31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 192600 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 6855 |
| 3 | 20231221 | 192500 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 4 | 20231221 | 192400 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 5 | 20231221 | 192300 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 6 | 20231221 | 192200 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 7 | 20231221 | 192100 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 8 | 20231221 | 192000 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 9 | 20231221 | 191900 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 10 | 20231221 | 191800 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 11 | 20231221 | 191700 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 12 | 20231221 | 191600 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 13 | 20231221 | 191500 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 14 | 20231221 | 191400 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 15 | 20231221 | 191300 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 16 | 20231221 | 191200 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 17 | 20231221 | 191100 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 18 | 20231221 | 191000 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 19 | 20231221 | 190900 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 20 | 20231221 | 190800 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 21 | 20231221 | 190700 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 22 | 20231221 | 190600 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 23 | 20231221 | 190500 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 24 | 20231221 | 190400 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 25 | 20231221 | 190300 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 26 | 20231221 | 190200 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 27 | 20231221 | 190100 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 28 | 20231221 | 190000 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 29 | 20231221 | 185900 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 30 | 20231221 | 185800 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 31 | 20231221 | 185700 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 32 | 20231221 | 185600 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 6855 |
| 33 | 20231221 | 185500 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 34 | 20231221 | 185400 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 35 | 20231221 | 185300 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 36 | 20231221 | 185200 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 37 | 20231221 | 185100 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 38 | 20231221 | 185000 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 39 | 20231221 | 184900 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 40 | 20231221 | 184800 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 41 | 20231221 | 184700 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 42 | 20231221 | 184600 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 43 | 20231221 | 184500 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 44 | 20231221 | 184400 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 45 | 20231221 | 184300 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 46 | 20231221 | 184200 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 47 | 20231221 | 184100 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 48 | 20231221 | 184000 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 49 | 20231221 | 183900 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 50 | 20231221 | 183800 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 51 | 20231221 | 183700 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 52 | 20231221 | 183600 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 53 | 20231221 | 183500 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 54 | 20231221 | 183400 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 55 | 20231221 | 183300 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 56 | 20231221 | 183200 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 57 | 20231221 | 183100 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 58 | 20231221 | 183000 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 59 | 20231221 | 182900 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 60 | 20231221 | 182800 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 61 | 20231221 | 182700 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 62 | 20231221 | 182600 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 6855 |
| 63 | 20231221 | 182500 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 64 | 20231221 | 182400 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 65 | 20231221 | 182300 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 66 | 20231221 | 182200 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 67 | 20231221 | 182100 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 68 | 20231221 | 182000 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 69 | 20231221 | 181900 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 70 | 20231221 | 181800 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 71 | 20231221 | 181700 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 72 | 20231221 | 181600 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 73 | 20231221 | 181500 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 74 | 20231221 | 181400 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 75 | 20231221 | 181300 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 76 | 20231221 | 181200 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 77 | 20231221 | 181100 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 78 | 20231221 | 181000 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 