28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 183100 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 8953 |
| 3 | 20231222 | 183000 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 4 | 20231222 | 182900 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 5 | 20231222 | 182800 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 6 | 20231222 | 182700 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 7 | 20231222 | 182600 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 8 | 20231222 | 182500 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 9 | 20231222 | 182400 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 10 | 20231222 | 182300 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 11 | 20231222 | 182200 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 12 | 20231222 | 182100 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 13 | 20231222 | 182000 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 14 | 20231222 | 181900 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 15 | 20231222 | 181800 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 16 | 20231222 | 181700 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 17 | 20231222 | 181600 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 18 | 20231222 | 181500 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 19 | 20231222 | 181400 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 20 | 20231222 | 181300 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 21 | 20231222 | 181200 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 22 | 20231222 | 181100 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 23 | 20231222 | 181000 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 24 | 20231222 | 180900 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 25 | 20231222 | 180800 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 26 | 20231222 | 180700 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 27 | 20231222 | 180600 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 28 | 20231222 | 180500 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 29 | 20231222 | 180400 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 30 | 20231222 | 180300 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 31 | 20231222 | 180200 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 32 | 20231222 | 180100 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 8953 |
| 33 | 20231222 | 180000 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 34 | 20231222 | 175900 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 35 | 20231222 | 175800 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 36 | 20231222 | 175700 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 37 | 20231222 | 175600 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 38 | 20231222 | 175500 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 39 | 20231222 | 175400 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 40 | 20231222 | 175300 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 41 | 20231222 | 175200 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 42 | 20231222 | 175100 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 43 | 20231222 | 175000 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 44 | 20231222 | 174900 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 45 | 20231222 | 174800 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 46 | 20231222 | 174700 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 47 | 20231222 | 174600 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 48 | 20231222 | 174500 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 49 | 20231222 | 174400 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 50 | 20231222 | 174300 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 51 | 20231222 | 174200 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 52 | 20231222 | 174100 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 53 | 20231222 | 174000 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 54 | 20231222 | 173900 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 55 | 20231222 | 173800 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 56 | 20231222 | 173700 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 57 | 20231222 | 173600 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 58 | 20231222 | 173500 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 59 | 20231222 | 173400 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 60 | 20231222 | 173300 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 61 | 20231222 | 173200 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 62 | 20231222 | 173100 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 8953 |
