |
| 276 | 20231228 | 135800 | 1438531810 | 5520 | 5530 | 5530 | 5520 | 210 |
| 277 | 20231228 | 135700 | 1437370610 | 5530 | 5530 | 5530 | 5520 | 81 |
| 278 | 20231228 | 135600 | 1436923180 | 5530 | 5530 | 5530 | 5530 | 1 |
| 279 | 20231228 | 135500 | 1436917650 | 5520 | 5510 | 5520 | 5500 | 812 |
| 280 | 20231228 | 135400 | 1432438600 | 5530 | 5500 | 5530 | 5500 | 8303 |
| 281 | 20231228 | 135300 | 1386645960 | 5500 | 5500 | 5500 | 5500 | 150 |
| 282 | 20231228 | 135200 | 1385820960 | 5500 | 5500 | 5500 | 5500 | 466 |
| 283 | 20231228 | 135100 | 1383257960 | 5500 | 5500 | 5500 | 5500 | 444 |
| 284 | 20231228 | 135000 | 1380815960 | 5500 | 5500 | 5500 | 5500 | 52 |
| 285 | 20231228 | 134900 | 1380529960 | 5510 | 5510 | 5510 | 5510 | 1 |
| 286 | 20231228 | 134800 | 1380524450 | 5500 | 5500 | 5500 | 5500 | 180 |
| 287 | 20231228 | 134700 | 1379534450 | 5500 | 5500 | 5500 | 5500 | 774 |
| 288 | 20231228 | 134600 | 1375277450 | 5500 | 5500 | 5500 | 5500 | 0 |
| 289 | 20231228 | 134500 | 1375277450 | 5500 | 5500 | 5500 | 5500 | 1 |
| 290 | 20231228 | 134400 | 1375271950 | 5510 | 5510 | 5510 | 5500 | 332 |
| 291 | 20231228 | 134300 | 1373443950 | 5510 | 5500 | 5510 | 5500 | 3 |
| 292 | 20231228 | 134200 | 1373427440 | 5500 | 5500 | 5500 | 5500 | 108 |
| 293 | 20231228 | 134100 | 1372833440 | 5500 | 5500 | 5500 | 5500 | 1 |
| 294 | 20231228 | 134000 | 1372827940 | 5510 | 5510 | 5510 | 5510 | 500 |
| 295 | 20231228 | 133900 | 1370072940 | 5510 | 5500 | 5510 | 5500 | 770 |
| 296 | 20231228 | 133800 | 1365837930 | 5500 | 5510 | 5510 | 5490 | 716 |
| 297 | 20231228 | 133700 | 1361904720 | 5500 | 5500 | 5500 | 5500 | 15 |
| 298 | 20231228 | 133600 | 1361822220 | 5510 | 5510 | 5510 | 5510 | 0 |
| 299 | 20231228 | 133500 | 1361822220 | 5510 | 5490 | 5510 | 5490 | 2890 |
| 300 | 20231228 | 133400 | 1345940510 | 5490 | 5490 | 5490 | 5490 | 1 |
| 301 | 20231228 | 133300 | 1345935020 | 5480 | 5480 | 5480 | 5480 | 300 |
| 302 | 20231228 | 133200 | 1344291020 | 5480 | 5480 | 5480 | 5480 | 10 |
| 303 | 20231228 | 133100 | 1344236220 | 5490 | 5490 | 5490 | 5490 | 0 |
| 304 | 20231228 | 133000 | 1344236220 | 5490 | 5490 | 5490 | 5490 | 0 |
| 305 | 20231228 | 132900 | 1344236220 | 5490 | 5490 | 5490 | 5490 | 0 |
| 306 | 20231228 | 132800 | 1344236220 | 5490 | 5490 | 5490 | 5490 | 0 |
| 307 | 20231228 | 132700 | 1344236220 | 5490 | 5490 | 5490 | 5490 | 32 |
| 308 | 20231228 | 132600 | 1344060540 | 5490 | 5470 | 5490 | 5470 | 29 |
| 309 | 20231228 | 132500 | 1343901890 | 5470 | 5490 | 5490 | 5470 | 17 |
| 310 | 20231228 | 132400 | 1343808860 | 5460 | 5500 | 5500 | 5460 | 14900 |
| 311 | 20231228 | 132300 | 1262306960 | 5500 | 5500 | 5500 | 5500 | 10 |
| 312 | 20231228 | 132200 | 1262251960 | 5500 | 5500 | 5500 | 5500 | 30 |