79 | 20231221 | 180900 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 80 | 20231221 | 180800 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 81 | 20231221 | 180700 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 82 | 20231221 | 180600 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 83 | 20231221 | 180500 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 84 | 20231221 | 180400 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 85 | 20231221 | 180300 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 86 | 20231221 | 180200 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 87 | 20231221 | 180100 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 88 | 20231221 | 180000 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 89 | 20231221 | 175900 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 90 | 20231221 | 175800 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 91 | 20231221 | 175700 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 92 | 20231221 | 175600 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 6855 |
| 93 | 20231221 | 175500 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 94 | 20231221 | 175400 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 95 | 20231221 | 175300 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 96 | 20231221 | 175200 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 97 | 20231221 | 175100 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 98 | 20231221 | 175000 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 99 | 20231221 | 174900 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 100 | 20231221 | 174800 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 101 | 20231221 | 174700 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 102 | 20231221 | 174600 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 103 | 20231221 | 174500 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 104 | 20231221 | 174400 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 105 | 20231221 | 174300 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 106 | 20231221 | 174200 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 107 | 20231221 | 174100 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 108 | 20231221 | 174000 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 109 | 20231221 | 173900 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 110 | 20231221 | 173800 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 111 | 20231221 | 173700 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 112 | 20231221 | 173600 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 113 | 20231221 | 173500 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 114 | 20231221 | 173400 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 115 | 20231221 | 173300 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 116 | 20231221 | 173200 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 117 | 20231221 | 173100 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 118 | 20231221 | 173000 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 119 | 20231221 | 172900 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 120 | 20231221 | 172800 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 121 | 20231221 | 172700 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 122 | 20231221 | 172600 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 6855 |
| 123 | 20231221 | 172500 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 124 | 20231221 | 172400 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 125 | 20231221 | 172300 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 126 | 20231221 | 172200 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 127 | 20231221 | 172100 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 128 | 20231221 | 172000 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 129 | 20231221 | 171900 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 130 | 20231221 | 171800 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 131 | 20231221 | 171700 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 132 | 20231221 | 171600 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 133 | 20231221 | 171500 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 134 | 20231221 | 171400 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 135 | 20231221 | 171300 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 136 | 20231221 | 171200 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 137 | 20231221 | 171100 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 138 | 20231221 | 171000 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 139 | 20231221 | 170900 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 140 | 20231221 | 170800 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 141 | 20231221 | 170700 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 142 | 20231221 | 170600 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 143 | 20231221 | 170500 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 144 | 20231221 | 170400 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 145 | 20231221 | 170300 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 146 | 20231221 | 170200 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 147 | 20231221 | 170100 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 148 | 20231221 | 170000 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 149 | 20231221 | 165900 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 150 | 20231221 | 165800 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 151 | 20231221 | 165700 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 152 | 20231221 | 165600 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 6855 |
