28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 183900 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 1646 |
| 3 | 20231222 | 183800 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 4 | 20231222 | 183700 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 5 | 20231222 | 183600 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 6 | 20231222 | 183500 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 7 | 20231222 | 183400 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 8 | 20231222 | 183300 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 9 | 20231222 | 183200 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 10 | 20231222 | 183100 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 11 | 20231222 | 183000 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 12 | 20231222 | 182900 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 13 | 20231222 | 182800 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 14 | 20231222 | 182700 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 15 | 20231222 | 182600 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 16 | 20231222 | 182500 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 17 | 20231222 | 182400 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 18 | 20231222 | 182300 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 19 | 20231222 | 182200 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 20 | 20231222 | 182100 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 21 | 20231222 | 182000 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 22 | 20231222 | 181900 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 23 | 20231222 | 181800 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 24 | 20231222 | 181700 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 25 | 20231222 | 181600 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 26 | 20231222 | 181500 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 27 | 20231222 | 181400 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 28 | 20231222 | 181300 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 29 | 20231222 | 181200 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 30 | 20231222 | 181100 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 31 | 20231222 | 181000 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 32 | 20231222 | 180900 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 1646 |
| 33 | 20231222 | 180800 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 34 | 20231222 | 180700 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 35 | 20231222 | 180600 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 36 | 20231222 | 180500 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 37 | 20231222 | 180400 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 38 | 20231222 | 180300 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 39 | 20231222 | 180200 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 40 | 20231222 | 180100 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 41 | 20231222 | 180000 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 42 | 20231222 | 175900 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 43 | 20231222 | 175800 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 44 | 20231222 | 175700 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 45 | 20231222 | 175600 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 46 | 20231222 | 175500 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 47 | 20231222 | 175400 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 48 | 20231222 | 175300 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 49 | 20231222 | 175200 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 50 | 20231222 | 175100 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 51 | 20231222 | 175000 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 52 | 20231222 | 174900 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 53 | 20231222 | 174800 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 54 | 20231222 | 174700 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 55 | 20231222 | 174600 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 56 | 20231222 | 174500 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 57 | 20231222 | 174400 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 58 | 20231222 | 174300 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 59 | 20231222 | 174200 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 60 | 20231222 | 174100 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 61 | 20231222 | 174000 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 62 | 20231222 | 173900 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 1646 |