| 63 | 20231222 | 173000 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 64 | 20231222 | 172900 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 65 | 20231222 | 172800 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 66 | 20231222 | 172700 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 67 | 20231222 | 172600 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 68 | 20231222 | 172500 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 69 | 20231222 | 172400 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 70 | 20231222 | 172300 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 71 | 20231222 | 172200 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 72 | 20231222 | 172100 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 73 | 20231222 | 172000 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 74 | 20231222 | 171900 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 75 | 20231222 | 171800 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 76 | 20231222 | 171700 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 77 | 20231222 | 171600 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 78 | 20231222 | 171500 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 79 | 20231222 | 171400 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 80 | 20231222 | 171300 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 81 | 20231222 | 171200 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 82 | 20231222 | 171100 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 83 | 20231222 | 171000 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 84 | 20231222 | 170900 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 85 | 20231222 | 170800 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 86 | 20231222 | 170700 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 87 | 20231222 | 170600 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 88 | 20231222 | 170500 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 89 | 20231222 | 170400 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 90 | 20231222 | 170300 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 91 | 20231222 | 170200 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 92 | 20231222 | 170100 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 8953 |
| 93 | 20231222 | 170000 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 94 | 20231222 | 165900 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 95 | 20231222 | 165800 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 96 | 20231222 | 165700 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 97 | 20231222 | 165600 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 98 | 20231222 | 165500 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 99 | 20231222 | 165400 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 100 | 20231222 | 165300 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 101 | 20231222 | 165200 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 102 | 20231222 | 165100 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 103 | 20231222 | 165000 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 104 | 20231222 | 164900 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 105 | 20231222 | 164800 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 106 | 20231222 | 164700 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 107 | 20231222 | 164600 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 108 | 20231222 | 164500 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 109 | 20231222 | 164400 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 110 | 20231222 | 164300 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 111 | 20231222 | 164200 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 112 | 20231222 | 164100 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 113 | 20231222 | 164000 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 114 | 20231222 | 163900 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 115 | 20231222 | 163800 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 116 | 20231222 | 163700 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 117 | 20231222 | 163600 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 118 | 20231222 | 163500 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 119 | 20231222 | 163400 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 120 | 20231222 | 163300 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 121 | 20231222 | 163200 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 122 | 20231222 | 163100 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 8953 |
| 123 | 20231222 | 163000 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 124 | 20231222 | 162900 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 125 | 20231222 | 162800 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 126 | 20231222 | 162700 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 127 | 20231222 | 162600 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 128 | 20231222 | 162500 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 129 | 20231222 | 162400 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 130 | 20231222 | 162300 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 131 | 20231222 | 162200 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 132 | 20231222 | 162100 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 133 | 20231222 | 162000 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 134 | 20231222 | 161900 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 135 | 20231222 | 161800 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 136 | 20231222 | 161700 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 137 | 20231222 | 161600 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 138 | 20231222 | 161500 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 139 | 20231222 | 161400 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 140 | 20231222 | 161300 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 