| 153 | 20231221 | 165500 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 154 | 20231221 | 165400 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 155 | 20231221 | 165300 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 156 | 20231221 | 165200 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 157 | 20231221 | 165100 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 158 | 20231221 | 165000 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 159 | 20231221 | 164900 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 160 | 20231221 | 164800 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 161 | 20231221 | 164700 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 162 | 20231221 | 164600 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 163 | 20231221 | 164500 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 164 | 20231221 | 164400 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 165 | 20231221 | 164300 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 166 | 20231221 | 164200 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 167 | 20231221 | 164100 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 168 | 20231221 | 164000 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 169 | 20231221 | 163900 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 170 | 20231221 | 163800 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 171 | 20231221 | 163700 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 172 | 20231221 | 163600 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 173 | 20231221 | 163500 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 174 | 20231221 | 163400 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 175 | 20231221 | 163300 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 176 | 20231221 | 163200 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 177 | 20231221 | 163100 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 178 | 20231221 | 163000 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 179 | 20231221 | 162900 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 180 | 20231221 | 162800 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 181 | 20231221 | 162700 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 182 | 20231221 | 162600 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 6855 |
| 183 | 20231221 | 162500 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 184 | 20231221 | 162400 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 185 | 20231221 | 162300 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 186 | 20231221 | 162200 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 187 | 20231221 | 162100 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 188 | 20231221 | 162000 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 189 | 20231221 | 161900 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 190 | 20231221 | 161800 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 191 | 20231221 | 161700 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 192 | 20231221 | 161600 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 193 | 20231221 | 161500 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 194 | 20231221 | 161400 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 195 | 20231221 | 161300 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 196 | 20231221 | 161200 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 197 | 20231221 | 161100 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 198 | 20231221 | 161000 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 199 | 20231221 | 160900 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 200 | 20231221 | 160800 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 201 | 20231221 | 160700 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 202 | 20231221 | 160600 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 203 | 20231221 | 160500 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 204 | 20231221 | 160400 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 205 | 20231221 | 160300 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 206 | 20231221 | 160200 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 207 | 20231221 | 160100 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 208 | 20231221 | 160000 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 209 | 20231221 | 155900 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 210 | 20231221 | 155800 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 211 | 20231221 | 155700 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 212 | 20231221 | 155600 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 6855 |
| 213 | 20231221 | 155500 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 214 | 20231221 | 155400 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 215 | 20231221 | 155300 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 216 | 20231221 | 155200 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 217 | 20231221 | 155100 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 218 | 20231221 | 155000 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 219 | 20231221 | 154900 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 220 | 20231221 | 154800 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 221 | 20231221 | 154700 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 222 | 20231221 | 154600 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 223 | 20231221 | 154500 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 224 | 20231221 | 154400 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 225 | 20231221 | 154300 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 226 | 20231221 | 154200 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 227 | 20231221 | 154100 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 228 | 20231221 | 154000 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 229 | 20231221 | 153900 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 230 | 20231221 | 153800 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 231 | 20231221 | 153700 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 232 | 20231221 | 153600 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 233 | 20231221 | 153500 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 234 | 20231221 | 153400 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 235 | 20231221 | 153300 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 236 | 20231221 | 153200 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 237 | 20231221 | 153100 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 0 |