| 63 | 20231222 | 173800 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 64 | 20231222 | 173700 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 65 | 20231222 | 173600 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 66 | 20231222 | 173500 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 67 | 20231222 | 173400 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 68 | 20231222 | 173300 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 69 | 20231222 | 173200 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 70 | 20231222 | 173100 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 71 | 20231222 | 173000 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 72 | 20231222 | 172900 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 73 | 20231222 | 172800 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 74 | 20231222 | 172700 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 75 | 20231222 | 172600 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 76 | 20231222 | 172500 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 77 | 20231222 | 172400 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 78 | 20231222 | 172300 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 79 | 20231222 | 172200 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 80 | 20231222 | 172100 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 81 | 20231222 | 172000 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 82 | 20231222 | 171900 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 83 | 20231222 | 171800 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 84 | 20231222 | 171700 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 85 | 20231222 | 171600 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 86 | 20231222 | 171500 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 87 | 20231222 | 171400 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 88 | 20231222 | 171300 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 89 | 20231222 | 171200 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 90 | 20231222 | 171100 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 91 | 20231222 | 171000 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 92 | 20231222 | 170900 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 1646 |
| 93 | 20231222 | 170800 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 94 | 20231222 | 170700 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 95 | 20231222 | 170600 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 96 | 20231222 | 170500 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 97 | 20231222 | 170400 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 98 | 20231222 | 170300 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 99 | 20231222 | 170200 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 100 | 20231222 | 170100 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 101 | 20231222 | 170000 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 102 | 20231222 | 165900 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 103 | 20231222 | 165800 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 104 | 20231222 | 165700 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 105 | 20231222 | 165600 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 106 | 20231222 | 165500 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 107 | 20231222 | 165400 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 108 | 20231222 | 165300 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 109 | 20231222 | 165200 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 110 | 20231222 | 165100 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 111 | 20231222 | 165000 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 112 | 20231222 | 164900 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 113 | 20231222 | 164800 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 114 | 20231222 | 164700 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 115 | 20231222 | 164600 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 116 | 20231222 | 164500 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 117 | 20231222 | 164400 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 118 | 20231222 | 164300 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 119 | 20231222 | 164200 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 120 | 20231222 | 164100 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 121 | 20231222 | 164000 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 122 | 20231222 | 163900 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 1646 |
| 123 | 20231222 | 163800 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 124 | 20231222 | 163700 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 125 | 20231222 | 163600 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 126 | 20231222 | 163500 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 127 | 20231222 | 163400 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 128 | 20231222 | 163300 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 129 | 20231222 | 163200 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 130 | 20231222 | 163100 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 131 | 20231222 | 163000 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 132 | 20231222 | 162900 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 133 | 20231222 | 162800 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 134 | 20231222 | 162700 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 135 | 20231222 | 162600 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 136 | 20231222 | 162500 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 137 | 20231222 | 162400 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 138 | 20231222 | 162300 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 139 | 20231222 | 162200 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 140 | 20231222 | 162100 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 141 | 20231222 | 162000 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 142 | 20231222 | 161900 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 143 | 20231222 | 161800 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 144 | 20231222 | 161700 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 145 | 20231222 | 161600 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 146 | 20231222 | 161500 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 147 | 20231222 | 161400 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 148 | 20231222 | 161300 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 149 | 20231222 | 161200 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 150 | 20231222 | 161100 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 151 | 20231222 | 161000 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 152 | 20231222 | 160900 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 1646 |