| 313 | 20231228 | 132100 | 1262086960 | 5500 | 5500 | 5500 | 5500 | 2108 |
| 314 | 20231228 | 132000 | 1250492960 | 5500 | 5500 | 5500 | 5500 | 0 |
| 315 | 20231228 | 131900 | 1250492960 | 5500 | 5500 | 5500 | 5500 | 0 |
| 316 | 20231228 | 131800 | 1250492960 | 5500 | 5490 | 5500 | 5490 | 51 |
| 317 | 20231228 | 131700 | 1250212960 | 5490 | 5490 | 5490 | 5490 | 1 |
| 318 | 20231228 | 131600 | 1250207470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 319 | 20231228 | 131500 | 1250207470 | 5500 | 5500 | 5500 | 5500 | 1 |
| 320 | 20231228 | 131400 | 1250201970 | 5500 | 5500 | 5500 | 5490 | 502 |
| 321 | 20231228 | 131300 | 1247445970 | 5500 | 5500 | 5500 | 5500 | 0 |
| 322 | 20231228 | 131200 | 1247445970 | 5500 | 5500 | 5500 | 5500 | 0 |
| 323 | 20231228 | 131100 | 1247445970 | 5500 | 5500 | 5500 | 5500 | 433 |
| 324 | 20231228 | 131000 | 1245064470 | 5500 | 5500 | 5500 | 5500 | 299 |
| 325 | 20231228 | 130900 | 1243419970 | 5500 | 5500 | 5500 | 5500 | 0 |
| 326 | 20231228 | 130800 | 1243419970 | 5500 | 5490 | 5500 | 5490 | 2 |
| 327 | 20231228 | 130700 | 1243408980 | 5500 | 5500 | 5500 | 5490 | 376 |
| 328 | 20231228 | 130600 | 1241344680 | 5500 | 5490 | 5500 | 5490 | 176 |
| 329 | 20231228 | 130500 | 1240378420 | 5500 | 5500 | 5500 | 5500 | 1 |
| 330 | 20231228 | 130400 | 1240372920 | 5500 | 5500 | 5500 | 5500 | 0 |
| 331 | 20231228 | 130300 | 1240372920 | 5500 | 5500 | 5500 | 5500 | 0 |
| 332 | 20231228 | 130200 | 1240372920 | 5500 | 5500 | 5500 | 5500 | 0 |
| 333 | 20231228 | 130100 | 1240372920 | 5500 | 5490 | 5500 | 5490 | 691 |
| 334 | 20231228 | 130000 | 1236573820 | 5490 | 5490 | 5490 | 5490 | 145 |
| 335 | 20231228 | 125900 | 1235777770 | 5500 | 5490 | 5500 | 5490 | 191 |
| 336 | 20231228 | 125800 | 1234729170 | 5500 | 5500 | 5500 | 5480 | 1328 |
| 337 | 20231228 | 125700 | 1227435320 | 5500 | 5500 | 5500 | 5500 | 2 |
| 338 | 20231228 | 125600 | 1227424320 | 5500 | 5500 | 5500 | 5500 | 212 |
| 339 | 20231228 | 125500 | 1226258320 | 5500 | 5490 | 5500 | 5490 | 181 |
| 340 | 20231228 | 125400 | 1225263620 | 5500 | 5500 | 5500 | 5500 | 0 |
| 341 | 20231228 | 125300 | 1225263620 | 5500 | 5500 | 5500 | 5500 | 20 |
| 342 | 20231228 | 125200 | 1225153620 | 5500 | 5490 | 5500 | 5490 | 1617 |
| 343 | 20231228 | 125100 | 1216276010 | 5480 | 5480 | 5480 | 5480 | 500 |
| 344 | 20231228 | 125000 | 1213536010 | 5490 | 5490 | 5490 | 5490 | 1 |
| 345 | 20231228 | 124900 | 1213530520 | 5480 | 5480 | 5480 | 5480 | 0 |
| 346 | 20231228 | 124800 | 1213530520 | 5480 | 5480 | 5480 | 5480 | 300 |
| 347 | 20231228 | 124700 | 1211886520 | 5490 | 5490 | 5490 | 5490 | 0 |
| 348 | 20231228 | 124600 | 1211886520 | 5490 | 5490 | 5490 | 5490 | 183 |
| 349 | 20231228 | 124500 | 1210881850 | 5490 | 5490 | 5490 | 5490 | 1 |
| 350 | 20231228 | 124400 | 1210876360 | 5470 | 5470 | 5470 | 5470 | 1 |
