29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 184300 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 6451 |
| 3 | 20231222 | 184200 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 4 | 20231222 | 184100 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 5 | 20231222 | 184000 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 6 | 20231222 | 183900 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 7 | 20231222 | 183800 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 8 | 20231222 | 183700 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 9 | 20231222 | 183600 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 10 | 20231222 | 183500 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 11 | 20231222 | 183400 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 12 | 20231222 | 183300 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 13 | 20231222 | 183200 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 14 | 20231222 | 183100 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 15 | 20231222 | 183000 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 16 | 20231222 | 182900 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 17 | 20231222 | 182800 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 18 | 20231222 | 182700 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 19 | 20231222 | 182600 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 20 | 20231222 | 182500 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 21 | 20231222 | 182400 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 22 | 20231222 | 182300 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 23 | 20231222 | 182200 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 24 | 20231222 | 182100 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 25 | 20231222 | 182000 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 26 | 20231222 | 181900 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 27 | 20231222 | 181800 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 28 | 20231222 | 181700 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 29 | 20231222 | 181600 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 30 | 20231222 | 181500 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 31 | 20231222 | 181400 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 32 | 20231222 | 181300 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 6451 |
| 33 | 20231222 | 181200 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 34 | 20231222 | 181100 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 35 | 20231222 | 181000 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 36 | 20231222 | 180900 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 37 | 20231222 | 180800 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 38 | 20231222 | 180700 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 39 | 20231222 | 180600 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 40 | 20231222 | 180500 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 41 | 20231222 | 180400 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 42 | 20231222 | 180300 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 43 | 20231222 | 180200 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 44 | 20231222 | 180100 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 45 | 20231222 | 180000 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 46 | 20231222 | 175900 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 47 | 20231222 | 175800 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 48 | 20231222 | 175700 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 49 | 20231222 | 175600 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 50 | 20231222 | 175500 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 51 | 20231222 | 175400 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 52 | 20231222 | 175300 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 53 | 20231222 | 175200 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 54 | 20231222 | 175100 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 55 | 20231222 | 175000 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 56 | 20231222 | 174900 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 57 | 20231222 | 174800 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 58 | 20231222 | 174700 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 59 | 20231222 | 174600 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 60 | 20231222 | 174500 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 61 | 20231222 | 174400 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 62 | 20231222 | 174300 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 6451 |
| 63 | 20231222 | 174200 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 64 | 20231222 | 174100 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 65 | 20231222 | 174000 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 66 | 20231222 | 173900 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 67 | 20231222 | 173800 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 68 | 20231222 | 173700 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 69 | 20231222 | 173600 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 70 | 20231222 | 173500 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 71 | 20231222 | 173400 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 72 | 20231222 | 173300 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 73 | 20231222 | 173200 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 74 | 20231222 | 173100 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 75 | 20231222 | 173000 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 76 | 20231222 | 172900 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 77 | 20231222 | 172800 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 78 | 20231222 | 172700 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 79 | 20231222 | 172600 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 80 | 20231222 | 172500 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 81 | 20231222 | 172400 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 82 | 20231222 | 172300 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 83 | 20231222 | 172200 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 84 | 20231222 | 172100 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 85 | 20231222 | 172000 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 86 | 20231222 | 171900 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 87 | 20231222 | 171800 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 88 | 20231222 | 171700 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 89 | 20231222 | 171600 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 90 | 20231222 | 171500 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 91 | 20231222 | 171400 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 92 | 20231222 | 171300 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 6451 |