| 238 | 20231221 | 153000 | 2617490590 | 6440 | 6440 | 6440 | 6440 | 6855 |
| 239 | 20231221 | 152900 | 2573344390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 240 | 20231221 | 152800 | 2573344390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 241 | 20231221 | 152700 | 2573344390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 242 | 20231221 | 152600 | 2573344390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 243 | 20231221 | 152500 | 2573344390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 244 | 20231221 | 152400 | 2573344390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 245 | 20231221 | 152300 | 2573344390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 246 | 20231221 | 152200 | 2573344390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 247 | 20231221 | 152100 | 2573344390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 248 | 20231221 | 152000 | 2573344390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 249 | 20231221 | 151900 | 2573344390 | 6440 | 6440 | 6450 | 6440 | 3406 |
| 250 | 20231221 | 151800 | 2551409650 | 6450 | 6440 | 6450 | 6440 | 145 |
| 251 | 20231221 | 151700 | 2550475280 | 6450 | 6440 | 6450 | 6440 | 2005 |
| 252 | 20231221 | 151600 | 2537553070 | 6440 | 6440 | 6440 | 6440 | 685 |
| 253 | 20231221 | 151500 | 2533141670 | 6440 | 6440 | 6450 | 6430 | 750 |
| 254 | 20231221 | 151400 | 2528315510 | 6430 | 6440 | 6440 | 6430 | 2010 |
| 255 | 20231221 | 151300 | 2515384840 | 6440 | 6440 | 6450 | 6430 | 3329 |
| 256 | 20231221 | 151200 | 2493946950 | 6440 | 6450 | 6450 | 6440 | 1558 |
| 257 | 20231221 | 151100 | 2483913410 | 6440 | 6450 | 6450 | 6440 | 573 |
| 258 | 20231221 | 151000 | 2480223240 | 6450 | 6460 | 6460 | 6450 | 448 |
| 259 | 20231221 | 150900 | 2477333610 | 6450 | 6450 | 6450 | 6440 | 575 |
| 260 | 20231221 | 150800 | 2473627030 | 6450 | 6450 | 6460 | 6450 | 2100 |
| 261 | 20231221 | 150700 | 2460081910 | 6450 | 6450 | 6450 | 6450 | 1587 |
| 262 | 20231221 | 150600 | 2449845760 | 6450 | 6450 | 6450 | 6440 | 2166 |
| 263 | 20231221 | 150500 | 2435885960 | 6450 | 6450 | 6450 | 6440 | 2297 |
| 264 | 20231221 | 150400 | 2421087270 | 6450 | 6460 | 6460 | 6450 | 3361 |
| 265 | 20231221 | 150300 | 2399408120 | 6470 | 6460 | 6470 | 6450 | 340 |
| 266 | 20231221 | 150200 | 2397212010 | 6450 | 6450 | 6460 | 6450 | 443 |
| 267 | 20231221 | 150100 | 2394354600 | 6450 | 6450 | 6450 | 6450 | 1878 |
| 268 | 20231221 | 150000 | 2382241500 | 6450 | 6470 | 6470 | 6450 | 1408 |
| 269 | 20231221 | 145900 | 2373145820 | 6460 | 6460 | 6460 | 6460 | 4 |
| 270 | 20231221 | 145800 | 2373119980 | 6450 | 6450 | 6450 | 6450 | 623 |
| 271 | 20231221 | 145700 | 2369101630 | 6450 | 6450 | 6450 | 6450 | 479 |
| 272 | 20231221 | 145600 | 2366012080 | 6450 | 6450 | 6460 | 6450 | 780 |
| 273 | 20231221 | 145500 | 2360974950 | 6450 | 6460 | 6460 | 6450 | 1059 |
| 274 | 20231221 | 145400 | 2354143790 | 6460 | 6460 | 6460 | 6460 | 200 |
| 275 | 20231221 | 145300 | 2352851790 | 6460 | 6460 | 6460 | 6460 | 200 |
| 276 | 20231221 | 145200 | 2351559790 | 6460 | 6470 | 6470 | 6460 | 292 |
| 277 | 20231221 | 145100 | 2349671960 | 6470 | 6460 | 6470 | 6460 | 505 |
| 278 | 20231221 | 145000 | 2346405920 | 6460 | 6460 | 6460 | 6460 | 686 |
| 279 | 20231221 | 144900 | 2341974360 | 6460 | 6460 | 6460 | 6460 | 0 |
| 280 | 20231221 | 144800 | 2341974360 | 6460 | 6450 | 6460 | 6450 | 1065 |
| 281 | 20231221 | 144700 | 2335096510 | 6450 | 6460 | 6460 | 6440 | 6416 |
| 282 | 20231221 | 144600 | 2293702150 | 6470 | 6460 | 6470 | 6460 | 597 |
| 283 | 20231221 | 144500 | 2289845430 | 6460 | 6460 | 6460 | 6460 | 182 |
| 284 | 20231221 | 144400 | 2288669710 | 6460 | 6460 | 6460 | 6460 | 576 |
| 285 | 20231221 | 144300 | 2284948750 | 6460 | 6450 | 6460 | 6450 | 262 |
| 286 | 20231221 | 144200 | 2283258790 | 6450 | 6460 | 6460 | 6450 | 466 |
| 287 | 20231221 | 144100 | 2280251930 | 6450 | 6460 | 6460 | 6450 | 268 |
| 288 | 20231221 | 144000 | 2278523150 | 6460 | 6460 | 6460 | 6460 | 4 |
| 289 | 20231221 | 143900 | 2278497310 | 6460 | 6460 | 6460 | 6460 | 152 |
| 290 | 20231221 | 143800 | 2277515390 | 6460 | 6460 | 6460 | 6460 | 226 |
| 291 | 20231221 | 143700 | 2276055430 | 6460 | 6460 | 6460 | 6450 | 433 |
| 292 | 20231221 | 143600 | 2273258350 | 6460 | 6460 | 6460 | 6460 | 534 |
| 293 | 20231221 | 143500 | 2269808710 | 6460 | 6460 | 6460 | 6460 | 302 |
| 294 | 20231221 | 143400 | 2267857790 | 6460 | 6460 | 6460 | 6450 | 485 |
| 295 | 20231221 | 143300 | 2264729520 | 6460 | 6460 | 6460 | 6460 | 2 |
| 296 | 20231221 | 143200 | 2264716600 | 6460 | 6460 | 6460 | 6460 | 3521 |
| 297 | 20231221 | 143100 | 2241970940 | 6470 | 6470 | 6470 | 6470 | 101 |
| 298 | 20231221 | 143000 | 2241317470 | 6470 | 6460 | 6470 | 6460 | 161 |
| 299 | 20231221 | 142900 | 2240276560 | 6470 | 6470 | 6470 | 6470 | 171 |
| 300 | 20231221 | 142800 | 2239170190 | 6470 | 6460 | 6470 | 6460 | 501 |
| 301 | 20231221 | 142700 | 2235929930 | 6460 | 6470 | 6470 | 6460 | 51 |
| 302 | 20231221 | 142600 | 2235599970 | 6460 | 6460 | 6460 | 6460 | 469 |
| 303 | 20231221 | 142500 | 2232570230 | 6460 | 6460 | 6460 | 6460 | 576 |
| 304 | 20231221 | 142400 | 2228849270 | 6460 | 6460 | 6460 | 6460 | 226 |
| 305 | 20231221 | 142300 | 2227389310 | 6460 | 6460 | 6460 | 6460 | 567 |
| 306 | 20231221 | 142200 | 2223726490 | 6460 | 6460 | 6460 | 6460 | 1436 |
| 307 | 20231221 | 142100 | 2214449930 | 6460 | 6460 | 6460 | 6460 | 352 |
| 308 | 20231221 | 142000 | 2212176010 | 6460 | 6460 | 6460 | 6460 | 14 |