| 351 | 20231228 | 124300 | 1210870890 | 5470 | 5480 | 5480 | 5470 | 829 |
| 352 | 20231228 | 124200 | 1206330870 | 5480 | 5480 | 5480 | 5480 | 19 |
| 353 | 20231228 | 124100 | 1206226750 | 5480 | 5480 | 5480 | 5480 | 188 |
| 354 | 20231228 | 124000 | 1205196510 | 5470 | 5470 | 5470 | 5470 | 4 |
| 355 | 20231228 | 123900 | 1205174630 | 5490 | 5490 | 5490 | 5490 | 160 |
| 356 | 20231228 | 123800 | 1204296230 | 5490 | 5490 | 5490 | 5490 | 1 |
| 357 | 20231228 | 123700 | 1204290740 | 5470 | 5490 | 5490 | 5470 | 340 |
| 358 | 20231228 | 123600 | 1202426140 | 5500 | 5500 | 5500 | 5480 | 2002 |
| 359 | 20231228 | 123500 | 1191455140 | 5490 | 5500 | 5500 | 5490 | 150 |
| 360 | 20231228 | 123400 | 1190631140 | 5500 | 5500 | 5500 | 5500 | 108 |
| 361 | 20231228 | 123300 | 1190037140 | 5500 | 5490 | 5500 | 5490 | 1062 |
| 362 | 20231228 | 123200 | 1184206740 | 5490 | 5490 | 5490 | 5490 | 159 |
| 363 | 20231228 | 123100 | 1183333830 | 5480 | 5480 | 5480 | 5480 | 1423 |
| 364 | 20231228 | 123000 | 1175535790 | 5490 | 5480 | 5490 | 5480 | 31 |
| 365 | 20231228 | 122900 | 1175365900 | 5480 | 5490 | 5490 | 5480 | 32 |
| 366 | 20231228 | 122800 | 1175190320 | 5490 | 5490 | 5490 | 5490 | 115 |
| 367 | 20231228 | 122700 | 1174558970 | 5490 | 5480 | 5490 | 5480 | 109 |
| 368 | 20231228 | 122600 | 1173960970 | 5490 | 5480 | 5490 | 5480 | 150 |
| 369 | 20231228 | 122500 | 1173138470 | 5490 | 5480 | 5490 | 5480 | 1345 |
| 370 | 20231228 | 122400 | 1165767850 | 5490 | 5490 | 5490 | 5490 | 0 |
| 371 | 20231228 | 122300 | 1165767850 | 5490 | 5490 | 5490 | 5490 | 140 |
| 372 | 20231228 | 122200 | 1164999250 | 5490 | 5490 | 5490 | 5490 | 20 |
| 373 | 20231228 | 122100 | 1164889450 | 5490 | 5490 | 5490 | 5490 | 181 |
| 374 | 20231228 | 122000 | 1163895760 | 5490 | 5500 | 5500 | 5490 | 11 |
| 375 | 20231228 | 121900 | 1163835360 | 5490 | 5490 | 5490 | 5490 | 80 |
| 376 | 20231228 | 121800 | 1163396160 | 5490 | 5490 | 5490 | 5490 | 30 |
| 377 | 20231228 | 121700 | 1163231460 | 5490 | 5480 | 5500 | 5480 | 795 |
| 378 | 20231228 | 121600 | 1158867100 | 5480 | 5480 | 5480 | 5480 | 20 |
| 379 | 20231228 | 121500 | 1158757500 | 5490 | 5480 | 5490 | 5480 | 456 |
| 380 | 20231228 | 121400 | 1156256260 | 5490 | 5490 | 5490 | 5490 | 569 |
| 381 | 20231228 | 121300 | 1153132450 | 5500 | 5490 | 5500 | 5480 | 126 |
| 382 | 20231228 | 121200 | 1152440940 | 5490 | 5490 | 5490 | 5490 | 544 |
| 383 | 20231228 | 121100 | 1149454380 | 5500 | 5490 | 5500 | 5490 | 368 |
| 384 | 20231228 | 121000 | 1147434040 | 5500 | 5500 | 5500 | 5500 | 0 |
| 385 | 20231228 | 120900 | 1147434040 | 5500 | 5500 | 5500 | 5500 | 31 |
| 386 | 20231228 | 120800 | 1147263540 | 5490 | 5490 | 5490 | 5490 | 25 |
| 387 | 20231228 | 120700 | 1147126290 | 5490 | 5490 | 5490 | 5490 | 36 |