141 | 20231222 | 161200 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 142 | 20231222 | 161100 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 143 | 20231222 | 161000 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 144 | 20231222 | 160900 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 145 | 20231222 | 160800 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 146 | 20231222 | 160700 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 147 | 20231222 | 160600 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 148 | 20231222 | 160500 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 149 | 20231222 | 160400 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 150 | 20231222 | 160300 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 151 | 20231222 | 160200 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 152 | 20231222 | 160100 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 8953 |
| 153 | 20231222 | 160000 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 154 | 20231222 | 155900 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 155 | 20231222 | 155800 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 156 | 20231222 | 155700 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 157 | 20231222 | 155600 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 158 | 20231222 | 155500 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 159 | 20231222 | 155400 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 160 | 20231222 | 155300 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 161 | 20231222 | 155200 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 162 | 20231222 | 155100 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 163 | 20231222 | 155000 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 164 | 20231222 | 154900 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 165 | 20231222 | 154800 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 166 | 20231222 | 154700 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 167 | 20231222 | 154600 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 168 | 20231222 | 154500 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 169 | 20231222 | 154400 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 170 | 20231222 | 154300 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 171 | 20231222 | 154200 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 172 | 20231222 | 154100 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 173 | 20231222 | 154000 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 174 | 20231222 | 153900 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 175 | 20231222 | 153800 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 176 | 20231222 | 153700 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 177 | 20231222 | 153600 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 178 | 20231222 | 153500 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 179 | 20231222 | 153400 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 180 | 20231222 | 153300 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 181 | 20231222 | 153200 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 182 | 20231222 | 153100 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 8953 |
| 183 | 20231222 | 153000 | 1474081670 | 5480 | 5480 | 5480 | 5480 | 8953 |
| 184 | 20231222 | 152900 | 1425019230 | 5490 | 5490 | 5490 | 5490 | 0 |
| 185 | 20231222 | 152800 | 1425019230 | 5490 | 5490 | 5490 | 5490 | 0 |
| 186 | 20231222 | 152700 | 1425019230 | 5490 | 5490 | 5490 | 5490 | 0 |
| 187 | 20231222 | 152600 | 1425019230 | 5490 | 5490 | 5490 | 5490 | 0 |
| 188 | 20231222 | 152500 | 1425019230 | 5490 | 5490 | 5490 | 5490 | 0 |
| 189 | 20231222 | 152400 | 1425019230 | 5490 | 5490 | 5490 | 5490 | 0 |
| 190 | 20231222 | 152300 | 1425019230 | 5490 | 5490 | 5490 | 5490 | 0 |
| 191 | 20231222 | 152200 | 1425019230 | 5490 | 5490 | 5490 | 5490 | 0 |
| 192 | 20231222 | 152100 | 1425019230 | 5490 | 5490 | 5490 | 5490 | 0 |
| 193 | 20231222 | 152000 | 1425019230 | 5490 | 5490 | 5490 | 5490 | 0 |
| 194 | 20231222 | 151900 | 1425019230 | 5490 | 5460 | 5490 | 5440 | 2321 |
| 195 | 20231222 | 151800 | 1412320850 | 5460 | 5460 | 5470 | 5460 | 1651 |
| 196 | 20231222 | 151700 | 1403300380 | 5470 | 5470 | 5470 | 5440 | 362 |
| 197 | 20231222 | 151600 | 1401323140 | 5470 | 5450 | 5480 | 5440 | 2491 |
| 198 | 20231222 | 151500 | 1387752030 | 5450 | 5460 | 5460 | 5450 | 2217 |
| 199 | 20231222 | 151400 | 1375659210 | 5480 | 5460 | 5480 | 5460 | 1749 |
| 200 | 20231222 | 151300 | 1366089670 | 5480 | 5470 | 5480 | 5470 | 402 |
| 201 | 20231222 | 151200 | 1363888550 | 5490 | 5490 | 5490 | 5490 | 0 |
| 202 | 20231222 | 151100 | 1363888550 | 5490 | 5470 | 5490 | 5460 | 817 |
| 203 | 20231222 | 151000 | 1359425830 | 5470 | 5470 | 5470 | 5470 | 121 |
| 204 | 20231222 | 150900 | 1358763960 | 5490 | 5480 | 5490 | 5470 | 2158 |
| 205 | 20231222 | 150800 | 1346939470 | 5480 | 5480 | 5480 | 5480 | 85 |
| 206 | 20231222 | 150700 | 1346473670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 207 | 20231222 | 150600 | 1346473670 | 5480 | 5480 | 5480 | 5480 | 99 |
| 208 | 20231222 | 150500 | 1345931150 | 5480 | 5480 | 5480 | 5470 | 52 |
| 209 | 20231222 | 150400 | 1345646200 | 5480 | 5480 | 5480 | 5480 | 100 |
| 210 | 20231222 | 150300 | 1345098200 | 5480 | 5480 | 5480 | 5480 | 18 |