| 309 | 20231221 | 141900 | 2212085570 | 6460 | 6450 | 6460 | 6450 | 6 |
| 310 | 20231221 | 141800 | 2212046860 | 6450 | 6460 | 6460 | 6450 | 305 |
| 311 | 20231221 | 141700 | 2210076670 | 6460 | 6460 | 6470 | 6460 | 111 |
| 312 | 20231221 | 141600 | 2209359600 | 6450 | 6450 | 6460 | 6450 | 3250 |
| 313 | 20231221 | 141500 | 2188396930 | 6450 | 6460 | 6470 | 6450 | 103 |
| 314 | 20231221 | 141400 | 2187732050 | 6460 | 6460 | 6460 | 6460 | 694 |
| 315 | 20231221 | 141300 | 2183248810 | 6460 | 6470 | 6470 | 6460 | 197 |
| 316 | 20231221 | 141200 | 2181976090 | 6470 | 6460 | 6470 | 6460 | 456 |
| 317 | 20231221 | 141100 | 2179026270 | 6460 | 6460 | 6470 | 6460 | 440 |
| 318 | 20231221 | 141000 | 2176182850 | 6460 | 6470 | 6470 | 6460 | 128 |
| 319 | 20231221 | 140900 | 2175355940 | 6470 | 6460 | 6470 | 6460 | 141 |
| 320 | 20231221 | 140800 | 2174445070 | 6470 | 6460 | 6470 | 6460 | 1102 |
| 321 | 20231221 | 140700 | 2167315180 | 6460 | 6460 | 6460 | 6460 | 55 |
| 322 | 20231221 | 140600 | 2166959880 | 6470 | 6470 | 6470 | 6470 | 4 |
| 323 | 20231221 | 140500 | 2166934000 | 6470 | 6470 | 6470 | 6460 | 34 |
| 324 | 20231221 | 140400 | 2166714140 | 6460 | 6460 | 6460 | 6460 | 5 |
| 325 | 20231221 | 140300 | 2166681840 | 6460 | 6460 | 6460 | 6460 | 96 |
| 326 | 20231221 | 140200 | 2166061680 | 6460 | 6460 | 6460 | 6460 | 70 |
| 327 | 20231221 | 140100 | 2165609480 | 6460 | 6460 | 6460 | 6460 | 10 |
| 328 | 20231221 | 140000 | 2165544880 | 6460 | 6460 | 6460 | 6460 | 230 |
| 329 | 20231221 | 135900 | 2164059080 | 6450 | 6460 | 6460 | 6450 | 450 |
| 330 | 20231221 | 135800 | 2161152720 | 6450 | 6460 | 6460 | 6450 | 903 |
| 331 | 20231221 | 135700 | 2155320590 | 6460 | 6460 | 6470 | 6460 | 1080 |
| 332 | 20231221 | 135600 | 2148342790 | 6470 | 6460 | 6470 | 6460 | 551 |
| 333 | 20231221 | 135500 | 2144783320 | 6470 | 6470 | 6470 | 6470 | 44 |
| 334 | 20231221 | 135400 | 2144498640 | 6470 | 6470 | 6470 | 6470 | 604 |
| 335 | 20231221 | 135300 | 2140590760 | 6470 | 6460 | 6470 | 6460 | 128 |
| 336 | 20231221 | 135200 | 2139762880 | 6460 | 6470 | 6470 | 6460 | 7 |
| 337 | 20231221 | 135100 | 2139717640 | 6470 | 6460 | 6470 | 6460 | 148 |
| 338 | 20231221 | 135000 | 2138761530 | 6460 | 6450 | 6460 | 6450 | 207 |
| 339 | 20231221 | 134900 | 2137426310 | 6460 | 6460 | 6470 | 6460 | 1090 |
| 340 | 20231221 | 134800 | 2130384820 | 6460 | 6470 | 6470 | 6460 | 8469 |
| 341 | 20231221 | 134700 | 2075674600 | 6470 | 6470 | 6480 | 6460 | 1278 |
| 342 | 20231221 | 134600 | 2067405200 | 6470 | 6470 | 6470 | 6470 | 553 |
| 343 | 20231221 | 134500 | 2063827290 | 6470 | 6470 | 6470 | 6470 | 0 |
| 344 | 20231221 | 134400 | 2063827290 | 6470 | 6470 | 6470 | 6470 | 84 |
| 345 | 20231221 | 134300 | 2063283810 | 6470 | 6480 | 6480 | 6470 | 401 |
| 346 | 20231221 | 134200 | 2060688340 | 6480 | 6460 | 6480 | 6460 | 1309 |
| 347 | 20231221 | 134100 | 2052217410 | 6460 | 6470 | 6470 | 6460 | 159 |
| 348 | 20231221 | 134000 | 2051190230 | 6470 | 6470 | 6470 | 6470 | 105 |
| 349 | 20231221 | 133900 | 2050510880 | 6470 | 6470 | 6470 | 6470 | 0 |
| 350 | 20231221 | 133800 | 2050510880 | 6470 | 6470 | 6470 | 6470 | 4 |
| 351 | 20231221 | 133700 | 2050485000 | 6460 | 6460 | 6460 | 6460 | 211 |
| 352 | 20231221 | 133600 | 2049121940 | 6470 | 6470 | 6470 | 6460 | 828 |
| 353 | 20231221 | 133500 | 2043764880 | 6470 | 6480 | 6480 | 6470 | 714 |
| 354 | 20231221 | 133400 | 2039145210 | 6470 | 6480 | 6480 | 6470 | 515 |
| 355 | 20231221 | 133300 | 2035808160 | 6480 | 6480 | 6480 | 6480 | 3 |
| 356 | 20231221 | 133200 | 2035788720 | 6480 | 6470 | 6480 | 6470 | 502 |
| 357 | 20231221 | 133100 | 2032540760 | 6480 | 6480 | 6480 | 6480 | 1 |
| 358 | 20231221 | 133000 | 2032534280 | 6470 | 6480 | 6480 | 6470 | 700 |
| 359 | 20231221 | 132900 | 2028003280 | 6480 | 6480 | 6480 | 6480 | 155 |
| 360 | 20231221 | 132800 | 2026998880 | 6480 | 6470 | 6480 | 6470 | 588 |
| 361 | 20231221 | 132700 | 2023192640 | 6480 | 6480 | 6480 | 6480 | 1331 |
| 362 | 20231221 | 132600 | 2014567760 | 6470 | 6470 | 6470 | 6470 | 1584 |
| 363 | 20231221 | 132500 | 2004319280 | 6470 | 6470 | 6480 | 6470 | 454 |
| 364 | 20231221 | 132400 | 2001381890 | 6470 | 6470 | 6470 | 6470 | 34 |
| 365 | 20231221 | 132300 | 2001161910 | 6470 | 6480 | 6480 | 6470 | 2128 |
| 366 | 20231221 | 132200 | 1987393740 | 6470 | 6470 | 6470 | 6470 | 1569 |
| 367 | 20231221 | 132100 | 1977242310 | 6470 | 6480 | 6480 | 6470 | 1752 |
| 368 | 20231221 | 132000 | 1965906350 | 6480 | 6480 | 6480 | 6480 | 200 |
| 369 | 20231221 | 131900 | 1964610350 | 6480 | 6480 | 6480 | 6480 | 1 |
| 370 | 20231221 | 131800 | 1964603870 | 6470 | 6470 | 6470 | 6470 | 317 |
| 371 | 20231221 | 131700 | 1962552880 | 6470 | 6480 | 6480 | 6470 | 6 |
| 372 | 20231221 | 131600 | 1962514010 | 6480 | 6480 | 6480 | 6480 | 100 |
| 373 | 20231221 | 131500 | 1961866010 | 6470 | 6470 | 6470 | 6470 | 18 |
| 374 | 20231221 | 131400 | 1961749550 | 6470 | 6470 | 6470 | 6470 | 710 |
| 375 | 20231221 | 131300 | 1957155850 | 6470 | 6470 | 6470 | 6470 | 201 |
| 376 | 20231221 | 131200 | 1955855380 | 6470 | 6470 | 6470 | 6470 | 0 |
| 377 | 20231221 | 131100 | 1955855380 | 6470 | 6480 | 6480 | 6470 | 98 |
| 378 | 20231221 | 131000 | 1955221260 | 6480 | 6470 | 6480 | 6470 | 643 |
| 379 | 20231221 | 130900 | 1951060940 | 6480 | 6480 | 6480 | 6480 | 150 |
| 380 | 20231221 | 130800 | 1950088940 | 6480 | 6480 | 6480 | 6480 | 317 |
| 381 | 20231221 | 130700 | 1948034780 | 6480 | 6470 | 6480 | 6470 | 2550 |
| 382 | 20231221 | 130600 | 1931535510 | 6470 | 6470 | 6470 | 6470 | 4 |
| 383 | 20231221 | 130500 | 1931509630 | 6470 | 6460 | 6470 | 6460 | 138 |
| 384 | 20231221 | 130400 | 1930618050 | 6460 | 6470 | 6470 | 6460 | 2333 |
| 385 | 20231221 | 130300 | 1915537470 | 6470 | 6470 | 6470 | 6470 | 0 |
| 386 | 20231221 | 130200 | 1915537470 | 6470 | 6480 | 6480 | 6470 | 38 |
| 387 | 20231221 | 130100 | 1915291460 | 6480 | 6470 | 6480 | 6470 | 538 |
| 388 | 20231221 | 130000 | 1911810580 | 6470 | 6470 | 6470 | 6470 | 390 |