| 388 | 20231228 | 120600 | 1146928650 | 5500 | 5500 | 5500 | 5500 | 59 |
| 389 | 20231228 | 120500 | 1146604150 | 5500 | 5480 | 5500 | 5480 | 101 |
| 390 | 20231228 | 120400 | 1146050650 | 5500 | 5500 | 5500 | 5500 | 1 |
| 391 | 20231228 | 120300 | 1146045150 | 5500 | 5500 | 5500 | 5500 | 1 |
| 392 | 20231228 | 120200 | 1146039650 | 5480 | 5480 | 5480 | 5480 | 200 |
| 393 | 20231228 | 120100 | 1144943650 | 5500 | 5490 | 5500 | 5490 | 1691 |
| 394 | 20231228 | 120000 | 1135643650 | 5500 | 5500 | 5500 | 5500 | 10 |
| 395 | 20231228 | 115900 | 1135588650 | 5500 | 5500 | 5500 | 5480 | 7 |
| 396 | 20231228 | 115800 | 1135550170 | 5500 | 5490 | 5500 | 5480 | 61 |
| 397 | 20231228 | 115700 | 1135215760 | 5490 | 5480 | 5490 | 5480 | 3435 |
| 398 | 20231228 | 115600 | 1116378270 | 5490 | 5490 | 5490 | 5490 | 0 |
| 399 | 20231228 | 115500 | 1116378270 | 5490 | 5480 | 5490 | 5480 | 1002 |
| 400 | 20231228 | 115400 | 1110887300 | 5480 | 5480 | 5480 | 5480 | 1000 |
| 401 | 20231228 | 115300 | 1105407300 | 5490 | 5490 | 5490 | 5490 | 1 |
| 402 | 20231228 | 115200 | 1105401810 | 5480 | 5490 | 5490 | 5480 | 501 |
| 403 | 20231228 | 115100 | 1102656320 | 5480 | 5490 | 5490 | 5480 | 129 |
| 404 | 20231228 | 115000 | 1101949210 | 5470 | 5480 | 5480 | 5470 | 1220 |
| 405 | 20231228 | 114900 | 1095263810 | 5480 | 5480 | 5490 | 5480 | 531 |
| 406 | 20231228 | 114800 | 1092353920 | 5480 | 5480 | 5480 | 5480 | 1270 |
| 407 | 20231228 | 114700 | 1085394320 | 5490 | 5490 | 5490 | 5490 | 0 |
| 408 | 20231228 | 114600 | 1085394320 | 5490 | 5490 | 5490 | 5490 | 0 |
| 409 | 20231228 | 114500 | 1085394320 | 5490 | 5490 | 5490 | 5490 | 0 |
| 410 | 20231228 | 114400 | 1085394320 | 5490 | 5490 | 5490 | 5480 | 122 |
| 411 | 20231228 | 114300 | 1084725660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 412 | 20231228 | 114200 | 1084725660 | 5490 | 5490 | 5490 | 5490 | 830 |
| 413 | 20231228 | 114100 | 1080168960 | 5490 | 5490 | 5490 | 5490 | 1 |
| 414 | 20231228 | 114000 | 1080163470 | 5480 | 5480 | 5480 | 5480 | 300 |
| 415 | 20231228 | 113900 | 1078519470 | 5490 | 5490 | 5490 | 5490 | 1 |
| 416 | 20231228 | 113800 | 1078513980 | 5480 | 5500 | 5500 | 5480 | 481 |
| 417 | 20231228 | 113700 | 1075875100 | 5500 | 5490 | 5500 | 5480 | 61 |
| 418 | 20231228 | 113600 | 1075540300 | 5500 | 5490 | 5500 | 5490 | 353 |
| 419 | 20231228 | 113500 | 1073601660 | 5500 | 5490 | 5500 | 5490 | 99 |
| 420 | 20231228 | 113400 | 1073058130 | 5500 | 5490 | 5500 | 5490 | 36 |
| 421 | 20231228 | 113300 | 1072860230 | 5490 | 5500 | 5500 | 5490 | 2205 |
| 422 | 20231228 | 113200 | 1060754630 | 5500 | 5500 | 5500 | 5500 | 12 |
| 423 | 20231228 | 113100 | 1060688630 | 5510 | 5500 | 5510 | 5500 | 106 |
| 424 | 20231228 | 113000 | 1060105620 | 5500 | 5500 | 5500 | 5500 | 21 |