| 211 | 20231222 | 150200 | 1344999560 | 5480 | 5480 | 5480 | 5470 | 303 |
| 212 | 20231222 | 150100 | 1343339130 | 5470 | 5470 | 5480 | 5470 | 84 |
| 213 | 20231222 | 150000 | 1342878880 | 5490 | 5460 | 5500 | 5460 | 395 |
| 214 | 20231222 | 145900 | 1340722110 | 5500 | 5480 | 5500 | 5460 | 713 |
| 215 | 20231222 | 145800 | 1336820000 | 5490 | 5480 | 5490 | 5480 | 117 |
| 216 | 20231222 | 145700 | 1336178820 | 5480 | 5480 | 5480 | 5480 | 0 |
| 217 | 20231222 | 145600 | 1336178820 | 5480 | 5480 | 5480 | 5480 | 11 |
| 218 | 20231222 | 145500 | 1336118540 | 5480 | 5490 | 5490 | 5480 | 221 |
| 219 | 20231222 | 145400 | 1334905690 | 5480 | 5480 | 5480 | 5480 | 139 |
| 220 | 20231222 | 145300 | 1334143970 | 5490 | 5490 | 5490 | 5490 | 100 |
| 221 | 20231222 | 145200 | 1333594970 | 5490 | 5490 | 5490 | 5490 | 0 |
| 222 | 20231222 | 145100 | 1333594970 | 5490 | 5480 | 5490 | 5480 | 14 |
| 223 | 20231222 | 145000 | 1333518220 | 5470 | 5470 | 5470 | 5470 | 0 |
| 224 | 20231222 | 144900 | 1333518220 | 5470 | 5490 | 5490 | 5470 | 911 |
| 225 | 20231222 | 144800 | 1328517030 | 5490 | 5470 | 5490 | 5470 | 189 |
| 226 | 20231222 | 144700 | 1327483180 | 5460 | 5480 | 5480 | 5460 | 851 |
| 227 | 20231222 | 144600 | 1322828220 | 5490 | 5490 | 5490 | 5490 | 4 |
| 228 | 20231222 | 144500 | 1322806260 | 5490 | 5490 | 5490 | 5490 | 1064 |
| 229 | 20231222 | 144400 | 1316964900 | 5490 | 5490 | 5490 | 5490 | 98 |
| 230 | 20231222 | 144300 | 1316426880 | 5490 | 5470 | 5490 | 5470 | 345 |
| 231 | 20231222 | 144200 | 1314532990 | 5490 | 5490 | 5490 | 5490 | 60 |
| 232 | 20231222 | 144100 | 1314203590 | 5490 | 5480 | 5490 | 5480 | 186 |
| 233 | 20231222 | 144000 | 1313184210 | 5490 | 5490 | 5490 | 5490 | 1 |
| 234 | 20231222 | 143900 | 1313178720 | 5480 | 5480 | 5480 | 5480 | 100 |
| 235 | 20231222 | 143800 | 1312630720 | 5480 | 5480 | 5480 | 5480 | 4 |
| 236 | 20231222 | 143700 | 1312608800 | 5480 | 5480 | 5490 | 5480 | 652 |
| 237 | 20231222 | 143600 | 1309034840 | 5480 | 5480 | 5480 | 5480 | 200 |
| 238 | 20231222 | 143500 | 1307938840 | 5480 | 5480 | 5480 | 5480 | 99 |
| 239 | 20231222 | 143400 | 1307396320 | 5480 | 5480 | 5480 | 5480 | 254 |
| 240 | 20231222 | 143300 | 1306004400 | 5480 | 5480 | 5480 | 5480 | 2 |
| 241 | 20231222 | 143200 | 1305993440 | 5470 | 5480 | 5480 | 5470 | 1149 |
| 242 | 20231222 | 143100 | 1299700420 | 5480 | 5480 | 5480 | 5480 | 138 |
| 243 | 20231222 | 143000 | 1298944180 | 5490 | 5480 | 5490 | 5480 | 445 |
| 244 | 20231222 | 142900 | 1296504600 | 5490 | 5490 | 5490 | 5490 | 50 |
| 245 | 20231222 | 142800 | 1296230100 | 5490 | 5480 | 5490 | 5480 | 650 |
| 246 | 20231222 | 142700 | 1292668090 | 5480 | 5480 | 5480 | 5480 | 72 |
| 247 | 20231222 | 142600 | 1292273530 | 5480 | 5480 | 5480 | 5480 | 360 |
| 248 | 20231222 | 142500 | 1290300730 | 5470 | 5470 | 5480 | 5470 | 775 |
| 249 | 20231222 | 142400 | 1286061470 | 5470 | 5460 | 5470 | 5450 | 188 |
| 250 | 20231222 | 142300 | 1285035850 | 5450 | 5460 | 5460 | 5450 | 200 |
| 251 | 20231222 | 142200 | 1283944890 | 5460 | 5460 | 5460 | 5460 | 63 |
| 252 | 20231222 | 142100 | 1283600910 | 5460 | 5470 | 5470 | 5460 | 1762 |
| 253 | 20231222 | 142000 | 1273979590 | 5470 | 5470 | 5480 | 5470 | 932 |
| 254 | 20231222 | 141900 | 1268881510 | 5480 | 5470 | 5480 | 5470 | 555 |
| 255 | 20231222 | 141800 | 1265843770 | 5470 | 5470 | 5470 | 5470 | 10 |
| 256 | 20231222 | 141700 | 1265789070 | 5470 | 5470 | 5470 | 5470 | 340 |
| 257 | 20231222 | 141600 | 1263929270 | 5470 | 5480 | 5480 | 5470 | 774 |
| 258 | 20231222 | 141500 | 1259694470 | 5490 | 5490 | 5490 | 5490 | 9 |
| 259 | 20231222 | 141400 | 1259645060 | 5490 | 5480 | 5490 | 5480 | 201 |
| 260 | 20231222 | 141300 | 1258542780 | 5480 | 5490 | 5490 | 5480 | 179 |
| 261 | 20231222 | 141200 | 1257561140 | 5490 | 5490 | 5490 | 5490 | 5 |
| 262 | 20231222 | 141100 | 1257533690 | 5470 | 5480 | 5480 | 5470 | 296 |
| 263 | 20231222 | 141000 | 1255913570 | 5470 | 5480 | 5480 | 5470 | 80 |
| 264 | 20231222 | 140900 | 1255475240 | 5480 | 5480 | 5480 | 5480 | 1 |
| 265 | 20231222 | 140800 | 1255469760 | 5490 | 5480 | 5490 | 5480 | 142 |
| 266 | 20231222 | 140700 | 1254690380 | 5480 | 5490 | 5490 | 5480 | 67 |
| 267 | 20231222 | 140600 | 1254323160 | 5490 | 5490 | 5490 | 5490 | 76 |
| 268 | 20231222 | 140500 | 1253905920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 269 | 20231222 | 140400 | 1253905920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 270 | 20231222 | 140300 | 1253905920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 271 | 20231222 | 140200 | 1253905920 | 5490 | 5480 | 5490 | 5480 | 40 |
| 272 | 20231222 | 140100 | 1253686630 | 5480 | 5480 | 5480 | 5480 | 362 |
| 273 | 20231222 | 140000 | 1251702870 | 5490 | 5490 | 5490 | 5490 | 0 |
| 274 | 20231222 | 135900 | 1251702870 | 5490 | 5480 | 5490 | 5480 | 1112 |
| 275 | 20231222 | 135800 | 1245608190 | 5480 | 5490 | 5490 | 5480 | 367 |
| 276 | 20231222 | 135700 | 1243595930 | 5490 | 5490 | 5490 | 5490 | 211 |
| 277 | 20231222 | 135600 | 1242437540 | 5480 | 5480 | 5480 | 5480 | 10 |
| 278 | 20231222 | 135500 | 1242382740 | 5480 | 5490 | 5490 | 5480 | 140 |
| 279 | 20231222 | 135400 | 1241615040 | 5480 | 5490 | 5490 | 5480 | 216 |
| 280 | 20231222 | 135300 | 1240429300 | 5490 | 5490 | 5490 | 5490 | 0 |
| 281 | 20231222 | 135200 | 1240429300 | 5490 | 5480 | 5490 | 5480 | 276 |
| 282 | 20231222 | 135100 | 1238916070 | 5490 | 5490 | 5490 | 5490 | 110 |