| 389 | 20231221 | 125900 | 1909287280 | 6470 | 6460 | 6470 | 6460 | 243 |
| 390 | 20231221 | 125800 | 1907715090 | 6460 | 6470 | 6470 | 6460 | 1420 |
| 391 | 20231221 | 125700 | 1898538770 | 6470 | 6470 | 6470 | 6460 | 513 |
| 392 | 20231221 | 125600 | 1895219710 | 6470 | 6470 | 6470 | 6470 | 55 |
| 393 | 20231221 | 125500 | 1894863860 | 6470 | 6460 | 6470 | 6460 | 278 |
| 394 | 20231221 | 125400 | 1893065970 | 6460 | 6460 | 6470 | 6460 | 1712 |
| 395 | 20231221 | 125300 | 1882006430 | 6460 | 6460 | 6470 | 6460 | 1686 |
| 396 | 20231221 | 125200 | 1871114860 | 6470 | 6470 | 6470 | 6470 | 43 |
| 397 | 20231221 | 125100 | 1870836650 | 6470 | 6470 | 6470 | 6470 | 530 |
| 398 | 20231221 | 125000 | 1867407550 | 6470 | 6470 | 6470 | 6460 | 766 |
| 399 | 20231221 | 124900 | 1862459030 | 6470 | 6470 | 6470 | 6470 | 160 |
| 400 | 20231221 | 124800 | 1861423830 | 6470 | 6470 | 6470 | 6470 | 159 |
| 401 | 20231221 | 124700 | 1860395100 | 6470 | 6470 | 6470 | 6470 | 923 |
| 402 | 20231221 | 124600 | 1854423290 | 6470 | 6480 | 6480 | 6470 | 2470 |
| 403 | 20231221 | 124500 | 1838442010 | 6480 | 6480 | 6480 | 6470 | 796 |
| 404 | 20231221 | 124400 | 1833291500 | 6480 | 6480 | 6480 | 6480 | 8 |
| 405 | 20231221 | 124300 | 1833239660 | 6480 | 6480 | 6480 | 6480 | 153 |
| 406 | 20231221 | 124200 | 1832248220 | 6480 | 6480 | 6480 | 6480 | 66 |
| 407 | 20231221 | 124100 | 1831820540 | 6480 | 6480 | 6480 | 6480 | 1142 |
| 408 | 20231221 | 124000 | 1824420380 | 6480 | 6470 | 6480 | 6470 | 191 |
| 409 | 20231221 | 123900 | 1823184190 | 6480 | 6480 | 6480 | 6480 | 214 |
| 410 | 20231221 | 123800 | 1821797470 | 6480 | 6480 | 6480 | 6480 | 411 |
| 411 | 20231221 | 123700 | 1819134190 | 6480 | 6480 | 6480 | 6480 | 104 |
| 412 | 20231221 | 123600 | 1818460270 | 6480 | 6480 | 6490 | 6470 | 681 |
| 413 | 20231221 | 123500 | 1814052710 | 6480 | 6480 | 6490 | 6470 | 765 |
| 414 | 20231221 | 123400 | 1809102740 | 6470 | 6470 | 6470 | 6470 | 80 |
| 415 | 20231221 | 123300 | 1808585140 | 6470 | 6470 | 6470 | 6470 | 46 |
| 416 | 20231221 | 123200 | 1808287520 | 6470 | 6470 | 6480 | 6470 | 792 |
| 417 | 20231221 | 123100 | 1803158450 | 6470 | 6470 | 6470 | 6470 | 1 |
| 418 | 20231221 | 123000 | 1803151980 | 6490 | 6490 | 6490 | 6490 | 0 |
| 419 | 20231221 | 122900 | 1803151980 | 6490 | 6490 | 6490 | 6490 | 50 |
| 420 | 20231221 | 122800 | 1802827480 | 6480 | 6480 | 6480 | 6480 | 20 |
| 421 | 20231221 | 122700 | 1802697880 | 6480 | 6480 | 6480 | 6480 | 313 |
| 422 | 20231221 | 122600 | 1800669640 | 6490 | 6480 | 6490 | 6480 | 109 |
| 423 | 20231221 | 122500 | 1799963230 | 6480 | 6490 | 6490 | 6470 | 1521 |
| 424 | 20231221 | 122400 | 1790119790 | 6490 | 6490 | 6490 | 6490 | 2 |
| 425 | 20231221 | 122300 | 1790106810 | 6490 | 6490 | 6490 | 6490 | 10 |
| 426 | 20231221 | 122200 | 1790041910 | 6490 | 6490 | 6490 | 6490 | 10 |
| 427 | 20231221 | 122100 | 1789977010 | 6490 | 6480 | 6500 | 6480 | 859 |
| 428 | 20231221 | 122000 | 1784408960 | 6470 | 6470 | 6480 | 6470 | 169 |
| 429 | 20231221 | 121900 | 1783315440 | 6470 | 6480 | 6480 | 6470 | 115 |
| 430 | 20231221 | 121800 | 1782571370 | 6470 | 6470 | 6480 | 6470 | 581 |
| 431 | 20231221 | 121700 | 1778812290 | 6480 | 6470 | 6480 | 6470 | 553 |
| 432 | 20231221 | 121600 | 1775234050 | 6470 | 6470 | 6480 | 6470 | 701 |
| 433 | 20231221 | 121500 | 1770698570 | 6480 | 6470 | 6480 | 6470 | 301 |
| 434 | 20231221 | 121400 | 1768751090 | 6470 | 6470 | 6470 | 6470 | 500 |
| 435 | 20231221 | 121300 | 1765516090 | 6470 | 6470 | 6470 | 6470 | 0 |
| 436 | 20231221 | 121200 | 1765516090 | 6470 | 6470 | 6470 | 6470 | 90 |
| 437 | 20231221 | 121100 | 1764933790 | 6470 | 6470 | 6470 | 6470 | 0 |
| 438 | 20231221 | 121000 | 1764933790 | 6470 | 6470 | 6480 | 6470 | 1822 |
| 439 | 20231221 | 120900 | 1753144920 | 6470 | 6480 | 6480 | 6470 | 327 |
| 440 | 20231221 | 120800 | 1751026960 | 6480 | 6480 | 6480 | 6470 | 196 |
| 441 | 20231221 | 120700 | 1749757580 | 6480 | 6500 | 6500 | 6480 | 4173 |
| 442 | 20231221 | 120600 | 1722704020 | 6500 | 6500 | 6500 | 6500 | 107 |
| 443 | 20231221 | 120500 | 1722008520 | 6500 | 6500 | 6500 | 6500 | 5 |
| 444 | 20231221 | 120400 | 1721976020 | 6490 | 6500 | 6500 | 6490 | 11 |
| 445 | 20231221 | 120300 | 1721904620 | 6500 | 6490 | 6500 | 6490 | 184 |
| 446 | 20231221 | 120200 | 1720709940 | 6490 | 6490 | 6490 | 6490 | 600 |
| 447 | 20231221 | 120100 | 1716815940 | 6490 | 6490 | 6490 | 6490 | 176 |
| 448 | 20231221 | 120000 | 1715673700 | 6490 | 6480 | 6490 | 6480 | 229 |
| 449 | 20231221 | 115900 | 1714187790 | 6470 | 6480 | 6480 | 6470 | 2919 |
| 450 | 20231221 | 115800 | 1695279230 | 6490 | 6490 | 6490 | 6490 | 10 |
| 451 | 20231221 | 115700 | 1695214330 | 6490 | 6490 | 6490 | 6490 | 35 |
| 452 | 20231221 | 115600 | 1694987180 | 6490 | 6490 | 6490 | 6480 | 2042 |
| 453 | 20231221 | 115500 | 1681754770 | 6490 | 6490 | 6490 | 6480 | 434 |
| 454 | 20231221 | 115400 | 1678942080 | 6480 | 6490 | 6490 | 6480 | 487 |
| 455 | 20231221 | 115300 | 1675781950 | 6490 | 6500 | 6500 | 6490 | 230 |
| 456 | 20231221 | 115200 | 1674288430 | 6500 | 6500 | 6500 | 6500 | 10 |
| 457 | 20231221 | 115100 | 1674223430 | 6500 | 6500 | 6500 | 6500 | 30 |
| 458 | 20231221 | 115000 | 1674028430 | 6500 | 6500 | 6500 | 6500 | 26 |
| 459 | 20231221 | 114900 | 1673859430 | 6500 | 6500 | 6500 | 6500 | 1 |
| 460 | 20231221 | 114800 | 1673852930 | 6490 | 6490 | 6490 | 6490 | 2449 |
| 461 | 20231221 | 114700 | 1657958920 | 6490 | 6490 | 6490 | 6490 | 230 |
| 462 | 20231221 | 114600 | 1656466220 | 6490 | 6480 | 6490 | 6480 | 271 |
| 463 | 20231221 | 114500 | 1654709430 | 6490 | 6490 | 6490 | 6490 | 52 |
| 464 | 20231221 | 114400 | 1654371950 | 6490 | 6490 | 6490 | 6490 | 495 |
| 465 | 20231221 | 114300 | 1651159400 | 6490 | 6490 | 6490 | 6490 | 187 |
| 466 | 20231221 | 114200 | 1649945770 | 6490 | 6490 | 6490 | 6490 | 1070 |
| 467 | 20231221 | 114100 | 1643001470 | 6490 | 6490 | 6490 | 6490 | 0 |
| 468 | 20231221 | 114000 | 1643001470 | 6490 | 6490 | 6490 | 6490 | 160 |