| 425 | 20231228 | 112900 | 1059990120 | 5500 | 5500 | 5510 | 5500 | 35 |
| 426 | 20231228 | 112800 | 1059797610 | 5500 | 5500 | 5500 | 5500 | 654 |
| 427 | 20231228 | 112700 | 1056200610 | 5510 | 5500 | 5510 | 5500 | 111 |
| 428 | 20231228 | 112600 | 1055590100 | 5510 | 5510 | 5510 | 5500 | 193 |
| 429 | 20231228 | 112500 | 1054526770 | 5500 | 5500 | 5500 | 5500 | 130 |
| 430 | 20231228 | 112400 | 1053811770 | 5500 | 5490 | 5510 | 5490 | 1699 |
| 431 | 20231228 | 112300 | 1044467280 | 5500 | 5500 | 5500 | 5490 | 115 |
| 432 | 20231228 | 112200 | 1043834810 | 5490 | 5490 | 5500 | 5490 | 304 |
| 433 | 20231228 | 112100 | 1042165840 | 5500 | 5480 | 5500 | 5480 | 412 |
| 434 | 20231228 | 112000 | 1039906830 | 5480 | 5480 | 5490 | 5480 | 37 |
| 435 | 20231228 | 111900 | 1039704060 | 5480 | 5490 | 5490 | 5480 | 2713 |
| 436 | 20231228 | 111800 | 1024827970 | 5500 | 5500 | 5500 | 5500 | 78 |
| 437 | 20231228 | 111700 | 1024398970 | 5500 | 5500 | 5500 | 5500 | 1000 |
| 438 | 20231228 | 111600 | 1018898970 | 5500 | 5500 | 5500 | 5500 | 0 |
| 439 | 20231228 | 111500 | 1018898970 | 5500 | 5500 | 5500 | 5500 | 828 |
| 440 | 20231228 | 111400 | 1014344970 | 5500 | 5500 | 5500 | 5500 | 0 |
| 441 | 20231228 | 111300 | 1014344970 | 5500 | 5490 | 5500 | 5490 | 404 |
| 442 | 20231228 | 111200 | 1012126970 | 5510 | 5510 | 5510 | 5510 | 1 |
| 443 | 20231228 | 111100 | 1012121460 | 5490 | 5500 | 5500 | 5490 | 435 |
| 444 | 20231228 | 111000 | 1009730420 | 5510 | 5500 | 5510 | 5500 | 55 |
| 445 | 20231228 | 110900 | 1009427910 | 5500 | 5500 | 5500 | 5500 | 4 |
| 446 | 20231228 | 110800 | 1009405910 | 5510 | 5500 | 5510 | 5500 | 583 |
| 447 | 20231228 | 110700 | 1006199390 | 5500 | 5510 | 5510 | 5500 | 3 |
| 448 | 20231228 | 110600 | 1006182880 | 5500 | 5500 | 5500 | 5500 | 30 |
| 449 | 20231228 | 110500 | 1006017880 | 5510 | 5510 | 5510 | 5510 | 2 |
| 450 | 20231228 | 110400 | 1006006860 | 5500 | 5510 | 5510 | 5500 | 1194 |
| 451 | 20231228 | 110300 | 999432920 | 5510 | 5510 | 5520 | 5510 | 1247 |
| 452 | 20231228 | 110200 | 992561450 | 5510 | 5500 | 5510 | 5500 | 1985 |
| 453 | 20231228 | 110100 | 981627760 | 5500 | 5500 | 5500 | 5500 | 0 |
| 454 | 20231228 | 110000 | 981627760 | 5500 | 5500 | 5500 | 5500 | 0 |
| 455 | 20231228 | 105900 | 981627760 | 5500 | 5500 | 5500 | 5500 | 1000 |
| 456 | 20231228 | 105800 | 976127760 | 5500 | 5500 | 5500 | 5500 | 248 |
| 457 | 20231228 | 105700 | 974763760 | 5510 | 5500 | 5510 | 5500 | 552 |
| 458 | 20231228 | 105600 | 971727560 | 5500 | 5500 | 5510 | 5500 | 346 |
| 459 | 20231228 | 105500 | 969824530 | 5510 | 5480 | 5510 | 5480 | 7141 |
| 460 | 20231228 | 105400 | 930585870 | 5470 | 5480 | 5480 | 5470 | 112 |
| 461 | 20231228 | 105300 | 929973110 | 5470 | 5470 | 5470 | 5470 | 5 |