| 153 | 20231222 | 160800 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 154 | 20231222 | 160700 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 155 | 20231222 | 160600 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 156 | 20231222 | 160500 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 157 | 20231222 | 160400 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 158 | 20231222 | 160300 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 159 | 20231222 | 160200 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 160 | 20231222 | 160100 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 161 | 20231222 | 160000 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 162 | 20231222 | 155900 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 163 | 20231222 | 155800 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 164 | 20231222 | 155700 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 165 | 20231222 | 155600 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 166 | 20231222 | 155500 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 167 | 20231222 | 155400 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 168 | 20231222 | 155300 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 169 | 20231222 | 155200 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 170 | 20231222 | 155100 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 171 | 20231222 | 155000 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 172 | 20231222 | 154900 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 173 | 20231222 | 154800 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 174 | 20231222 | 154700 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 175 | 20231222 | 154600 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 176 | 20231222 | 154500 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 177 | 20231222 | 154400 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 178 | 20231222 | 154300 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 179 | 20231222 | 154200 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 180 | 20231222 | 154100 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 181 | 20231222 | 154000 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 182 | 20231222 | 153900 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 1646 |
| 183 | 20231222 | 153800 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 184 | 20231222 | 153700 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 185 | 20231222 | 153600 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 186 | 20231222 | 153500 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 187 | 20231222 | 153400 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 188 | 20231222 | 153300 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 189 | 20231222 | 153200 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 190 | 20231222 | 153100 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 191 | 20231222 | 153000 | 2360155210 | 6400 | 6400 | 6400 | 6400 | 1646 |
| 192 | 20231222 | 152900 | 2349620810 | 6400 | 6400 | 6400 | 6400 | 0 |
| 193 | 20231222 | 152800 | 2349620810 | 6400 | 6400 | 6400 | 6400 | 0 |
| 194 | 20231222 | 152700 | 2349620810 | 6400 | 6400 | 6400 | 6400 | 0 |
| 195 | 20231222 | 152600 | 2349620810 | 6400 | 6400 | 6400 | 6400 | 0 |
| 196 | 20231222 | 152500 | 2349620810 | 6400 | 6400 | 6400 | 6400 | 0 |
| 197 | 20231222 | 152400 | 2349620810 | 6400 | 6400 | 6400 | 6400 | 0 |
| 198 | 20231222 | 152300 | 2349620810 | 6400 | 6400 | 6400 | 6400 | 0 |
| 199 | 20231222 | 152200 | 2349620810 | 6400 | 6400 | 6400 | 6400 | 0 |
| 200 | 20231222 | 152100 | 2349620810 | 6400 | 6400 | 6400 | 6400 | 0 |
| 201 | 20231222 | 152000 | 2349620810 | 6400 | 6400 | 6400 | 6400 | 0 |
| 202 | 20231222 | 151900 | 2349620810 | 6400 | 6400 | 6410 | 6400 | 1735 |
| 203 | 20231222 | 151800 | 2338501290 | 6410 | 6400 | 6410 | 6400 | 775 |
| 204 | 20231222 | 151700 | 2333535290 | 6410 | 6400 | 6410 | 6400 | 105 |
| 205 | 20231222 | 151600 | 2332863240 | 6410 | 6410 | 6410 | 6410 | 1 |
| 206 | 20231222 | 151500 | 2332856830 | 6400 | 6400 | 6400 | 6400 | 44 |
| 207 | 20231222 | 151400 | 2332575230 | 6400 | 6410 | 6410 | 6400 | 388 |
| 208 | 20231222 | 151300 | 2330091800 | 6410 | 6410 | 6430 | 6410 | 1097 |
| 209 | 20231222 | 151200 | 2323049210 | 6410 | 6400 | 6410 | 6400 | 327 |
| 210 | 20231222 | 151100 | 2320953590 | 6400 | 6410 | 6410 | 6400 | 647 |
| 211 | 20231222 | 151000 | 2316810170 | 6410 | 6400 | 6420 | 6400 | 106 |
| 212 | 20231222 | 150900 | 2316130810 | 6400 | 6410 | 6420 | 6400 | 1835 |
| 213 | 20231222 | 150800 | 2304381710 | 6410 | 6400 | 6410 | 6400 | 1723 |