| 469 | 20231221 | 113900 | 1641963070 | 6490 | 6490 | 6490 | 6490 | 100 |
| 470 | 20231221 | 113800 | 1641314070 | 6480 | 6490 | 6490 | 6480 | 1302 |
| 471 | 20231221 | 113700 | 1632865970 | 6490 | 6490 | 6490 | 6490 | 0 |
| 472 | 20231221 | 113600 | 1632865970 | 6490 | 6490 | 6490 | 6490 | 601 |
| 473 | 20231221 | 113500 | 1628965480 | 6500 | 6500 | 6500 | 6500 | 617 |
| 474 | 20231221 | 113400 | 1624954980 | 6500 | 6510 | 6510 | 6500 | 214 |
| 475 | 20231221 | 113300 | 1623563840 | 6520 | 6520 | 6520 | 6520 | 11 |
| 476 | 20231221 | 113200 | 1623492120 | 6520 | 6520 | 6520 | 6520 | 21 |
| 477 | 20231221 | 113100 | 1623355200 | 6510 | 6510 | 6510 | 6500 | 483 |
| 478 | 20231221 | 113000 | 1620213020 | 6510 | 6510 | 6510 | 6510 | 211 |
| 479 | 20231221 | 112900 | 1618839410 | 6520 | 6520 | 6530 | 6500 | 391 |
| 480 | 20231221 | 112800 | 1616289480 | 6520 | 6510 | 6520 | 6510 | 363 |
| 481 | 20231221 | 112700 | 1613926050 | 6510 | 6510 | 6510 | 6510 | 513 |
| 482 | 20231221 | 112600 | 1610586420 | 6510 | 6510 | 6510 | 6510 | 489 |
| 483 | 20231221 | 112500 | 1607403030 | 6510 | 6510 | 6510 | 6510 | 293 |
| 484 | 20231221 | 112400 | 1605495600 | 6520 | 6530 | 6530 | 6520 | 216 |
| 485 | 20231221 | 112300 | 1604085230 | 6530 | 6520 | 6530 | 6520 | 639 |
| 486 | 20231221 | 112200 | 1599917750 | 6520 | 6530 | 6540 | 6520 | 1570 |
| 487 | 20231221 | 112100 | 1589664760 | 6530 | 6540 | 6550 | 6530 | 747 |
| 488 | 20231221 | 112000 | 1584783400 | 6530 | 6520 | 6540 | 6520 | 236 |
| 489 | 20231221 | 111900 | 1583242720 | 6530 | 6530 | 6530 | 6530 | 51 |
| 490 | 20231221 | 111800 | 1582909690 | 6530 | 6530 | 6530 | 6530 | 216 |
| 491 | 20231221 | 111700 | 1581499210 | 6520 | 6530 | 6530 | 6510 | 467 |
| 492 | 20231221 | 111600 | 1578455510 | 6520 | 6520 | 6520 | 6520 | 6 |
| 493 | 20231221 | 111500 | 1578416390 | 6520 | 6520 | 6520 | 6520 | 99 |
| 494 | 20231221 | 111400 | 1577770910 | 6520 | 6520 | 6520 | 6520 | 251 |
| 495 | 20231221 | 111300 | 1576134390 | 6520 | 6520 | 6520 | 6510 | 548 |
| 496 | 20231221 | 111200 | 1572561530 | 6520 | 6510 | 6520 | 6500 | 311 |
| 497 | 20231221 | 111100 | 1570536990 | 6500 | 6520 | 6520 | 6500 | 555 |
| 498 | 20231221 | 111000 | 1566928440 | 6510 | 6510 | 6520 | 6500 | 281 |
| 499 | 20231221 | 110900 | 1565098350 | 6510 | 6500 | 6510 | 6500 | 121 |
| 500 | 20231221 | 110800 | 1564310690 | 6500 | 6490 | 6510 | 6490 | 2746 |
| 501 | 20231221 | 110700 | 1546448340 | 6490 | 6490 | 6490 | 6490 | 396 |
| 502 | 20231221 | 110600 | 1543878300 | 6490 | 6490 | 6490 | 6490 | 113 |
| 503 | 20231221 | 110500 | 1543144930 | 6490 | 6490 | 6500 | 6490 | 412 |
| 504 | 20231221 | 110400 | 1540469170 | 6490 | 6480 | 6490 | 6480 | 1005 |
| 505 | 20231221 | 110300 | 1533946780 | 6480 | 6480 | 6480 | 6480 | 252 |
| 506 | 20231221 | 110200 | 1532313820 | 6490 | 6470 | 6490 | 6470 | 983 |
| 507 | 20231221 | 110100 | 1525948960 | 6460 | 6460 | 6460 | 6450 | 1246 |
| 508 | 20231221 | 110000 | 1517900100 | 6450 | 6440 | 6450 | 6440 | 3306 |
| 509 | 20231221 | 105900 | 1496602900 | 6440 | 6450 | 6460 | 6440 | 11941 |
| 510 | 20231221 | 105800 | 1419605140 | 6460 | 6460 | 6470 | 6450 | 554 |
| 511 | 20231221 | 105700 | 1416025440 | 6470 | 6480 | 6480 | 6450 | 9662 |
| 512 | 20231221 | 105600 | 1353583970 | 6480 | 6480 | 6490 | 6470 | 2301 |
| 513 | 20231221 | 105500 | 1338681700 | 6480 | 6460 | 6490 | 6460 | 2895 |
| 514 | 20231221 | 105400 | 1319949870 | 6470 | 6490 | 6490 | 6460 | 7201 |
| 515 | 20231221 | 105300 | 1273352710 | 6490 | 6510 | 6510 | 6480 | 11428 |
| 516 | 20231221 | 105200 | 1199108860 | 6510 | 6510 | 6520 | 6510 | 3311 |
| 517 | 20231221 | 105100 | 1177554200 | 6510 | 6520 | 6520 | 6510 | 1042 |
| 518 | 20231221 | 105000 | 1170768060 | 6520 | 6510 | 6520 | 6510 | 927 |
| 519 | 20231221 | 104900 | 1164727840 | 6520 | 6520 | 6520 | 6510 | 632 |
| 520 | 20231221 | 104800 | 1160607250 | 6520 | 6510 | 6520 | 6510 | 5602 |
| 521 | 20231221 | 104700 | 1124087220 | 6510 | 6510 | 6510 | 6510 | 1306 |
| 522 | 20231221 | 104600 | 1115585160 | 6510 | 6520 | 6520 | 6510 | 250 |
| 523 | 20231221 | 104500 | 1113957160 | 6520 | 6520 | 6520 | 6520 | 47 |
| 524 | 20231221 | 104400 | 1113650720 | 6520 | 6520 | 6520 | 6520 | 150 |
| 525 | 20231221 | 104300 | 1112672720 | 6520 | 6520 | 6520 | 6520 | 228 |
| 526 | 20231221 | 104200 | 1111186160 | 6510 | 6520 | 6520 | 6510 | 1409 |
| 527 | 20231221 | 104100 | 1102009480 | 6510 | 6520 | 6520 | 6510 | 6753 |
| 528 | 20231221 | 104000 | 1058014100 | 6520 | 6520 | 6530 | 6520 | 121 |
| 529 | 20231221 | 103900 | 1057224980 | 6520 | 6530 | 6530 | 6520 | 193 |
| 530 | 20231221 | 103800 | 1055964880 | 6520 | 6530 | 6530 | 6520 | 1975 |
| 531 | 20231221 | 103700 | 1043086310 | 6530 | 6530 | 6530 | 6530 | 250 |
| 532 | 20231221 | 103600 | 1041453810 | 6530 | 6530 | 6530 | 6530 | 1347 |
| 533 | 20231221 | 103500 | 1032657900 | 6530 | 6540 | 6540 | 6530 | 7416 |
| 534 | 20231221 | 103400 | 984231260 | 6540 | 6550 | 6550 | 6540 | 2510 |
| 535 | 20231221 | 103300 | 967815760 | 6550 | 6550 | 6550 | 6550 | 315 |
| 536 | 20231221 | 103200 | 965752510 | 6550 | 6550 | 6550 | 6550 | 1847 |
| 537 | 20231221 | 103100 | 953654660 | 6560 | 6560 | 6570 | 6560 | 438 |
| 538 | 20231221 | 103000 | 950781370 | 6550 | 6540 | 6550 | 6540 | 364 |
| 539 | 20231221 | 102900 | 948400310 | 6540 | 6540 | 6540 | 6540 | 481 |
| 540 | 20231221 | 102800 | 945254570 | 6540 | 6540 | 6540 | 6540 | 70 |
| 541 | 20231221 | 102700 | 944796770 | 6540 | 6540 | 6540 | 6540 | 228 |
| 542 | 20231221 | 102600 | 943305650 | 6540 | 6550 | 6550 | 6540 | 3472 |
| 543 | 20231221 | 102500 | 920594720 | 6550 | 6540 | 6550 | 6540 | 440 |
| 544 | 20231221 | 102400 | 917717070 | 6540 | 6560 | 6560 | 6540 | 3578 |
| 545 | 20231221 | 102300 | 894309190 | 6550 | 6550 | 6570 | 6550 | 4863 |
| 546 | 20231221 | 102200 | 862439390 | 6570 | 6560 | 6570 | 6550 | 43 |
| 547 | 20231221 | 102100 | 862157580 | 6560 | 6560 | 6560 | 6550 | 2115 |
| 548 | 20231221 | 102000 | 848303250 | 6560 | 6560 | 6560 | 6560 | 305 |