| 462 | 20231228 | 105200 | 929945760 | 5470 | 5470 | 5470 | 5470 | 850 |
| 463 | 20231228 | 105100 | 925296260 | 5480 | 5470 | 5480 | 5470 | 550 |
| 464 | 20231228 | 105000 | 922287570 | 5480 | 5480 | 5480 | 5480 | 0 |
| 465 | 20231228 | 104900 | 922287570 | 5480 | 5480 | 5480 | 5480 | 202 |
| 466 | 20231228 | 104800 | 921180610 | 5470 | 5470 | 5470 | 5470 | 23 |
| 467 | 20231228 | 104700 | 921054800 | 5470 | 5480 | 5480 | 5470 | 160 |
| 468 | 20231228 | 104600 | 920178600 | 5480 | 5480 | 5480 | 5480 | 16 |
| 469 | 20231228 | 104500 | 920090920 | 5480 | 5480 | 5480 | 5480 | 5 |
| 470 | 20231228 | 104400 | 920063520 | 5470 | 5470 | 5470 | 5470 | 27 |
| 471 | 20231228 | 104300 | 919915830 | 5480 | 5480 | 5480 | 5480 | 0 |
| 472 | 20231228 | 104200 | 919915830 | 5480 | 5480 | 5480 | 5480 | 3 |
| 473 | 20231228 | 104100 | 919899390 | 5480 | 5480 | 5480 | 5480 | 10 |
| 474 | 20231228 | 104000 | 919844590 | 5490 | 5490 | 5490 | 5490 | 1 |
| 475 | 20231228 | 103900 | 919839100 | 5470 | 5470 | 5470 | 5470 | 263 |
| 476 | 20231228 | 103800 | 918400490 | 5470 | 5470 | 5470 | 5470 | 0 |
| 477 | 20231228 | 103700 | 918400490 | 5470 | 5470 | 5470 | 5470 | 28 |
| 478 | 20231228 | 103600 | 918247330 | 5460 | 5480 | 5480 | 5460 | 5397 |
| 479 | 20231228 | 103500 | 888690540 | 5480 | 5480 | 5480 | 5480 | 27 |
| 480 | 20231228 | 103400 | 888542580 | 5480 | 5480 | 5480 | 5480 | 0 |
| 481 | 20231228 | 103300 | 888542580 | 5480 | 5470 | 5480 | 5470 | 850 |
| 482 | 20231228 | 103200 | 883892580 | 5470 | 5470 | 5470 | 5470 | 1048 |
| 483 | 20231228 | 103100 | 878160020 | 5470 | 5470 | 5470 | 5470 | 342 |
| 484 | 20231228 | 103000 | 876289280 | 5470 | 5480 | 5480 | 5470 | 101 |
| 485 | 20231228 | 102900 | 875735810 | 5480 | 5480 | 5480 | 5480 | 19 |
| 486 | 20231228 | 102800 | 875631690 | 5470 | 5470 | 5470 | 5470 | 2 |
| 487 | 20231228 | 102700 | 875620750 | 5470 | 5470 | 5470 | 5470 | 88 |
| 488 | 20231228 | 102600 | 875139390 | 5470 | 5480 | 5480 | 5470 | 788 |
| 489 | 20231228 | 102500 | 870829020 | 5480 | 5480 | 5480 | 5480 | 200 |
| 490 | 20231228 | 102400 | 869733020 | 5480 | 5480 | 5480 | 5480 | 366 |
| 491 | 20231228 | 102300 | 867727340 | 5480 | 5480 | 5480 | 5480 | 0 |
| 492 | 20231228 | 102200 | 867727340 | 5480 | 5480 | 5480 | 5480 | 200 |
| 493 | 20231228 | 102100 | 866631340 | 5480 | 5480 | 5480 | 5480 | 484 |
| 494 | 20231228 | 102000 | 863979020 | 5480 | 5480 | 5480 | 5480 | 210 |
| 495 | 20231228 | 101900 | 862828220 | 5480 | 5480 | 5480 | 5480 | 0 |
| 496 | 20231228 | 101800 | 862828220 | 5480 | 5480 | 5480 | 5480 | 0 |
| 497 | 20231228 | 101700 | 862828220 | 5480 | 5480 | 5490 | 5480 | 222 |
| 498 | 20231228 | 101600 | 861611650 | 5480 | 5480 | 5480 | 5480 | 50 |
| 499 | 20231228 | 101500 | 861337650 | 5490 | 5490 | 5490 | 5490 | 0 |