| 283 | 20231222 | 135000 | 1238312170 | 5490 | 5490 | 5490 | 5490 | 10 |
| 284 | 20231222 | 134900 | 1238257270 | 5490 | 5490 | 5490 | 5490 | 13 |
| 285 | 20231222 | 134800 | 1238185900 | 5490 | 5490 | 5490 | 5490 | 0 |
| 286 | 20231222 | 134700 | 1238185900 | 5490 | 5490 | 5490 | 5490 | 98 |
| 287 | 20231222 | 134600 | 1237647880 | 5490 | 5490 | 5490 | 5490 | 160 |
| 288 | 20231222 | 134500 | 1236769480 | 5500 | 5500 | 5500 | 5500 | 74 |
| 289 | 20231222 | 134400 | 1236362480 | 5500 | 5500 | 5500 | 5500 | 0 |
| 290 | 20231222 | 134300 | 1236362480 | 5500 | 5500 | 5500 | 5500 | 105 |
| 291 | 20231222 | 134200 | 1235784980 | 5500 | 5490 | 5500 | 5490 | 100 |
| 292 | 20231222 | 134100 | 1235235480 | 5490 | 5490 | 5490 | 5490 | 130 |
| 293 | 20231222 | 134000 | 1234521780 | 5500 | 5500 | 5500 | 5500 | 101 |
| 294 | 20231222 | 133900 | 1233966280 | 5500 | 5500 | 5500 | 5500 | 0 |
| 295 | 20231222 | 133800 | 1233966280 | 5500 | 5500 | 5500 | 5500 | 222 |
| 296 | 20231222 | 133700 | 1232745280 | 5490 | 5490 | 5490 | 5490 | 302 |
| 297 | 20231222 | 133600 | 1231087300 | 5500 | 5490 | 5500 | 5490 | 144 |
| 298 | 20231222 | 133500 | 1230295700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 299 | 20231222 | 133400 | 1230295700 | 5490 | 5490 | 5490 | 5490 | 1784 |
| 300 | 20231222 | 133300 | 1220501540 | 5500 | 5510 | 5510 | 5500 | 173 |
| 301 | 20231222 | 133200 | 1219549020 | 5510 | 5510 | 5510 | 5510 | 100 |
| 302 | 20231222 | 133100 | 1218998020 | 5510 | 5500 | 5510 | 5500 | 109 |
| 303 | 20231222 | 133000 | 1218397830 | 5500 | 5500 | 5500 | 5500 | 0 |
| 304 | 20231222 | 132900 | 1218397830 | 5500 | 5500 | 5500 | 5500 | 31 |
| 305 | 20231222 | 132800 | 1218227330 | 5500 | 5500 | 5500 | 5500 | 5 |
| 306 | 20231222 | 132700 | 1218199830 | 5500 | 5500 | 5500 | 5500 | 0 |
| 307 | 20231222 | 132600 | 1218199830 | 5500 | 5500 | 5500 | 5500 | 26 |
| 308 | 20231222 | 132500 | 1218056830 | 5490 | 5500 | 5500 | 5490 | 281 |
| 309 | 20231222 | 132400 | 1216512330 | 5490 | 5510 | 5510 | 5490 | 23 |
| 310 | 20231222 | 132300 | 1216385860 | 5510 | 5510 | 5510 | 5510 | 0 |
| 311 | 20231222 | 132200 | 1216385860 | 5510 | 5490 | 5510 | 5490 | 107 |
| 312 | 20231222 | 132100 | 1215796310 | 5500 | 5500 | 5500 | 5500 | 50 |
| 313 | 20231222 | 132000 | 1215521310 | 5500 | 5500 | 5500 | 5500 | 0 |
| 314 | 20231222 | 131900 | 1215521310 | 5500 | 5500 | 5500 | 5500 | 0 |
| 315 | 20231222 | 131800 | 1215521310 | 5500 | 5500 | 5500 | 5500 | 401 |
| 316 | 20231222 | 131700 | 1213315810 | 5500 | 5490 | 5500 | 5490 | 115 |
| 317 | 20231222 | 131600 | 1212683510 | 5500 | 5500 | 5500 | 5500 | 1 |
| 318 | 20231222 | 131500 | 1212678010 | 5510 | 5510 | 5510 | 5510 | 161 |
| 319 | 20231222 | 131400 | 1211790900 | 5510 | 5510 | 5510 | 5510 | 1103 |
| 320 | 20231222 | 131300 | 1205713370 | 5510 | 5510 | 5510 | 5510 | 0 |
| 321 | 20231222 | 131200 | 1205713370 | 5510 | 5510 | 5510 | 5510 | 2 |
| 322 | 20231222 | 131100 | 1205702350 | 5510 | 5500 | 5510 | 5500 | 122 |
| 323 | 20231222 | 131000 | 1205030400 | 5500 | 5500 | 5500 | 5500 | 74 |
| 324 | 20231222 | 130900 | 1204623400 | 5510 | 5510 | 5510 | 5510 | 503 |
| 325 | 20231222 | 130800 | 1201851870 | 5510 | 5500 | 5510 | 5490 | 580 |
| 326 | 20231222 | 130700 | 1198662840 | 5490 | 5490 | 5490 | 5490 | 100 |
| 327 | 20231222 | 130600 | 1198113840 | 5490 | 5490 | 5490 | 5490 | 0 |
| 328 | 20231222 | 130500 | 1198113840 | 5490 | 5490 | 5490 | 5490 | 0 |
| 329 | 20231222 | 130400 | 1198113840 | 5490 | 5490 | 5490 | 5490 | 340 |
| 330 | 20231222 | 130300 | 1196247240 | 5490 | 5500 | 5500 | 5490 | 144 |
| 331 | 20231222 | 130200 | 1195456380 | 5500 | 5500 | 5500 | 5500 | 0 |
| 332 | 20231222 | 130100 | 1195456380 | 5500 | 5500 | 5500 | 5500 | 161 |
| 333 | 20231222 | 130000 | 1194570880 | 5500 | 5500 | 5500 | 5490 | 457 |
| 334 | 20231222 | 125900 | 1192059780 | 5500 | 5500 | 5500 | 5500 | 5 |
| 335 | 20231222 | 125800 | 1192032280 | 5500 | 5500 | 5500 | 5500 | 0 |
| 336 | 20231222 | 125700 | 1192032280 | 5500 | 5490 | 5500 | 5490 | 209 |
| 337 | 20231222 | 125600 | 1190883780 | 5490 | 5490 | 5490 | 5490 | 20 |
| 338 | 20231222 | 125500 | 1190773980 | 5480 | 5500 | 5500 | 5480 | 65 |
| 339 | 20231222 | 125400 | 1190417570 | 5500 | 5500 | 5500 | 5500 | 113 |
| 340 | 20231222 | 125300 | 1189796070 | 5500 | 5500 | 5500 | 5500 | 110 |
| 341 | 20231222 | 125200 | 1189191070 | 5500 | 5490 | 5500 | 5480 | 262 |
| 342 | 20231222 | 125100 | 1187751000 | 5500 | 5500 | 5500 | 5500 | 0 |
| 343 | 20231222 | 125000 | 1187751000 | 5500 | 5500 | 5500 | 5500 | 392 |
| 344 | 20231222 | 124900 | 1185595000 | 5490 | 5490 | 5490 | 5490 | 232 |
| 345 | 20231222 | 124800 | 1184321320 | 5490 | 5490 | 5490 | 5490 | 0 |
| 346 | 20231222 | 124700 | 1184321320 | 5490 | 5490 | 5490 | 5490 | 0 |
| 347 | 20231222 | 124600 | 1184321320 | 5490 | 5490 | 5500 | 5490 | 746 |
| 348 | 20231222 | 124500 | 1180221090 | 5490 | 5500 | 5500 | 5490 | 359 |
| 349 | 20231222 | 124400 | 1178249380 | 5490 | 5490 | 5490 | 5490 | 83 |
| 350 | 20231222 | 124300 | 1177793710 | 5480 | 5480 | 5480 | 5480 | 106 |
| 351 | 20231222 | 124200 | 1177212830 | 5490 | 5490 | 5500 | 5480 | 313 |
| 352 | 20231222 | 124100 | 1175494450 | 5490 | 5480 | 5490 | 5480 | 96 |
| 353 | 20231222 | 124000 | 1174968010 | 5500 | 5480 | 5500 | 5480 | 2005 |
| 354 | 20231222 | 123900 | 1163980550 | 5480 | 5500 | 5510 | 5480 | 8598 |
| 355 | 20231222 | 123800 | 1116749440 | 5510 | 5510 | 5510 | 5510 | 1 |