| 214 | 20231222 | 150700 | 2293338510 | 6400 | 6400 | 6400 | 6400 | 1459 |
| 215 | 20231222 | 150600 | 2284000910 | 6400 | 6400 | 6400 | 6400 | 300 |
| 216 | 20231222 | 150500 | 2282080910 | 6400 | 6400 | 6400 | 6400 | 100 |
| 217 | 20231222 | 150400 | 2281440910 | 6400 | 6400 | 6400 | 6390 | 673 |
| 218 | 20231222 | 150300 | 2277136200 | 6410 | 6410 | 6410 | 6410 | 24 |
| 219 | 20231222 | 150200 | 2276982360 | 6410 | 6410 | 6410 | 6410 | 0 |
| 220 | 20231222 | 150100 | 2276982360 | 6410 | 6400 | 6410 | 6400 | 219 |
| 221 | 20231222 | 150000 | 2275578760 | 6410 | 6410 | 6410 | 6410 | 2 |
| 222 | 20231222 | 145900 | 2275565940 | 6410 | 6410 | 6410 | 6410 | 100 |
| 223 | 20231222 | 145800 | 2274924940 | 6420 | 6420 | 6420 | 6420 | 0 |
| 224 | 20231222 | 145700 | 2274924940 | 6420 | 6420 | 6420 | 6420 | 0 |
| 225 | 20231222 | 145600 | 2274924940 | 6420 | 6410 | 6420 | 6390 | 624 |
| 226 | 20231222 | 145500 | 2270921160 | 6420 | 6410 | 6420 | 6410 | 194 |
| 227 | 20231222 | 145400 | 2269677570 | 6410 | 6410 | 6410 | 6410 | 250 |
| 228 | 20231222 | 145300 | 2268075070 | 6410 | 6390 | 6450 | 6390 | 718 |
| 229 | 20231222 | 145200 | 2263461950 | 6390 | 6400 | 6400 | 6390 | 1197 |
| 230 | 20231222 | 145100 | 2255811770 | 6400 | 6400 | 6400 | 6400 | 104 |
| 231 | 20231222 | 145000 | 2255146170 | 6410 | 6410 | 6410 | 6410 | 45 |
| 232 | 20231222 | 144900 | 2254857720 | 6420 | 6420 | 6420 | 6420 | 0 |
| 233 | 20231222 | 144800 | 2254857720 | 6420 | 6420 | 6420 | 6410 | 294 |
| 234 | 20231222 | 144700 | 2252970800 | 6420 | 6430 | 6430 | 6420 | 296 |
| 235 | 20231222 | 144600 | 2251070070 | 6430 | 6450 | 6450 | 6430 | 414 |
| 236 | 20231222 | 144500 | 2248401290 | 6450 | 6440 | 6460 | 6430 | 479 |
| 237 | 20231222 | 144400 | 2245315240 | 6440 | 6450 | 6470 | 6440 | 3238 |
| 238 | 20231222 | 144300 | 2224379740 | 6450 | 6400 | 6450 | 6400 | 2930 |
| 239 | 20231222 | 144200 | 2205548810 | 6400 | 6400 | 6410 | 6390 | 1368 |
| 240 | 20231222 | 144100 | 2196793680 | 6400 | 6410 | 6420 | 6400 | 1450 |
| 241 | 20231222 | 144000 | 2187500490 | 6410 | 6390 | 6410 | 6390 | 861 |
| 242 | 20231222 | 143900 | 2181987730 | 6390 | 6390 | 6390 | 6390 | 0 |
| 243 | 20231222 | 143800 | 2181987730 | 6390 | 6390 | 6390 | 6390 | 21 |
| 244 | 20231222 | 143700 | 2181853540 | 6400 | 6410 | 6410 | 6400 | 160 |
| 245 | 20231222 | 143600 | 2180827970 | 6420 | 6390 | 6420 | 6390 | 1447 |
| 246 | 20231222 | 143500 | 2171552130 | 6390 | 6380 | 6390 | 6380 | 504 |
| 247 | 20231222 | 143400 | 2168331870 | 6380 | 6370 | 6380 | 6370 | 322 |
| 248 | 20231222 | 143300 | 2166278510 | 6370 | 6350 | 6370 | 6350 | 177 |
| 249 | 20231222 | 143200 | 2165153540 | 6350 | 6360 | 6360 | 6350 | 1120 |
| 250 | 20231222 | 143100 | 2158039900 | 6360 | 6360 | 6360 | 6360 | 120 |
| 251 | 20231222 | 143000 | 2157276700 | 6350 | 6370 | 6370 | 6350 | 2057 |
| 252 | 20231222 | 142900 | 2144195270 | 6370 | 6370 | 6370 | 6370 | 1320 |
| 253 | 20231222 | 142800 | 2135786870 | 6370 | 6370 | 6370 | 6370 | 98 |
| 254 | 20231222 | 142700 | 2135162610 | 6380 | 6370 | 6380 | 6370 | 422 |
| 255 | 20231222 | 142600 | 2132471470 | 6380 | 6380 | 6380 | 6380 | 5 |
| 256 | 20231222 | 142500 | 2132439570 | 6380 | 6380 | 6380 | 6370 | 81 |
| 257 | 20231222 | 142400 | 2131923400 | 6400 | 6400 | 6400 | 6400 | 0 |
| 258 | 20231222 | 142300 | 2131923400 | 6400 | 6400 | 6400 | 6400 | 0 |
| 259 | 20231222 | 142200 | 2131923400 | 6400 | 6350 | 6400 | 6350 | 185 |
| 260 | 20231222 | 142100 | 2130742700 | 6350 | 6360 | 6380 | 6350 | 1648 |
| 261 | 20231222 | 142000 | 2120253360 | 6380 | 6380 | 6380 | 6380 | 153 |
| 262 | 20231222 | 141900 | 2119277220 | 6400 | 6380 | 6400 | 6380 | 202 |
| 263 | 20231222 | 141800 | 2117986440 | 6380 | 6360 | 6380 | 6350 | 3563 |
| 264 | 20231222 | 141700 | 2095281150 | 6370 | 6360 | 6370 | 6360 | 371 |
| 265 | 20231222 | 141600 | 2092919590 | 6360 | 6350 | 6360 | 6350 | 800 |
| 266 | 20231222 | 141500 | 2087839490 | 6350 | 6360 | 6360 | 6350 | 1178 |
| 267 | 20231222 | 141400 | 2080357250 | 6370 | 6370 | 6370 | 6370 | 120 |
| 268 | 20231222 | 141300 | 2079592850 | 6370 | 6390 | 6390 | 6370 | 1545 |
| 269 | 20231222 | 141200 | 2069746230 | 6400 | 6400 | 6400 | 6400 | 76 |
| 270 | 20231222 | 141100 | 2069259830 | 6400 | 6400 | 6410 | 6400 | 177 |
| 271 | 20231222 | 141000 | 2068126980 | 6400 | 6400 | 6400 | 6400 | 75 |
| 272 | 20231222 | 140900 | 2067646980 | 6410 | 6410 | 6410 | 6410 | 1001 |
| 273 | 20231222 | 140800 | 2061230570 | 6420 | 6420 | 6420 | 6420 | 0 |
| 274 | 20231222 | 140700 | 2061230570 | 6420 | 6420 | 6420 | 6420 | 0 |
| 275 | 20231222 | 140600 | 2061230570 | 6420 | 6390 | 6420 | 6390 | 2507 |
| 276 | 20231222 | 140500 | 2045141360 | 6400 | 6400 | 6400 | 6400 | 200 |
| 277 | 20231222 | 140400 | 2043861360 | 6400 | 6370 | 6400 | 6370 | 1110 |
| 278 | 20231222 | 140300 | 2036760630 | 6370 | 6390 | 6400 | 6370 | 5180 |
| 279 | 20231222 | 140200 | 2003616360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 280 | 20231222 | 140100 | 2003616360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 281 | 20231222 | 140000 | 2003616360 | 6400 | 6380 | 6400 | 6370 | 712 |
| 282 | 20231222 | 135900 | 1999072300 | 6400 | 6380 | 6400 | 6380 | 150 |
| 283 | 20231222 | 135800 | 1998114100 | 6380 | 6380 | 6380 | 6370 | 2962 |
| 284 | 20231222 | 135700 | 1979216780 | 6380 | 6380 | 6390 | 6380 | 120 |
| 285 | 20231222 | 135600 | 1978451140 | 6380 | 6380 | 6380 | 6370 | 183 |
| 286 | 20231222 | 135500 | 1977284100 | 6380 | 6380 | 6380 | 6370 | 117 |