| 500 | 20231228 | 101400 | 861337650 | 5490 | 5490 | 5490 | 5490 | 23 |
| 501 | 20231228 | 101300 | 861211380 | 5490 | 5480 | 5490 | 5480 | 565 |
| 502 | 20231228 | 101200 | 858113140 | 5480 | 5480 | 5480 | 5480 | 129 |
| 503 | 20231228 | 101100 | 857406220 | 5470 | 5480 | 5480 | 5470 | 28 |
| 504 | 20231228 | 101000 | 857252980 | 5480 | 5480 | 5480 | 5480 | 2 |
| 505 | 20231228 | 100900 | 857242020 | 5470 | 5470 | 5470 | 5470 | 345 |
| 506 | 20231228 | 100800 | 855354870 | 5470 | 5470 | 5470 | 5470 | 1000 |
| 507 | 20231228 | 100700 | 849884870 | 5460 | 5470 | 5470 | 5460 | 497 |
| 508 | 20231228 | 100600 | 847166310 | 5470 | 5480 | 5480 | 5470 | 766 |
| 509 | 20231228 | 100500 | 842976280 | 5470 | 5470 | 5480 | 5470 | 504 |
| 510 | 20231228 | 100400 | 840219390 | 5480 | 5480 | 5480 | 5460 | 24 |
| 511 | 20231228 | 100300 | 840088270 | 5460 | 5480 | 5480 | 5460 | 2042 |
| 512 | 20231228 | 100200 | 828934780 | 5470 | 5480 | 5480 | 5470 | 270 |
| 513 | 20231228 | 100100 | 827456880 | 5480 | 5480 | 5480 | 5480 | 19 |
| 514 | 20231228 | 100000 | 827352760 | 5470 | 5470 | 5470 | 5470 | 44 |
| 515 | 20231228 | 095900 | 827112080 | 5470 | 5460 | 5470 | 5460 | 2 |
| 516 | 20231228 | 095800 | 827101150 | 5460 | 5460 | 5470 | 5460 | 406 |
| 517 | 20231228 | 095700 | 824882340 | 5460 | 5480 | 5480 | 5460 | 3 |
| 518 | 20231228 | 095600 | 824865920 | 5460 | 5460 | 5460 | 5460 | 235 |
| 519 | 20231228 | 095500 | 823582820 | 5450 | 5450 | 5450 | 5450 | 100 |
| 520 | 20231228 | 095400 | 823037820 | 5440 | 5440 | 5450 | 5440 | 1500 |
| 521 | 20231228 | 095300 | 814873880 | 5440 | 5440 | 5440 | 5440 | 592 |
| 522 | 20231228 | 095200 | 811653400 | 5440 | 5440 | 5440 | 5440 | 80 |
| 523 | 20231228 | 095100 | 811218200 | 5440 | 5450 | 5450 | 5440 | 527 |
| 524 | 20231228 | 095000 | 808346170 | 5450 | 5450 | 5470 | 5450 | 785 |
| 525 | 20231228 | 094900 | 804067730 | 5450 | 5460 | 5460 | 5450 | 2252 |
| 526 | 20231228 | 094800 | 791784740 | 5460 | 5460 | 5460 | 5460 | 350 |
| 527 | 20231228 | 094700 | 789873740 | 5470 | 5460 | 5470 | 5460 | 1971 |
| 528 | 20231228 | 094600 | 779100620 | 5460 | 5490 | 5490 | 5460 | 362 |
| 529 | 20231228 | 094500 | 777118490 | 5490 | 5470 | 5490 | 5460 | 486 |
| 530 | 20231228 | 094400 | 774459530 | 5470 | 5480 | 5480 | 5470 | 2526 |
| 531 | 20231228 | 094300 | 760634190 | 5490 | 5490 | 5490 | 5480 | 246 |
| 532 | 20231228 | 094200 | 759286070 | 5480 | 5490 | 5490 | 5480 | 403 |
| 533 | 20231228 | 094100 | 757076640 | 5490 | 5490 | 5490 | 5490 | 101 |
| 534 | 20231228 | 094000 | 756522150 | 5490 | 5490 | 5490 | 5470 | 118 |
| 535 | 20231228 | 093900 | 755875420 | 5480 | 5470 | 5480 | 5470 | 925 |
| 536 | 20231228 | 093800 | 750813120 | 5460 | 5470 | 5470 | 5460 | 220 |
| 537 | 20231228 | 093700 | 749610160 | 5470 | 5470 | 5470 | 5470 | 145 |