| 356 | 20231222 | 123700 | 1116743930 | 5510 | 5500 | 5510 | 5500 | 11 |
| 357 | 20231222 | 123600 | 1116683420 | 5510 | 5510 | 5510 | 5510 | 1160 |
| 358 | 20231222 | 123500 | 1110291820 | 5520 | 5530 | 5530 | 5520 | 171 |
| 359 | 20231222 | 123400 | 1109346920 | 5530 | 5530 | 5530 | 5530 | 0 |
| 360 | 20231222 | 123300 | 1109346920 | 5530 | 5530 | 5530 | 5530 | 20 |
| 361 | 20231222 | 123200 | 1109236320 | 5530 | 5530 | 5530 | 5530 | 616 |
| 362 | 20231222 | 123100 | 1105829840 | 5530 | 5510 | 5530 | 5510 | 372 |
| 363 | 20231222 | 123000 | 1103778120 | 5530 | 5530 | 5530 | 5530 | 0 |
| 364 | 20231222 | 122900 | 1103778120 | 5530 | 5530 | 5530 | 5530 | 7 |
| 365 | 20231222 | 122800 | 1103739410 | 5520 | 5520 | 5520 | 5520 | 174 |
| 366 | 20231222 | 122700 | 1102778930 | 5520 | 5520 | 5520 | 5520 | 181 |
| 367 | 20231222 | 122600 | 1101779810 | 5510 | 5510 | 5510 | 5510 | 0 |
| 368 | 20231222 | 122500 | 1101779810 | 5510 | 5510 | 5510 | 5510 | 10 |
| 369 | 20231222 | 122400 | 1101724710 | 5520 | 5520 | 5520 | 5520 | 111 |
| 370 | 20231222 | 122300 | 1101111990 | 5520 | 5520 | 5520 | 5520 | 0 |
| 371 | 20231222 | 122200 | 1101111990 | 5520 | 5520 | 5520 | 5520 | 0 |
| 372 | 20231222 | 122100 | 1101111990 | 5520 | 5520 | 5530 | 5520 | 268 |
| 373 | 20231222 | 122000 | 1099631670 | 5530 | 5530 | 5530 | 5530 | 0 |
| 374 | 20231222 | 121900 | 1099631670 | 5530 | 5530 | 5530 | 5530 | 0 |
| 375 | 20231222 | 121800 | 1099631670 | 5530 | 5530 | 5530 | 5530 | 0 |
| 376 | 20231222 | 121700 | 1099631670 | 5530 | 5530 | 5530 | 5530 | 112 |
| 377 | 20231222 | 121600 | 1099012310 | 5520 | 5520 | 5520 | 5520 | 100 |
| 378 | 20231222 | 121500 | 1098460310 | 5520 | 5520 | 5520 | 5520 | 7 |
| 379 | 20231222 | 121400 | 1098421670 | 5520 | 5540 | 5540 | 5510 | 212 |
| 380 | 20231222 | 121300 | 1097250030 | 5540 | 5520 | 5540 | 5520 | 6 |
| 381 | 20231222 | 121200 | 1097216890 | 5530 | 5530 | 5530 | 5530 | 0 |
| 382 | 20231222 | 121100 | 1097216890 | 5530 | 5530 | 5530 | 5530 | 200 |
| 383 | 20231222 | 121000 | 1096110890 | 5530 | 5520 | 5530 | 5520 | 1106 |
| 384 | 20231222 | 120900 | 1090004700 | 5520 | 5520 | 5520 | 5520 | 1 |
| 385 | 20231222 | 120800 | 1089999180 | 5520 | 5520 | 5520 | 5520 | 10 |
| 386 | 20231222 | 120700 | 1089943980 | 5520 | 5530 | 5540 | 5510 | 174 |
| 387 | 20231222 | 120600 | 1088982600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 388 | 20231222 | 120500 | 1088982600 | 5510 | 5510 | 5510 | 5510 | 200 |
| 389 | 20231222 | 120400 | 1087880600 | 5530 | 5530 | 5530 | 5530 | 0 |
| 390 | 20231222 | 120300 | 1087880600 | 5530 | 5520 | 5530 | 5520 | 116 |
| 391 | 20231222 | 120200 | 1087239220 | 5520 | 5520 | 5520 | 5520 | 10 |
| 392 | 20231222 | 120100 | 1087184020 | 5520 | 5520 | 5520 | 5520 | 100 |
| 393 | 20231222 | 120000 | 1086632020 | 5530 | 5530 | 5530 | 5530 | 0 |
| 394 | 20231222 | 115900 | 1086632020 | 5530 | 5530 | 5530 | 5530 | 100 |
| 395 | 20231222 | 115800 | 1086079020 | 5520 | 5520 | 5520 | 5520 | 1811 |
| 396 | 20231222 | 115700 | 1076082300 | 5520 | 5520 | 5520 | 5520 | 20 |
| 397 | 20231222 | 115600 | 1075971900 | 5510 | 5520 | 5520 | 5510 | 126 |
| 398 | 20231222 | 115500 | 1075276550 | 5530 | 5530 | 5530 | 5530 | 0 |
| 399 | 20231222 | 115400 | 1075276550 | 5530 | 5530 | 5530 | 5530 | 6 |
| 400 | 20231222 | 115300 | 1075243370 | 5530 | 5530 | 5530 | 5530 | 1918 |
| 401 | 20231222 | 115200 | 1064636830 | 5530 | 5530 | 5530 | 5530 | 98 |
| 402 | 20231222 | 115100 | 1064094890 | 5530 | 5500 | 5530 | 5500 | 21 |
| 403 | 20231222 | 115000 | 1063978790 | 5500 | 5520 | 5520 | 5500 | 2276 |
| 404 | 20231222 | 114900 | 1051445370 | 5530 | 5530 | 5530 | 5530 | 113 |
| 405 | 20231222 | 114800 | 1050820480 | 5540 | 5540 | 5540 | 5540 | 0 |
| 406 | 20231222 | 114700 | 1050820480 | 5540 | 5540 | 5540 | 5540 | 0 |
| 407 | 20231222 | 114600 | 1050820480 | 5540 | 5540 | 5540 | 5540 | 0 |
| 408 | 20231222 | 114500 | 1050820480 | 5540 | 5530 | 5540 | 5520 | 351 |
| 409 | 20231222 | 114400 | 1048880960 | 5540 | 5540 | 5540 | 5540 | 20 |
| 410 | 20231222 | 114300 | 1048770160 | 5530 | 5530 | 5530 | 5530 | 37 |
| 411 | 20231222 | 114200 | 1048565550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 412 | 20231222 | 114100 | 1048565550 | 5540 | 5530 | 5540 | 5530 | 156 |
| 413 | 20231222 | 114000 | 1047701740 | 5530 | 5520 | 5530 | 5520 | 392 |
| 414 | 20231222 | 113900 | 1045537220 | 5540 | 5540 | 5540 | 5540 | 0 |
| 415 | 20231222 | 113800 | 1045537220 | 5540 | 5540 | 5540 | 5540 | 93 |
| 416 | 20231222 | 113700 | 1045022000 | 5520 | 5520 | 5520 | 5520 | 175 |
| 417 | 20231222 | 113600 | 1044056000 | 5520 | 5520 | 5520 | 5520 | 20 |
| 418 | 20231222 | 113500 | 1043945600 | 5520 | 5520 | 5520 | 5520 | 0 |
| 419 | 20231222 | 113400 | 1043945600 | 5520 | 5520 | 5520 | 5520 | 110 |
| 420 | 20231222 | 113300 | 1043338400 | 5520 | 5520 | 5520 | 5520 | 100 |
| 421 | 20231222 | 113200 | 1042786400 | 5520 | 5530 | 5530 | 5520 | 156 |
| 422 | 20231222 | 113100 | 1041924270 | 5530 | 5530 | 5530 | 5530 | 153 |
| 423 | 20231222 | 113000 | 1041078180 | 5530 | 5530 | 5530 | 5530 | 31 |
| 424 | 20231222 | 112900 | 1040906750 | 5530 | 5530 | 5530 | 5530 | 2 |
| 425 | 20231222 | 112800 | 1040895690 | 5530 | 5530 | 5530 | 5530 | 0 |
| 426 | 20231222 | 112700 | 1040895690 | 5530 | 5530 | 5530 | 5530 | 105 |
| 427 | 20231222 | 112600 | 1040315040 | 5520 | 5520 | 5520 | 5520 | 66 |