| 287 | 20231222 | 135400 | 1976538310 | 6380 | 6380 | 6380 | 6380 | 120 |
| 288 | 20231222 | 135300 | 1975772710 | 6380 | 6390 | 6400 | 6380 | 2358 |
| 289 | 20231222 | 135200 | 1960718270 | 6390 | 6380 | 6390 | 6370 | 685 |
| 290 | 20231222 | 135100 | 1956344470 | 6380 | 6380 | 6380 | 6380 | 457 |
| 291 | 20231222 | 135000 | 1953428810 | 6380 | 6380 | 6380 | 6380 | 192 |
| 292 | 20231222 | 134900 | 1952203850 | 6380 | 6370 | 6380 | 6370 | 329 |
| 293 | 20231222 | 134800 | 1950105030 | 6370 | 6360 | 6370 | 6350 | 5905 |
| 294 | 20231222 | 134700 | 1912512120 | 6360 | 6360 | 6360 | 6360 | 178 |
| 295 | 20231222 | 134600 | 1911380040 | 6360 | 6370 | 6370 | 6360 | 1378 |
| 296 | 20231222 | 134500 | 1902606650 | 6380 | 6370 | 6380 | 6370 | 84 |
| 297 | 20231222 | 134400 | 1902071470 | 6380 | 6380 | 6380 | 6380 | 100 |
| 298 | 20231222 | 134300 | 1901433470 | 6380 | 6380 | 6380 | 6380 | 14 |
| 299 | 20231222 | 134200 | 1901344150 | 6380 | 6380 | 6390 | 6380 | 150 |
| 300 | 20231222 | 134100 | 1900387100 | 6390 | 6390 | 6390 | 6390 | 0 |
| 301 | 20231222 | 134000 | 1900387100 | 6390 | 6380 | 6390 | 6360 | 1937 |
| 302 | 20231222 | 133900 | 1888029140 | 6380 | 6370 | 6380 | 6370 | 125 |
| 303 | 20231222 | 133800 | 1887231770 | 6380 | 6350 | 6380 | 6350 | 296 |
| 304 | 20231222 | 133700 | 1885348950 | 6350 | 6360 | 6360 | 6350 | 123 |
| 305 | 20231222 | 133600 | 1884566790 | 6360 | 6340 | 6360 | 6340 | 580 |
| 306 | 20231222 | 133500 | 1880878790 | 6340 | 6360 | 6390 | 6320 | 5055 |
| 307 | 20231222 | 133400 | 1848809750 | 6360 | 6360 | 6390 | 6360 | 547 |
| 308 | 20231222 | 133300 | 1845318470 | 6360 | 6380 | 6380 | 6360 | 1178 |
| 309 | 20231222 | 133200 | 1837825190 | 6380 | 6380 | 6380 | 6380 | 30 |
| 310 | 20231222 | 133100 | 1837633790 | 6390 | 6370 | 6390 | 6370 | 681 |
| 311 | 20231222 | 133000 | 1833292980 | 6390 | 6350 | 6390 | 6350 | 377 |
| 312 | 20231222 | 132900 | 1830887450 | 6350 | 6360 | 6390 | 6350 | 3347 |
| 313 | 20231222 | 132800 | 1809618860 | 6360 | 6400 | 6420 | 6350 | 7587 |
| 314 | 20231222 | 132700 | 1761346460 | 6400 | 6400 | 6410 | 6390 | 1967 |
| 315 | 20231222 | 132600 | 1748768510 | 6400 | 6420 | 6420 | 6400 | 162 |
| 316 | 20231222 | 132500 | 1747728990 | 6420 | 6430 | 6430 | 6370 | 10067 |
| 317 | 20231222 | 132400 | 1683272240 | 6440 | 6440 | 6440 | 6440 | 500 |
| 318 | 20231222 | 132300 | 1680052240 | 6440 | 6440 | 6440 | 6440 | 50 |
| 319 | 20231222 | 132200 | 1679730240 | 6440 | 6440 | 6440 | 6430 | 474 |
| 320 | 20231222 | 132100 | 1676677870 | 6440 | 6440 | 6440 | 6440 | 81 |
| 321 | 20231222 | 132000 | 1676156230 | 6440 | 6430 | 6440 | 6430 | 115 |
| 322 | 20231222 | 131900 | 1675416230 | 6430 | 6430 | 6430 | 6430 | 829 |
| 323 | 20231222 | 131800 | 1670085760 | 6430 | 6430 | 6430 | 6430 | 352 |
| 324 | 20231222 | 131700 | 1667822400 | 6440 | 6440 | 6440 | 6440 | 283 |
| 325 | 20231222 | 131600 | 1665999880 | 6440 | 6440 | 6440 | 6430 | 669 |
| 326 | 20231222 | 131500 | 1661695820 | 6440 | 6440 | 6440 | 6430 | 653 |
| 327 | 20231222 | 131400 | 1657490850 | 6440 | 6440 | 6440 | 6440 | 0 |
| 328 | 20231222 | 131300 | 1657490850 | 6440 | 6430 | 6440 | 6430 | 506 |
| 329 | 20231222 | 131200 | 1654232410 | 6430 | 6430 | 6430 | 6430 | 145 |
| 330 | 20231222 | 131100 | 1653300060 | 6430 | 6430 | 6430 | 6430 | 121 |
| 331 | 20231222 | 131000 | 1652522030 | 6430 | 6430 | 6430 | 6430 | 355 |
| 332 | 20231222 | 130900 | 1650239380 | 6430 | 6430 | 6430 | 6430 | 789 |
| 333 | 20231222 | 130800 | 1645166110 | 6430 | 6440 | 6440 | 6430 | 986 |
| 334 | 20231222 | 130700 | 1638818380 | 6460 | 6460 | 6460 | 6460 | 0 |
| 335 | 20231222 | 130600 | 1638818380 | 6460 | 6430 | 6460 | 6430 | 128 |
| 336 | 20231222 | 130500 | 1637992780 | 6430 | 6430 | 6440 | 6430 | 220 |
| 337 | 20231222 | 130400 | 1636578130 | 6430 | 6440 | 6440 | 6430 | 126 |
| 338 | 20231222 | 130300 | 1635767900 | 6460 | 6460 | 6460 | 6460 | 0 |
| 339 | 20231222 | 130200 | 1635767900 | 6460 | 6460 | 6460 | 6460 | 145 |
| 340 | 20231222 | 130100 | 1634831200 | 6460 | 6460 | 6460 | 6460 | 0 |
| 341 | 20231222 | 130000 | 1634831200 | 6460 | 6430 | 6460 | 6430 | 180 |
| 342 | 20231222 | 125900 | 1633670920 | 6430 | 6430 | 6430 | 6430 | 123 |
| 343 | 20231222 | 125800 | 1632880030 | 6460 | 6440 | 6460 | 6440 | 625 |
| 344 | 20231222 | 125700 | 1628846020 | 6440 | 6440 | 6440 | 6440 | 509 |
| 345 | 20231222 | 125600 | 1625568060 | 6440 | 6440 | 6450 | 6440 | 203 |
| 346 | 20231222 | 125500 | 1624259740 | 6440 | 6440 | 6440 | 6440 | 160 |
| 347 | 20231222 | 125400 | 1623229340 | 6450 | 6450 | 6450 | 6450 | 0 |
| 348 | 20231222 | 125300 | 1623229340 | 6450 | 6450 | 6450 | 6450 | 25 |
| 349 | 20231222 | 125200 | 1623068090 | 6440 | 6440 | 6440 | 6440 | 12 |
| 350 | 20231222 | 125100 | 1622990810 | 6450 | 6440 | 6450 | 6440 | 4 |
| 351 | 20231222 | 125000 | 1622965030 | 6440 | 6440 | 6440 | 6440 | 30 |
| 352 | 20231222 | 124900 | 1622771830 | 6440 | 6440 | 6440 | 6440 | 10 |
| 353 | 20231222 | 124800 | 1622707430 | 6440 | 6440 | 6440 | 6440 | 322 |
| 354 | 20231222 | 124700 | 1620633750 | 6430 | 6430 | 6430 | 6430 | 1 |
| 355 | 20231222 | 124600 | 1620627320 | 6440 | 6440 | 6440 | 6440 | 293 |
| 356 | 20231222 | 124500 | 1618740400 | 6440 | 6450 | 6450 | 6440 | 264 |
| 357 | 20231222 | 124400 | 1617040220 | 6450 | 6450 | 6450 | 6450 | 500 |
| 358 | 20231222 | 124300 | 1613815220 | 6450 | 6450 | 6450 | 6450 | 8 |
| 359 | 20231222 | 124200 | 1613763620 | 6440 | 6440 | 6450 | 6440 | 267 |