| 549 | 20231221 | 101900 | 846302450 | 6560 | 6570 | 6570 | 6560 | 1266 |
| 550 | 20231221 | 101800 | 837997270 | 6570 | 6570 | 6570 | 6570 | 2 |
| 551 | 20231221 | 101700 | 837984130 | 6560 | 6560 | 6560 | 6560 | 1499 |
| 552 | 20231221 | 101600 | 828150690 | 6560 | 6560 | 6560 | 6560 | 41 |
| 553 | 20231221 | 101500 | 827881730 | 6550 | 6550 | 6570 | 6550 | 535 |
| 554 | 20231221 | 101400 | 824375480 | 6550 | 6560 | 6560 | 6550 | 1029 |
| 555 | 20231221 | 101300 | 817634200 | 6560 | 6560 | 6560 | 6560 | 2760 |
| 556 | 20231221 | 101200 | 799528600 | 6570 | 6560 | 6570 | 6560 | 513 |
| 557 | 20231221 | 101100 | 796161300 | 6560 | 6560 | 6560 | 6560 | 98 |
| 558 | 20231221 | 101000 | 795518420 | 6580 | 6570 | 6580 | 6570 | 112 |
| 559 | 20231221 | 100900 | 794781470 | 6570 | 6580 | 6580 | 6570 | 356 |
| 560 | 20231221 | 100800 | 792442490 | 6580 | 6560 | 6580 | 6560 | 96 |
| 561 | 20231221 | 100700 | 791812460 | 6580 | 6560 | 6580 | 6560 | 337 |
| 562 | 20231221 | 100600 | 789598300 | 6560 | 6570 | 6570 | 6560 | 125 |
| 563 | 20231221 | 100500 | 788777250 | 6570 | 6570 | 6570 | 6570 | 502 |
| 564 | 20231221 | 100400 | 785479110 | 6580 | 6580 | 6580 | 6580 | 14 |
| 565 | 20231221 | 100300 | 785386990 | 6580 | 6580 | 6580 | 6580 | 1 |
| 566 | 20231221 | 100200 | 785380410 | 6580 | 6580 | 6580 | 6580 | 29 |
| 567 | 20231221 | 100100 | 785189590 | 6580 | 6570 | 6580 | 6560 | 3539 |
| 568 | 20231221 | 100000 | 761956400 | 6570 | 6570 | 6580 | 6570 | 3259 |
| 569 | 20231221 | 095900 | 740544710 | 6580 | 6570 | 6580 | 6570 | 432 |
| 570 | 20231221 | 095800 | 737706460 | 6580 | 6580 | 6580 | 6580 | 253 |
| 571 | 20231221 | 095700 | 736041720 | 6570 | 6570 | 6570 | 6570 | 303 |
| 572 | 20231221 | 095600 | 734051010 | 6580 | 6580 | 6590 | 6570 | 278 |
| 573 | 20231221 | 095500 | 732221730 | 6580 | 6580 | 6580 | 6580 | 120 |
| 574 | 20231221 | 095400 | 731432130 | 6590 | 6580 | 6590 | 6580 | 1490 |
| 575 | 20231221 | 095300 | 721620870 | 6570 | 6570 | 6580 | 6570 | 1119 |
| 576 | 20231221 | 095200 | 714268800 | 6570 | 6570 | 6570 | 6560 | 745 |
| 577 | 20231221 | 095100 | 709374160 | 6580 | 6580 | 6580 | 6570 | 950 |
| 578 | 20231221 | 095000 | 703125940 | 6580 | 6580 | 6580 | 6570 | 1013 |
| 579 | 20231221 | 094900 | 696464400 | 6590 | 6580 | 6590 | 6570 | 852 |
| 580 | 20231221 | 094800 | 690857990 | 6580 | 6580 | 6580 | 6580 | 1369 |
| 581 | 20231221 | 094700 | 681849970 | 6580 | 6590 | 6590 | 6580 | 255 |
| 582 | 20231221 | 094600 | 680170200 | 6590 | 6580 | 6590 | 6580 | 692 |
| 583 | 20231221 | 094500 | 675609990 | 6580 | 6590 | 6590 | 6580 | 217 |
| 584 | 20231221 | 094400 | 674180000 | 6580 | 6590 | 6590 | 6580 | 224 |
| 585 | 20231221 | 094300 | 672705980 | 6590 | 6600 | 6600 | 6590 | 1319 |
| 586 | 20231221 | 094200 | 664007380 | 6600 | 6600 | 6610 | 6600 | 255 |
| 587 | 20231221 | 094100 | 662322370 | 6600 | 6590 | 6600 | 6590 | 1324 |
| 588 | 20231221 | 094000 | 653584020 | 6590 | 6590 | 6590 | 6590 | 982 |
| 589 | 20231221 | 093900 | 647112640 | 6590 | 6600 | 6600 | 6590 | 912 |
| 590 | 20231221 | 093800 | 641102530 | 6590 | 6590 | 6600 | 6570 | 954 |
| 591 | 20231221 | 093700 | 634824310 | 6580 | 6560 | 6590 | 6560 | 1233 |
| 592 | 20231221 | 093600 | 626711340 | 6560 | 6560 | 6570 | 6560 | 13 |
| 593 | 20231221 | 093500 | 626626010 | 6570 | 6560 | 6570 | 6550 | 1937 |
| 594 | 20231221 | 093400 | 613908290 | 6560 | 6560 | 6560 | 6560 | 150 |
| 595 | 20231221 | 093300 | 612924290 | 6560 | 6570 | 6570 | 6560 | 133 |
| 596 | 20231221 | 093200 | 612050580 | 6560 | 6570 | 6570 | 6560 | 613 |
| 597 | 20231221 | 093100 | 608023750 | 6540 | 6570 | 6570 | 6540 | 996 |
| 598 | 20231221 | 093000 | 601500210 | 6570 | 6580 | 6580 | 6540 | 7137 |
| 599 | 20231221 | 092900 | 554773160 | 6570 | 6560 | 6570 | 6560 | 161 |
| 600 | 20231221 | 092800 | 553716390 | 6570 | 6580 | 6580 | 6570 | 137 |
| 601 | 20231221 | 092700 | 552815610 | 6590 | 6580 | 6590 | 6580 | 260 |
| 602 | 20231221 | 092600 | 551104000 | 6580 | 6580 | 6580 | 6580 | 1084 |
| 603 | 20231221 | 092500 | 543971280 | 6590 | 6600 | 6610 | 6590 | 1082 |
| 604 | 20231221 | 092400 | 536831350 | 6600 | 6540 | 6600 | 6540 | 4129 |
| 605 | 20231221 | 092300 | 509721120 | 6540 | 6540 | 6540 | 6540 | 1443 |
| 606 | 20231221 | 092200 | 500283900 | 6540 | 6550 | 6550 | 6540 | 903 |
| 607 | 20231221 | 092100 | 494377750 | 6550 | 6520 | 6570 | 6520 | 4977 |
| 608 | 20231221 | 092000 | 461801580 | 6510 | 6530 | 6530 | 6510 | 4905 |
| 609 | 20231221 | 091900 | 429814310 | 6530 | 6520 | 6530 | 6520 | 3690 |
| 610 | 20231221 | 091800 | 405749110 | 6530 | 6530 | 6530 | 6520 | 6517 |
| 611 | 20231221 | 091700 | 363230930 | 6530 | 6530 | 6540 | 6530 | 1119 |
| 612 | 20231221 | 091600 | 355922830 | 6530 | 6540 | 6540 | 6530 | 407 |
| 613 | 20231221 | 091500 | 353261240 | 6540 | 6550 | 6550 | 6540 | 410 |
| 614 | 20231221 | 091400 | 350579670 | 6540 | 6540 | 6540 | 6530 | 1876 |
| 615 | 20231221 | 091300 | 338310830 | 6540 | 6530 | 6540 | 6530 | 1498 |
| 616 | 20231221 | 091200 | 328516110 | 6540 | 6530 | 6540 | 6520 | 2657 |
| 617 | 20231221 | 091100 | 311176560 | 6530 | 6540 | 6540 | 6530 | 3058 |
| 618 | 20231221 | 091000 | 291206850 | 6530 | 6540 | 6540 | 6530 | 896 |
| 619 | 20231221 | 090900 | 285347030 | 6550 | 6550 | 6560 | 6540 | 4852 |
| 620 | 20231221 | 090800 | 253586540 | 6550 | 6550 | 6550 | 6550 | 233 |
| 621 | 20231221 | 090700 | 252060390 | 6540 | 6550 | 6550 | 6540 | 525 |
| 622 | 20231221 | 090600 | 248624090 | 6550 | 6550 | 6560 | 6550 | 2263 |
| 623 | 20231221 | 090500 | 233798450 | 6550 | 6540 | 6560 | 6540 | 2570 |
| 624 | 20231221 | 090400 | 216976970 | 6550 | 6550 | 6560 | 6540 | 5646 |
| 625 | 20231221 | 090300 | 179958990 | 6530 | 6600 | 6600 | 6530 | 2814 |
| 626 | 20231221 | 090200 | 161514020 | 6600 | 6560 | 6720 | 6550 | 15479 |
| 627 | 20231221 | 090100 | 58617310 | 6550 | 6510 | 6560 | 6510 | 3479 |
| 628 | 20231221 | 090000 | 35874800 | 6510 | 6530 | 6540 | 6510 | 5499 |