| 428 | 20231222 | 112500 | 1039950720 | 5510 | 5520 | 5520 | 5510 | 29 |
| 429 | 20231222 | 112400 | 1039790830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 430 | 20231222 | 112300 | 1039790830 | 5520 | 5530 | 5530 | 5520 | 232 |
| 431 | 20231222 | 112200 | 1038509930 | 5530 | 5530 | 5530 | 5530 | 5 |
| 432 | 20231222 | 112100 | 1038482280 | 5530 | 5530 | 5530 | 5530 | 4 |
| 433 | 20231222 | 112000 | 1038460160 | 5530 | 5530 | 5530 | 5530 | 114 |
| 434 | 20231222 | 111900 | 1037829740 | 5520 | 5520 | 5520 | 5520 | 0 |
| 435 | 20231222 | 111800 | 1037829740 | 5520 | 5520 | 5520 | 5520 | 461 |
| 436 | 20231222 | 111700 | 1035285020 | 5520 | 5520 | 5520 | 5520 | 54 |
| 437 | 20231222 | 111600 | 1034986940 | 5520 | 5520 | 5520 | 5520 | 93 |
| 438 | 20231222 | 111500 | 1034473580 | 5510 | 5510 | 5510 | 5510 | 6 |
| 439 | 20231222 | 111400 | 1034440520 | 5520 | 5550 | 5550 | 5520 | 4562 |
| 440 | 20231222 | 111300 | 1009238870 | 5540 | 5540 | 5550 | 5540 | 129 |
| 441 | 20231222 | 111200 | 1008523140 | 5540 | 5540 | 5540 | 5540 | 1165 |
| 442 | 20231222 | 111100 | 1002069040 | 5560 | 5560 | 5560 | 5560 | 0 |
| 443 | 20231222 | 111000 | 1002069040 | 5560 | 5560 | 5560 | 5560 | 70 |
| 444 | 20231222 | 110900 | 1001679840 | 5560 | 5550 | 5560 | 5550 | 1577 |
| 445 | 20231222 | 110800 | 992926500 | 5570 | 5570 | 5570 | 5570 | 11 |
| 446 | 20231222 | 110700 | 992865230 | 5550 | 5550 | 5550 | 5550 | 214 |
| 447 | 20231222 | 110600 | 991677530 | 5570 | 5580 | 5580 | 5560 | 2568 |
| 448 | 20231222 | 110500 | 977383820 | 5570 | 5560 | 5570 | 5560 | 1155 |
| 449 | 20231222 | 110400 | 970953550 | 5560 | 5550 | 5560 | 5550 | 1488 |
| 450 | 20231222 | 110300 | 962680280 | 5550 | 5550 | 5550 | 5550 | 873 |
| 451 | 20231222 | 110200 | 957835130 | 5550 | 5550 | 5550 | 5550 | 96 |
| 452 | 20231222 | 110100 | 957302330 | 5540 | 5540 | 5540 | 5540 | 1033 |
| 453 | 20231222 | 110000 | 951579510 | 5540 | 5540 | 5540 | 5540 | 91 |
| 454 | 20231222 | 105900 | 951075370 | 5540 | 5540 | 5540 | 5540 | 538 |
| 455 | 20231222 | 105800 | 948094850 | 5550 | 5540 | 5550 | 5540 | 363 |
| 456 | 20231222 | 105700 | 946082050 | 5540 | 5540 | 5550 | 5540 | 1182 |
| 457 | 20231222 | 105600 | 939533760 | 5540 | 5540 | 5540 | 5540 | 3 |
| 458 | 20231222 | 105500 | 939517140 | 5530 | 5540 | 5540 | 5530 | 113 |
| 459 | 20231222 | 105400 | 938891300 | 5530 | 5530 | 5530 | 5530 | 237 |
| 460 | 20231222 | 105300 | 937580690 | 5530 | 5520 | 5530 | 5520 | 128 |
| 461 | 20231222 | 105200 | 936873930 | 5520 | 5530 | 5530 | 5520 | 177 |
| 462 | 20231222 | 105100 | 935896570 | 5530 | 5530 | 5530 | 5530 | 184 |
| 463 | 20231222 | 105000 | 934879050 | 5530 | 5530 | 5530 | 5520 | 117 |
| 464 | 20231222 | 104900 | 934232940 | 5530 | 5530 | 5530 | 5530 | 0 |
| 465 | 20231222 | 104800 | 934232940 | 5530 | 5530 | 5530 | 5530 | 240 |
| 466 | 20231222 | 104700 | 932905740 | 5530 | 5530 | 5530 | 5530 | 435 |
| 467 | 20231222 | 104600 | 930500190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 468 | 20231222 | 104500 | 930500190 | 5530 | 5540 | 5540 | 5530 | 101 |
| 469 | 20231222 | 104400 | 929941650 | 5530 | 5530 | 5540 | 5530 | 311 |
| 470 | 20231222 | 104300 | 928220000 | 5530 | 5530 | 5530 | 5530 | 111 |
| 471 | 20231222 | 104200 | 927606170 | 5530 | 5530 | 5530 | 5530 | 317 |
| 472 | 20231222 | 104100 | 925853160 | 5530 | 5530 | 5530 | 5530 | 230 |
| 473 | 20231222 | 104000 | 924581260 | 5540 | 5540 | 5540 | 5530 | 677 |
| 474 | 20231222 | 103900 | 920831880 | 5540 | 5540 | 5540 | 5540 | 6 |
| 475 | 20231222 | 103800 | 920798640 | 5540 | 5530 | 5540 | 5530 | 2839 |
| 476 | 20231222 | 103700 | 905096510 | 5530 | 5540 | 5540 | 5530 | 194 |
| 477 | 20231222 | 103600 | 904021800 | 5530 | 5530 | 5530 | 5530 | 0 |
| 478 | 20231222 | 103500 | 904021800 | 5530 | 5530 | 5530 | 5530 | 323 |
| 479 | 20231222 | 103400 | 902235610 | 5540 | 5540 | 5540 | 5540 | 10 |
| 480 | 20231222 | 103300 | 902180210 | 5540 | 5530 | 5540 | 5530 | 335 |
| 481 | 20231222 | 103200 | 900325810 | 5520 | 5540 | 5540 | 5520 | 1005 |
| 482 | 20231222 | 103100 | 894775430 | 5550 | 5550 | 5550 | 5550 | 576 |
| 483 | 20231222 | 103000 | 891578630 | 5550 | 5550 | 5550 | 5550 | 110 |
| 484 | 20231222 | 102900 | 890968130 | 5520 | 5530 | 5530 | 5520 | 162 |
| 485 | 20231222 | 102800 | 890073420 | 5530 | 5530 | 5530 | 5530 | 101 |
| 486 | 20231222 | 102700 | 889514890 | 5530 | 5530 | 5530 | 5530 | 0 |
| 487 | 20231222 | 102600 | 889514890 | 5530 | 5510 | 5530 | 5510 | 693 |
| 488 | 20231222 | 102500 | 885694540 | 5510 | 5530 | 5530 | 5510 | 111 |
| 489 | 20231222 | 102400 | 885081000 | 5540 | 5540 | 5540 | 5540 | 10 |
| 490 | 20231222 | 102300 | 885025600 | 5540 | 5540 | 5540 | 5540 | 163 |
| 491 | 20231222 | 102200 | 884122580 | 5520 | 5530 | 5530 | 5520 | 1676 |
| 492 | 20231222 | 102100 | 874854810 | 5530 | 5530 | 5530 | 5530 | 753 |
| 493 | 20231222 | 102000 | 870690720 | 5540 | 5550 | 5550 | 5540 | 102 |
| 494 | 20231222 | 101900 | 870124630 | 5550 | 5540 | 5550 | 5530 | 394 |
| 495 | 20231222 | 101800 | 867943080 | 5550 | 5540 | 5550 | 5530 | 477 |
| 496 | 20231222 | 101700 | 865304880 | 5530 | 5530 | 5530 | 5530 | 474 |
| 497 | 20231222 | 101600 | 862683660 | 5530 | 5520 | 5530 | 5520 | 263 |
| 498 | 20231222 | 101500 | 861231150 | 5530 | 5530 | 5530 | 5500 | 4251 |
| 499 | 20231222 | 101400 | 837801660 | 5540 | 5540 | 5550 | 5540 | 1410 |
| 500 | 20231222 | 101300 | 829990250 | 5540 | 5550 | 5550 | 5540 | 261 |