| 360 | 20231222 | 124100 | 1612043620 | 6450 | 6450 | 6450 | 6450 | 0 |
| 361 | 20231222 | 124000 | 1612043620 | 6450 | 6450 | 6450 | 6450 | 2 |
| 362 | 20231222 | 123900 | 1612030720 | 6450 | 6450 | 6450 | 6450 | 18 |
| 363 | 20231222 | 123800 | 1611914620 | 6450 | 6450 | 6450 | 6450 | 50 |
| 364 | 20231222 | 123700 | 1611592120 | 6450 | 6450 | 6450 | 6450 | 10 |
| 365 | 20231222 | 123600 | 1611527620 | 6440 | 6440 | 6440 | 6440 | 0 |
| 366 | 20231222 | 123500 | 1611527620 | 6440 | 6440 | 6440 | 6440 | 5 |
| 367 | 20231222 | 123400 | 1611495420 | 6440 | 6440 | 6440 | 6440 | 29 |
| 368 | 20231222 | 123300 | 1611308660 | 6440 | 6440 | 6440 | 6440 | 0 |
| 369 | 20231222 | 123200 | 1611308660 | 6440 | 6440 | 6440 | 6440 | 0 |
| 370 | 20231222 | 123100 | 1611308660 | 6440 | 6440 | 6440 | 6440 | 502 |
| 371 | 20231222 | 123000 | 1608075780 | 6480 | 6480 | 6480 | 6480 | 4 |
| 372 | 20231222 | 122900 | 1608049860 | 6480 | 6450 | 6480 | 6440 | 263 |
| 373 | 20231222 | 122800 | 1606352470 | 6460 | 6470 | 6470 | 6460 | 18 |
| 374 | 20231222 | 122700 | 1606236180 | 6460 | 6460 | 6460 | 6460 | 489 |
| 375 | 20231222 | 122600 | 1603077240 | 6460 | 6460 | 6460 | 6460 | 41 |
| 376 | 20231222 | 122500 | 1602812380 | 6480 | 6480 | 6480 | 6480 | 74 |
| 377 | 20231222 | 122400 | 1602332860 | 6480 | 6440 | 6480 | 6440 | 153 |
| 378 | 20231222 | 122300 | 1601343920 | 6430 | 6430 | 6430 | 6430 | 0 |
| 379 | 20231222 | 122200 | 1601343920 | 6430 | 6440 | 6440 | 6430 | 24 |
| 380 | 20231222 | 122100 | 1601189550 | 6430 | 6430 | 6430 | 6430 | 5 |
| 381 | 20231222 | 122000 | 1601157400 | 6430 | 6440 | 6440 | 6430 | 1000 |
| 382 | 20231222 | 121900 | 1594725770 | 6430 | 6430 | 6430 | 6430 | 0 |
| 383 | 20231222 | 121800 | 1594725770 | 6430 | 6430 | 6430 | 6430 | 0 |
| 384 | 20231222 | 121700 | 1594725770 | 6430 | 6450 | 6450 | 6430 | 1243 |
| 385 | 20231222 | 121600 | 1586726080 | 6460 | 6470 | 6470 | 6460 | 482 |
| 386 | 20231222 | 121500 | 1583607550 | 6470 | 6450 | 6470 | 6440 | 1206 |
| 387 | 20231222 | 121400 | 1575835080 | 6440 | 6440 | 6440 | 6440 | 0 |
| 388 | 20231222 | 121300 | 1575835080 | 6440 | 6450 | 6450 | 6440 | 934 |
| 389 | 20231222 | 121200 | 1569814180 | 6440 | 6480 | 6480 | 6440 | 3646 |
| 390 | 20231222 | 121100 | 1546301030 | 6480 | 6470 | 6480 | 6470 | 988 |
| 391 | 20231222 | 121000 | 1539904660 | 6480 | 6480 | 6480 | 6480 | 0 |
| 392 | 20231222 | 120900 | 1539904660 | 6480 | 6490 | 6500 | 6480 | 467 |
| 393 | 20231222 | 120800 | 1536875310 | 6490 | 6490 | 6490 | 6490 | 209 |
| 394 | 20231222 | 120700 | 1535518900 | 6500 | 6490 | 6500 | 6490 | 145 |
| 395 | 20231222 | 120600 | 1534576830 | 6490 | 6490 | 6490 | 6490 | 68 |
| 396 | 20231222 | 120500 | 1534135510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 397 | 20231222 | 120400 | 1534135510 | 6500 | 6520 | 6520 | 6500 | 790 |
| 398 | 20231222 | 120300 | 1528996600 | 6510 | 6500 | 6510 | 6500 | 27 |
| 399 | 20231222 | 120200 | 1528820990 | 6510 | 6500 | 6550 | 6500 | 2466 |
| 400 | 20231222 | 120100 | 1512738730 | 6490 | 6490 | 6490 | 6490 | 0 |
| 401 | 20231222 | 120000 | 1512738730 | 6490 | 6490 | 6490 | 6490 | 559 |
| 402 | 20231222 | 115900 | 1509110820 | 6480 | 6480 | 6480 | 6480 | 14 |
| 403 | 20231222 | 115800 | 1509020100 | 6490 | 6480 | 6490 | 6480 | 10 |
| 404 | 20231222 | 115700 | 1508955220 | 6470 | 6470 | 6470 | 6470 | 30 |
| 405 | 20231222 | 115600 | 1508761120 | 6480 | 6480 | 6480 | 6470 | 26 |
| 406 | 20231222 | 115500 | 1508592880 | 6470 | 6470 | 6470 | 6470 | 30 |
| 407 | 20231222 | 115400 | 1508398780 | 6470 | 6470 | 6470 | 6470 | 40 |
| 408 | 20231222 | 115300 | 1508139980 | 6470 | 6470 | 6480 | 6470 | 726 |
| 409 | 20231222 | 115200 | 1503437960 | 6480 | 6480 | 6480 | 6480 | 5 |
| 410 | 20231222 | 115100 | 1503405560 | 6450 | 6450 | 6450 | 6450 | 38 |
| 411 | 20231222 | 115000 | 1503160460 | 6450 | 6470 | 6470 | 6450 | 1942 |
| 412 | 20231222 | 114900 | 1490624230 | 6470 | 6470 | 6470 | 6470 | 8 |
| 413 | 20231222 | 114800 | 1490572470 | 6470 | 6470 | 6470 | 6470 | 669 |
| 414 | 20231222 | 114700 | 1486244040 | 6480 | 6480 | 6480 | 6480 | 258 |
| 415 | 20231222 | 114600 | 1484572200 | 6490 | 6490 | 6490 | 6490 | 5 |
| 416 | 20231222 | 114500 | 1484539750 | 6490 | 6490 | 6500 | 6490 | 64 |
| 417 | 20231222 | 114400 | 1484124350 | 6500 | 6500 | 6500 | 6500 | 10 |
| 418 | 20231222 | 114300 | 1484059350 | 6470 | 6500 | 6510 | 6470 | 3021 |
| 419 | 20231222 | 114200 | 1464445420 | 6510 | 6510 | 6510 | 6510 | 1203 |
| 420 | 20231222 | 114100 | 1456613890 | 6510 | 6520 | 6520 | 6510 | 656 |
| 421 | 20231222 | 114000 | 1452343320 | 6510 | 6510 | 6510 | 6510 | 54 |
| 422 | 20231222 | 113900 | 1451991780 | 6510 | 6510 | 6520 | 6510 | 2255 |
| 423 | 20231222 | 113800 | 1437309350 | 6520 | 6530 | 6530 | 6520 | 749 |
| 424 | 20231222 | 113700 | 1432419070 | 6510 | 6530 | 6530 | 6500 | 1400 |
| 425 | 20231222 | 113600 | 1423304720 | 6530 | 6540 | 6540 | 6530 | 931 |
| 426 | 20231222 | 113500 | 1417216230 | 6540 | 6500 | 6540 | 6500 | 1513 |
| 427 | 20231222 | 113400 | 1407329200 | 6510 | 6510 | 6510 | 6510 | 58 |
| 428 | 20231222 | 113300 | 1406951620 | 6520 | 6510 | 6520 | 6510 | 17 |
| 429 | 20231222 | 113200 | 1406840930 | 6520 | 6530 | 6530 | 6520 | 1023 |
| 430 | 20231222 | 113100 | 1400161900 | 6520 | 6490 | 6520 | 6490 | 499 |
| 431 | 20231222 | 113000 | 1396910950 | 6490 | 6540 | 6540 | 6490 | 6511 |
| 432 | 20231222 | 112900 | 1354559130 | 6550 | 6540 | 6560 | 6530 | 621 |
| 433 | 20231222 | 112800 | 1350493650 | 6540 | 6540 | 6540 | 6530 | 472 |