| 538 | 20231228 | 093600 | 748817010 | 5470 | 5470 | 5470 | 5460 | 27 |
| 539 | 20231228 | 093500 | 748669330 | 5470 | 5460 | 5470 | 5450 | 217 |
| 540 | 20231228 | 093400 | 747486070 | 5460 | 5460 | 5470 | 5460 | 2035 |
| 541 | 20231228 | 093300 | 736373210 | 5470 | 5470 | 5470 | 5470 | 326 |
| 542 | 20231228 | 093200 | 734589990 | 5470 | 5480 | 5500 | 5470 | 2597 |
| 543 | 20231228 | 093100 | 720381990 | 5500 | 5500 | 5500 | 5480 | 1651 |
| 544 | 20231228 | 093000 | 711334470 | 5500 | 5500 | 5500 | 5490 | 3834 |
| 545 | 20231228 | 092900 | 690285770 | 5490 | 5500 | 5500 | 5490 | 1189 |
| 546 | 20231228 | 092800 | 683747640 | 5500 | 5500 | 5500 | 5500 | 73 |
| 547 | 20231228 | 092700 | 683346140 | 5500 | 5490 | 5500 | 5490 | 351 |
| 548 | 20231228 | 092600 | 681416140 | 5490 | 5490 | 5500 | 5490 | 27 |
| 549 | 20231228 | 092500 | 681267790 | 5490 | 5480 | 5500 | 5480 | 2206 |
| 550 | 20231228 | 092400 | 669177630 | 5490 | 5480 | 5490 | 5470 | 320 |
| 551 | 20231228 | 092300 | 667424060 | 5490 | 5530 | 5530 | 5480 | 21718 |
| 552 | 20231228 | 092200 | 548023590 | 5520 | 5520 | 5530 | 5510 | 3489 |
| 553 | 20231228 | 092100 | 528746750 | 5530 | 5510 | 5530 | 5510 | 991 |
| 554 | 20231228 | 092000 | 523274250 | 5530 | 5530 | 5530 | 5500 | 2082 |
| 555 | 20231228 | 091900 | 511784230 | 5510 | 5530 | 5530 | 5500 | 4638 |
| 556 | 20231228 | 091800 | 486212360 | 5530 | 5530 | 5540 | 5500 | 12283 |
| 557 | 20231228 | 091700 | 418395690 | 5530 | 5510 | 5530 | 5510 | 3067 |
| 558 | 20231228 | 091600 | 401449230 | 5530 | 5520 | 5530 | 5510 | 10333 |
| 559 | 20231228 | 091500 | 344387860 | 5520 | 5510 | 5520 | 5500 | 2776 |
| 560 | 20231228 | 091400 | 329082990 | 5500 | 5500 | 5510 | 5490 | 3622 |
| 561 | 20231228 | 091300 | 309159820 | 5490 | 5510 | 5510 | 5480 | 6607 |
| 562 | 20231228 | 091200 | 272855920 | 5500 | 5510 | 5520 | 5480 | 2312 |
| 563 | 20231228 | 091100 | 260143480 | 5520 | 5520 | 5530 | 5490 | 6125 |
| 564 | 20231228 | 091000 | 226392260 | 5520 | 5500 | 5520 | 5500 | 2040 |
| 565 | 20231228 | 090900 | 215156870 | 5500 | 5500 | 5510 | 5500 | 2485 |
| 566 | 20231228 | 090800 | 201487280 | 5500 | 5490 | 5520 | 5490 | 12803 |
| 567 | 20231228 | 090700 | 131064970 | 5490 | 5470 | 5500 | 5470 | 4551 |
| 568 | 20231228 | 090600 | 106106890 | 5470 | 5470 | 5470 | 5450 | 2107 |
| 569 | 20231228 | 090500 | 94581740 | 5430 | 5450 | 5470 | 5430 | 3201 |
| 570 | 20231228 | 090400 | 77194930 | 5470 | 5470 | 5470 | 5440 | 2826 |
| 571 | 20231228 | 090300 | 61792160 | 5470 | 5460 | 5470 | 5440 | 1575 |
| 572 | 20231228 | 090200 | 53208180 | 5480 | 5460 | 5480 | 5460 | 9 |
| 573 | 20231228 | 090100 | 53159020 | 5480 | 5460 | 5480 | 5460 | 367 |
| 574 | 20231228 | 090000 | 51154180 | 5470 | 5500 | 5500 | 5470 | 8219 |