| 501 | 20231222 | 101200 | 828544100 | 5560 | 5550 | 5560 | 5550 | 274 |
| 502 | 20231222 | 101100 | 827022390 | 5550 | 5560 | 5560 | 5550 | 160 |
| 503 | 20231222 | 101000 | 826134290 | 5560 | 5560 | 5560 | 5560 | 61 |
| 504 | 20231222 | 100900 | 825795130 | 5560 | 5560 | 5560 | 5560 | 538 |
| 505 | 20231222 | 100800 | 822803850 | 5550 | 5550 | 5550 | 5550 | 114 |
| 506 | 20231222 | 100700 | 822171150 | 5540 | 5540 | 5540 | 5530 | 4270 |
| 507 | 20231222 | 100600 | 798555790 | 5550 | 5560 | 5560 | 5550 | 791 |
| 508 | 20231222 | 100500 | 794158230 | 5570 | 5570 | 5570 | 5570 | 134 |
| 509 | 20231222 | 100400 | 793411850 | 5560 | 5570 | 5570 | 5560 | 75 |
| 510 | 20231222 | 100300 | 792994120 | 5570 | 5560 | 5570 | 5560 | 302 |
| 511 | 20231222 | 100200 | 791311990 | 5560 | 5550 | 5560 | 5540 | 1676 |
| 512 | 20231222 | 100100 | 781999730 | 5520 | 5590 | 5590 | 5490 | 14351 |
| 513 | 20231222 | 100000 | 702474720 | 5600 | 5580 | 5600 | 5580 | 1140 |
| 514 | 20231222 | 095900 | 696104160 | 5580 | 5620 | 5620 | 5580 | 6988 |
| 515 | 20231222 | 095800 | 656968140 | 5620 | 5660 | 5660 | 5610 | 2786 |
| 516 | 20231222 | 095700 | 641276290 | 5660 | 5580 | 5670 | 5580 | 34157 |
| 517 | 20231222 | 095600 | 449503090 | 5560 | 5580 | 5580 | 5560 | 260 |
| 518 | 20231222 | 095500 | 448054000 | 5580 | 5590 | 5590 | 5570 | 315 |
| 519 | 20231222 | 095400 | 446298430 | 5590 | 5590 | 5590 | 5580 | 2041 |
| 520 | 20231222 | 095300 | 434894840 | 5590 | 5590 | 5600 | 5580 | 4103 |
| 521 | 20231222 | 095200 | 411952850 | 5590 | 5590 | 5590 | 5580 | 312 |
| 522 | 20231222 | 095100 | 410208780 | 5580 | 5580 | 5590 | 5580 | 1758 |
| 523 | 20231222 | 095000 | 400383700 | 5570 | 5570 | 5590 | 5570 | 5631 |
| 524 | 20231222 | 094900 | 368952820 | 5560 | 5570 | 5570 | 5540 | 934 |
| 525 | 20231222 | 094800 | 363759000 | 5570 | 5540 | 5570 | 5540 | 2766 |
| 526 | 20231222 | 094700 | 348396610 | 5540 | 5530 | 5550 | 5530 | 1626 |
| 527 | 20231222 | 094600 | 339386700 | 5530 | 5530 | 5530 | 5530 | 299 |
| 528 | 20231222 | 094500 | 337733230 | 5530 | 5520 | 5530 | 5520 | 122 |
| 529 | 20231222 | 094400 | 337059770 | 5520 | 5530 | 5530 | 5520 | 17 |
| 530 | 20231222 | 094300 | 336965920 | 5520 | 5520 | 5520 | 5520 | 1704 |
| 531 | 20231222 | 094200 | 327559840 | 5520 | 5520 | 5520 | 5520 | 300 |
| 532 | 20231222 | 094100 | 325903840 | 5520 | 5510 | 5530 | 5510 | 1155 |
| 533 | 20231222 | 094000 | 319527520 | 5520 | 5520 | 5520 | 5520 | 0 |
| 534 | 20231222 | 093900 | 319527520 | 5520 | 5520 | 5520 | 5520 | 311 |
| 535 | 20231222 | 093800 | 317810800 | 5510 | 5500 | 5510 | 5500 | 2348 |
| 536 | 20231222 | 093700 | 304891800 | 5500 | 5510 | 5510 | 5500 | 877 |
| 537 | 20231222 | 093600 | 300068190 | 5510 | 5520 | 5520 | 5510 | 445 |
| 538 | 20231222 | 093500 | 297612790 | 5520 | 5520 | 5520 | 5520 | 0 |
| 539 | 20231222 | 093400 | 297612790 | 5520 | 5520 | 5520 | 5500 | 2564 |
| 540 | 20231222 | 093300 | 283479510 | 5520 | 5530 | 5530 | 5520 | 576 |
| 541 | 20231222 | 093200 | 280295020 | 5530 | 5540 | 5550 | 5530 | 200 |
| 542 | 20231222 | 093100 | 279186710 | 5560 | 5560 | 5560 | 5560 | 401 |
| 543 | 20231222 | 093000 | 276957150 | 5540 | 5530 | 5550 | 5520 | 5668 |
| 544 | 20231222 | 092900 | 245548520 | 5520 | 5540 | 5540 | 5520 | 504 |
| 545 | 20231222 | 092800 | 242759880 | 5540 | 5490 | 5550 | 5490 | 1006 |
| 546 | 20231222 | 092700 | 237194840 | 5520 | 5490 | 5520 | 5490 | 1085 |
| 547 | 20231222 | 092600 | 231235700 | 5520 | 5490 | 5520 | 5490 | 2003 |
| 548 | 20231222 | 092500 | 220220950 | 5470 | 5470 | 5500 | 5470 | 145 |
| 549 | 20231222 | 092400 | 219423540 | 5470 | 5480 | 5480 | 5470 | 989 |
| 550 | 20231222 | 092300 | 214003830 | 5500 | 5500 | 5500 | 5480 | 121 |
| 551 | 20231222 | 092200 | 213339530 | 5500 | 5460 | 5500 | 5460 | 536 |
| 552 | 20231222 | 092100 | 210404940 | 5450 | 5450 | 5450 | 5450 | 1409 |
| 553 | 20231222 | 092000 | 202725890 | 5440 | 5440 | 5440 | 5440 | 302 |
| 554 | 20231222 | 091900 | 201083010 | 5440 | 5440 | 5470 | 5440 | 112 |
| 555 | 20231222 | 091800 | 200473460 | 5440 | 5460 | 5480 | 5440 | 162 |
| 556 | 20231222 | 091700 | 199588680 | 5460 | 5450 | 5460 | 5430 | 1875 |
| 557 | 20231222 | 091600 | 189372170 | 5420 | 5450 | 5470 | 5420 | 1633 |
| 558 | 20231222 | 091500 | 180486800 | 5450 | 5480 | 5480 | 5450 | 3358 |
| 559 | 20231222 | 091400 | 162147560 | 5480 | 5500 | 5510 | 5480 | 5308 |
| 560 | 20231222 | 091300 | 133025880 | 5500 | 5500 | 5510 | 5500 | 312 |
| 561 | 20231222 | 091200 | 131309740 | 5510 | 5500 | 5510 | 5500 | 55 |
| 562 | 20231222 | 091100 | 131007220 | 5500 | 5500 | 5500 | 5500 | 0 |
| 563 | 20231222 | 091000 | 131007220 | 5500 | 5500 | 5500 | 5500 | 1100 |
| 564 | 20231222 | 090900 | 124957220 | 5500 | 5490 | 5500 | 5490 | 970 |
| 565 | 20231222 | 090800 | 119631500 | 5500 | 5500 | 5500 | 5500 | 2817 |
| 566 | 20231222 | 090700 | 104138000 | 5500 | 5510 | 5510 | 5500 | 1224 |
| 567 | 20231222 | 090600 | 97396460 | 5510 | 5530 | 5530 | 5510 | 1534 |
| 568 | 20231222 | 090500 | 88941240 | 5530 | 5530 | 5530 | 5520 | 1507 |
| 569 | 20231222 | 090400 | 80612130 | 5520 | 5520 | 5540 | 5520 | 1762 |
| 570 | 20231222 | 090300 | 70885750 | 5520 | 5530 | 5530 | 5520 | 4773 |
| 571 | 20231222 | 090200 | 44526780 | 5520 | 5500 | 5520 | 5490 | 585 |
| 572 | 20231222 | 090100 | 41300890 | 5500 | 5520 | 5520 | 5500 | 2425 |
| 573 | 20231222 | 090000 | 27947450 | 5520 | 5530 | 5570 | 5510 | 5050 |