| 434 | 20231222 | 112700 | 1347407310 | 6500 | 6550 | 6550 | 6500 | 6193 |
| 435 | 20231222 | 112600 | 1307110010 | 6560 | 6570 | 6580 | 6560 | 1368 |
| 436 | 20231222 | 112500 | 1298123440 | 6570 | 6570 | 6570 | 6560 | 1064 |
| 437 | 20231222 | 112400 | 1291139170 | 6580 | 6560 | 6580 | 6560 | 2789 |
| 438 | 20231222 | 112300 | 1272830400 | 6560 | 6570 | 6570 | 6540 | 4369 |
| 439 | 20231222 | 112200 | 1244177160 | 6560 | 6550 | 6570 | 6510 | 4856 |
| 440 | 20231222 | 112100 | 1212328670 | 6550 | 6480 | 6570 | 6480 | 11784 |
| 441 | 20231222 | 112000 | 1135301120 | 6480 | 6480 | 6490 | 6480 | 1338 |
| 442 | 20231222 | 111900 | 1126627740 | 6470 | 6480 | 6480 | 6470 | 1974 |
| 443 | 20231222 | 111800 | 1113840960 | 6490 | 6500 | 6500 | 6490 | 534 |
| 444 | 20231222 | 111700 | 1110372350 | 6500 | 6500 | 6510 | 6500 | 2215 |
| 445 | 20231222 | 111600 | 1095971460 | 6510 | 6510 | 6510 | 6490 | 2510 |
| 446 | 20231222 | 111500 | 1079645080 | 6510 | 6470 | 6510 | 6470 | 1180 |
| 447 | 20231222 | 111400 | 1071989930 | 6470 | 6470 | 6470 | 6460 | 505 |
| 448 | 20231222 | 111300 | 1068724600 | 6490 | 6490 | 6550 | 6490 | 9476 |
| 449 | 20231222 | 111200 | 1007000670 | 6490 | 6460 | 6500 | 6460 | 5873 |
| 450 | 20231222 | 111100 | 968908240 | 6450 | 6450 | 6450 | 6450 | 1122 |
| 451 | 20231222 | 111000 | 961671340 | 6420 | 6430 | 6430 | 6420 | 151 |
| 452 | 20231222 | 110900 | 960700820 | 6430 | 6440 | 6440 | 6430 | 1200 |
| 453 | 20231222 | 110800 | 952984770 | 6430 | 6430 | 6430 | 6430 | 0 |
| 454 | 20231222 | 110700 | 952984770 | 6430 | 6430 | 6430 | 6430 | 0 |
| 455 | 20231222 | 110600 | 952984770 | 6430 | 6430 | 6430 | 6430 | 0 |
| 456 | 20231222 | 110500 | 952984770 | 6430 | 6450 | 6450 | 6430 | 1717 |
| 457 | 20231222 | 110400 | 941937440 | 6470 | 6460 | 6470 | 6460 | 1206 |
| 458 | 20231222 | 110300 | 934135660 | 6460 | 6470 | 6470 | 6460 | 1131 |
| 459 | 20231222 | 110200 | 926820650 | 6470 | 6470 | 6480 | 6470 | 2180 |
| 460 | 20231222 | 110100 | 912703840 | 6470 | 6470 | 6480 | 6470 | 3341 |
| 461 | 20231222 | 110000 | 891071570 | 6460 | 6420 | 6460 | 6420 | 12777 |
| 462 | 20231222 | 105900 | 808642430 | 6420 | 6420 | 6420 | 6420 | 1010 |
| 463 | 20231222 | 105800 | 802158230 | 6410 | 6400 | 6410 | 6400 | 2 |
| 464 | 20231222 | 105700 | 802145420 | 6400 | 6400 | 6430 | 6400 | 1000 |
| 465 | 20231222 | 105600 | 795727110 | 6400 | 6410 | 6410 | 6400 | 377 |
| 466 | 20231222 | 105500 | 793313850 | 6410 | 6400 | 6410 | 6400 | 281 |
| 467 | 20231222 | 105400 | 791514300 | 6400 | 6400 | 6400 | 6400 | 17 |
| 468 | 20231222 | 105300 | 791405500 | 6400 | 6410 | 6420 | 6400 | 265 |
| 469 | 20231222 | 105200 | 789706900 | 6400 | 6410 | 6410 | 6400 | 170 |
| 470 | 20231222 | 105100 | 788618200 | 6410 | 6410 | 6410 | 6410 | 529 |
| 471 | 20231222 | 105000 | 785227310 | 6400 | 6400 | 6400 | 6400 | 116 |
| 472 | 20231222 | 104900 | 784484910 | 6410 | 6410 | 6410 | 6410 | 0 |
| 473 | 20231222 | 104800 | 784484910 | 6410 | 6400 | 6410 | 6400 | 81 |
| 474 | 20231222 | 104700 | 783966500 | 6400 | 6400 | 6400 | 6400 | 511 |
| 475 | 20231222 | 104600 | 780696100 | 6410 | 6420 | 6420 | 6410 | 882 |
| 476 | 20231222 | 104500 | 775042030 | 6420 | 6420 | 6420 | 6420 | 153 |
| 477 | 20231222 | 104400 | 774059770 | 6420 | 6430 | 6430 | 6420 | 468 |
| 478 | 20231222 | 104300 | 771052960 | 6420 | 6420 | 6430 | 6420 | 350 |
| 479 | 20231222 | 104200 | 768805260 | 6420 | 6420 | 6420 | 6420 | 101 |
| 480 | 20231222 | 104100 | 768156840 | 6420 | 6420 | 6420 | 6420 | 67 |
| 481 | 20231222 | 104000 | 767726700 | 6430 | 6440 | 6440 | 6410 | 1011 |
| 482 | 20231222 | 103900 | 761215940 | 6440 | 6390 | 6440 | 6390 | 5921 |
| 483 | 20231222 | 103800 | 723180290 | 6380 | 6390 | 6410 | 6380 | 1306 |
| 484 | 20231222 | 103700 | 714825580 | 6380 | 6370 | 6380 | 6370 | 297 |
| 485 | 20231222 | 103600 | 712931180 | 6370 | 6370 | 6370 | 6370 | 120 |
| 486 | 20231222 | 103500 | 712166780 | 6370 | 6370 | 6370 | 6370 | 124 |
| 487 | 20231222 | 103400 | 711376900 | 6360 | 6360 | 6360 | 6360 | 460 |
| 488 | 20231222 | 103300 | 708451300 | 6360 | 6350 | 6360 | 6350 | 50 |
| 489 | 20231222 | 103200 | 708133680 | 6350 | 6360 | 6360 | 6350 | 1000 |
| 490 | 20231222 | 103100 | 701777830 | 6370 | 6370 | 6370 | 6370 | 5 |
| 491 | 20231222 | 103000 | 701745980 | 6360 | 6360 | 6360 | 6360 | 18 |
| 492 | 20231222 | 102900 | 701631500 | 6360 | 6360 | 6360 | 6360 | 1 |
| 493 | 20231222 | 102800 | 701625140 | 6360 | 6360 | 6360 | 6360 | 0 |
| 494 | 20231222 | 102700 | 701625140 | 6360 | 6360 | 6360 | 6360 | 15 |
| 495 | 20231222 | 102600 | 701529740 | 6370 | 6370 | 6370 | 6370 | 100 |
| 496 | 20231222 | 102500 | 700892740 | 6370 | 6370 | 6370 | 6370 | 0 |
| 497 | 20231222 | 102400 | 700892740 | 6370 | 6370 | 6370 | 6370 | 5 |
| 498 | 20231222 | 102300 | 700860890 | 6360 | 6360 | 6360 | 6360 | 0 |
| 499 | 20231222 | 102200 | 700860890 | 6360 | 6360 | 6360 | 6360 | 0 |
| 500 | 20231222 | 102100 | 700860890 | 6360 | 6360 | 6360 | 6360 | 1016 |
| 501 | 20231222 | 102000 | 694399130 | 6360 | 6370 | 6370 | 6360 | 807 |
| 502 | 20231222 | 101900 | 689260540 | 6370 | 6360 | 6370 | 6360 | 2 |
| 503 | 20231222 | 101800 | 689247810 | 6360 | 6360 | 6360 | 6360 | 0 |
| 504 | 20231222 | 101700 | 689247810 | 6360 | 6370 | 6370 | 6360 | 124 |
| 505 | 20231222 | 101600 | 688459100 | 6360 | 6360 | 6360 | 6360 | 373 |
| 506 | 20231222 | 101500 | 686086820 | 6360 | 6360 | 6360 | 6360 | 0 |
| 507 | 20231222 | 101400 | 686086820 | 6360 | 6350 | 6360 | 6350 | 193 |
| 508 | 20231222 | 101300 | 684860990 | 6350 | 6350 | 6350 | 6350 | 0 |
| 509 | 20231222 | 101200 | 684860990 | 6350 | 6350 | 6350 | 6350 | 263 |
| 510 | 20231222 | 101100 | 683190940 | 6350 | 6350 | 6350 | 6350 | 150 |
| 511 | 20231222 | 101000 | 682238440 | 6350 | 6360 | 6360 | 6350 | 171 |
| 512 | 20231222 | 100900 | 681152340 | 6360 | 6360 | 6360 | 6360 | 0 |
| 513 | 20231222 | 100800 | 681152340 | 6360 | 6360 | 6360 | 6360 | 272 |
| 514 | 20231222 | 100700 | 679422420 | 6360 | 6370 | 6370 | 6360 | 191 |
| 515 | 20231222 | 100600 | 678205880 | 6360 | 6360 | 6360 | 6360 | 156 |
| 516 | 20231222 | 100500 | 677213720 | 6370 | 6370 | 6370 | 6370 | 3 |
| 517 | 20231222 | 100400 | 677194610 | 6360 | 6360 | 6360 | 6360 | 53 |
| 518 | 20231222 | 100300 | 676857530 | 6370 | 6350 | 6370 | 6350 | 17 |
| 519 | 20231222 | 100200 | 676749380 | 6350 | 6360 | 6360 | 6350 | 22 |
| 520 | 20231222 | 100100 | 676609630 | 6350 | 6350 | 6350 | 6350 | 167 |
| 521 | 20231222 | 100000 | 675549180 | 6340 | 6340 | 6340 | 6340 | 146 |
| 522 | 20231222 | 095900 | 674623540 | 6340 | 6340 | 6340 | 6340 | 116 |
| 523 | 20231222 | 095800 | 673888100 | 6340 | 6340 | 6350 | 6340 | 108 |
| 524 | 20231222 | 095700 | 673202980 | 6340 | 6350 | 6350 | 6340 | 2513 |
| 525 | 20231222 | 095600 | 657245600 | 6350 | 6370 | 6370 | 6350 | 6502 |
| 526 | 20231222 | 095500 | 615948760 | 6370 | 6370 | 6370 | 6370 | 0 |
| 527 | 20231222 | 095400 | 615948760 | 6370 | 6360 | 6370 | 6360 | 110 |
| 528 | 20231222 | 095300 | 615249020 | 6380 | 6380 | 6380 | 6380 | 4 |
| 529 | 20231222 | 095200 | 615223500 | 6360 | 6360 | 6360 | 6360 | 0 |
| 530 | 20231222 | 095100 | 615223500 | 6360 | 6360 | 6360 | 6360 | 0 |
| 531 | 20231222 | 095000 | 615223500 | 6360 | 6380 | 6380 | 6360 | 415 |
| 532 | 20231222 | 094900 | 612578100 | 6380 | 6370 | 6380 | 6370 | 398 |
| 533 | 20231222 | 094800 | 610042830 | 6370 | 6350 | 6370 | 6350 | 208 |
| 534 | 20231222 | 094700 | 608721430 | 6350 | 6350 | 6360 | 6350 | 360 |
| 535 | 20231222 | 094600 | 606435370 | 6350 | 6350 | 6350 | 6350 | 38 |
| 536 | 20231222 | 094500 | 606194070 | 6350 | 6360 | 6360 | 6350 | 3226 |
| 537 | 20231222 | 094400 | 585686710 | 6370 | 6380 | 6380 | 6370 | 2199 |
| 538 | 20231222 | 094300 | 571677590 | 6380 | 6380 | 6380 | 6380 | 0 |
| 539 | 20231222 | 094200 | 571677590 | 6380 | 6380 | 6380 | 6380 | 573 |
| 540 | 20231222 | 094100 | 568021850 | 6380 | 6380 | 6380 | 6380 | 60 |
| 541 | 20231222 | 094000 | 567639050 | 6390 | 6400 | 6400 | 6380 | 2919 |
| 542 | 20231222 | 093900 | 549013870 | 6390 | 6390 | 6390 | 6390 | 321 |
| 543 | 20231222 | 093800 | 546962680 | 6390 | 6390 | 6390 | 6390 | 1155 |
| 544 | 20231222 | 093700 | 539582230 | 6390 | 6390 | 6390 | 6380 | 904 |
| 545 | 20231222 | 093600 | 533813920 | 6390 | 6390 | 6390 | 6390 | 633 |
| 546 | 20231222 | 093500 | 529769050 | 6390 | 6390 | 6390 | 6390 | 60 |
| 547 | 20231222 | 093400 | 529385650 | 6390 | 6400 | 6400 | 6390 | 1686 |
| 548 | 20231222 | 093300 | 518597520 | 6400 | 6390 | 6400 | 6390 | 132 |
| 549 | 20231222 | 093200 | 517753020 | 6400 | 6400 | 6400 | 6400 | 557 |
| 550 | 20231222 | 093100 | 514188220 | 6400 | 6400 | 6400 | 6400 | 100 |
| 551 | 20231222 | 093000 | 513548220 | 6400 | 6400 | 6410 | 6400 | 985 |
| 552 | 20231222 | 092900 | 507239420 | 6410 | 6380 | 6410 | 6380 | 1566 |
| 553 | 20231222 | 092800 | 497233540 | 6380 | 6370 | 6390 | 6370 | 94 |
| 554 | 20231222 | 092700 | 496633400 | 6400 | 6400 | 6400 | 6400 | 51 |
| 555 | 20231222 | 092600 | 496307000 | 6400 | 6370 | 6400 | 6370 | 3060 |
| 556 | 20231222 | 092500 | 476723030 | 6370 | 6400 | 6400 | 6370 | 49 |
| 557 | 20231222 | 092400 | 476410490 | 6400 | 6360 | 6400 | 6360 | 771 |
| 558 | 20231222 | 092300 | 471487270 | 6380 | 6360 | 6380 | 6350 | 1555 |
| 559 | 20231222 | 092200 | 461589430 | 6360 | 6380 | 6380 | 6360 | 2988 |
| 560 | 20231222 | 092100 | 442551820 | 6380 | 6390 | 6390 | 6380 | 1349 |
| 561 | 20231222 | 092000 | 433939700 | 6390 | 6390 | 6390 | 6390 | 507 |
| 562 | 20231222 | 091900 | 430699970 | 6390 | 6390 | 6400 | 6390 | 686 |
| 563 | 20231222 | 091800 | 426316390 | 6390 | 6420 | 6420 | 6390 | 1134 |
| 564 | 20231222 | 091700 | 419049320 | 6420 | 6390 | 6420 | 6390 | 1475 |
| 565 | 20231222 | 091600 | 409610220 | 6400 | 6430 | 6440 | 6400 | 4154 |
| 566 | 20231222 | 091500 | 382978880 | 6430 | 6430 | 6430 | 6430 | 1600 |
| 567 | 20231222 | 091400 | 372690880 | 6440 | 6410 | 6440 | 6390 | 6632 |
| 568 | 20231222 | 091300 | 330127080 | 6410 | 6380 | 6410 | 6380 | 711 |
| 569 | 20231222 | 091200 | 325588590 | 6370 | 6380 | 6380 | 6370 | 1609 |
| 570 | 20231222 | 091100 | 315329970 | 6380 | 6390 | 6390 | 6380 | 700 |
| 571 | 20231222 | 091000 | 310859260 | 6380 | 6390 | 6390 | 6380 | 281 |
| 572 | 20231222 | 090900 | 309065870 | 6380 | 6400 | 6400 | 6380 | 5536 |
| 573 | 20231222 | 090800 | 273698030 | 6410 | 6420 | 6420 | 6410 | 1352 |
| 574 | 20231222 | 090700 | 265031010 | 6420 | 6430 | 6430 | 6420 | 1541 |
| 575 | 20231222 | 090600 | 255131920 | 6440 | 6430 | 6440 | 6430 | 835 |
| 576 | 20231222 | 090500 | 249759870 | 6440 | 6420 | 6440 | 6420 | 4551 |
| 577 | 20231222 | 090400 | 220480960 | 6410 | 6400 | 6410 | 6380 | 5598 |
| 578 | 20231222 | 090300 | 184663190 | 6400 | 6380 | 6400 | 6370 | 6227 |
| 579 | 20231222 | 090200 | 144911450 | 6390 | 6410 | 6430 | 6380 | 1861 |
| 580 | 20231222 | 090100 | 132991110 | 6400 | 6440 | 6450 | 6400 | 10707 |
| 581 | 20231222 | 090000 | 64252480 | 6440 | 6500 | 6500 | 6430 | 9912 |