| 93 | 20231222 | 171200 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 94 | 20231222 | 171100 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 95 | 20231222 | 171000 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 96 | 20231222 | 170900 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 97 | 20231222 | 170800 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 98 | 20231222 | 170700 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 99 | 20231222 | 170600 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 100 | 20231222 | 170500 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 101 | 20231222 | 170400 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 102 | 20231222 | 170300 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 103 | 20231222 | 170200 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 104 | 20231222 | 170100 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 105 | 20231222 | 170000 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 106 | 20231222 | 165900 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 107 | 20231222 | 165800 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 108 | 20231222 | 165700 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 109 | 20231222 | 165600 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 110 | 20231222 | 165500 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 111 | 20231222 | 165400 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 112 | 20231222 | 165300 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 113 | 20231222 | 165200 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 114 | 20231222 | 165100 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 115 | 20231222 | 165000 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 116 | 20231222 | 164900 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 117 | 20231222 | 164800 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 118 | 20231222 | 164700 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 119 | 20231222 | 164600 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 120 | 20231222 | 164500 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 121 | 20231222 | 164400 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 122 | 20231222 | 164300 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 6451 |
| 123 | 20231222 | 164200 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 124 | 20231222 | 164100 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 125 | 20231222 | 164000 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 126 | 20231222 | 163900 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 127 | 20231222 | 163800 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 128 | 20231222 | 163700 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 129 | 20231222 | 163600 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 130 | 20231222 | 163500 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 131 | 20231222 | 163400 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 132 | 20231222 | 163300 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 133 | 20231222 | 163200 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 134 | 20231222 | 163100 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 135 | 20231222 | 163000 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 136 | 20231222 | 162900 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 137 | 20231222 | 162800 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 138 | 20231222 | 162700 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 139 | 20231222 | 162600 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 140 | 20231222 | 162500 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 141 | 20231222 | 162400 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 142 | 20231222 | 162300 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 143 | 20231222 | 162200 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 144 | 20231222 | 162100 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 145 | 20231222 | 162000 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 146 | 20231222 | 161900 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 147 | 20231222 | 161800 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 148 | 20231222 | 161700 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 149 | 20231222 | 161600 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 150 | 20231222 | 161500 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 151 | 20231222 | 161400 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 152 | 20231222 | 161300 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 6451 |
| 153 | 20231222 | 161200 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 154 | 20231222 | 161100 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 155 | 20231222 | 161000 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 156 | 20231222 | 160900 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 157 | 20231222 | 160800 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 158 | 20231222 | 160700 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 159 | 20231222 | 160600 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 160 | 20231222 | 160500 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 161 | 20231222 | 160400 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 162 | 20231222 | 160300 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 163 | 20231222 | 160200 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 164 | 20231222 | 160100 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 165 | 20231222 | 160000 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 166 | 20231222 | 155900 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 167 | 20231222 | 155800 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 168 | 20231222 | 155700 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 169 | 20231222 | 155600 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 170 | 20231222 | 155500 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 171 | 20231222 | 155400 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 172 | 20231222 | 155300 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 173 | 20231222 | 155200 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 174 | 20231222 | 155100 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 175 | 20231222 | 155000 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 176 | 20231222 | 154900 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 177 | 20231222 | 154800 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 178 | 20231222 | 154700 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 179 | 20231222 | 154600 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 180 | 20231222 | 154500 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 181 | 20231222 | 154400 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 182 | 20231222 | 154300 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 6451 |
| 183 | 20231222 | 154200 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 184 | 20231222 | 154100 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 185 | 20231222 | 154000 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 186 | 20231222 | 153900 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 187 | 20231222 | 153800 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 188 | 20231222 | 153700 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 189 | 20231222 | 153600 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 190 | 20231222 | 153500 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 191 | 20231222 | 153400 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 192 | 20231222 | 153300 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 193 | 20231222 | 153200 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 194 | 20231222 | 153100 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 0 |
| 195 | 20231222 | 153000 | 1804267260 | 1546 | 1546 | 1546 | 1546 | 6451 |
| 196 | 20231222 | 152900 | 1794294014 | 1550 | 1550 | 1550 | 1550 | 0 |
| 197 | 20231222 | 152800 | 1794294014 | 1550 | 1550 | 1550 | 1550 | 0 |
| 198 | 20231222 | 152700 | 1794294014 | 1550 | 1550 | 1550 | 1550 | 0 |
| 199 | 20231222 | 152600 | 1794294014 | 1550 | 1550 | 1550 | 1550 | 0 |
| 200 | 20231222 | 152500 | 1794294014 | 1550 | 1550 | 1550 | 1550 | 0 |
| 201 | 20231222 | 152400 | 1794294014 | 1550 | 1550 | 1550 | 1550 | 0 |
| 202 | 20231222 | 152300 | 1794294014 | 1550 | 1550 | 1550 | 1550 | 0 |
| 203 | 20231222 | 152200 | 1794294014 | 1550 | 1550 | 1550 | 1550 | 0 |
| 204 | 20231222 | 152100 | 1794294014 | 1550 | 1550 | 1550 | 1550 | 0 |
| 205 | 20231222 | 152000 | 1794294014 | 1550 | 1550 | 1550 | 1550 | 0 |
| 206 | 20231222 | 151900 | 1794294014 | 1550 | 1555 | 1555 | 1545 | 7612 |
| 207 | 20231222 | 151800 | 1782508134 | 1552 | 1557 | 1557 | 1552 | 821 |
| 208 | 20231222 | 151700 | 1781232004 | 1557 | 1553 | 1557 | 1553 | 1371 |
| 209 | 20231222 | 151600 | 1779102213 | 1553 | 1552 | 1553 | 1552 | 1997 |
| 210 | 20231222 | 151500 | 1776001807 | 1553 | 1553 | 1553 | 1548 | 3726 |
| 211 | 20231222 | 151400 | 1770228630 | 1555 | 1555 | 1556 | 1549 | 3196 |
| 212 | 20231222 | 151300 | 1765273123 | 1554 | 1550 | 1556 | 1549 | 648 |
| 213 | 20231222 | 151200 | 1764268085 | 1557 | 1552 | 1559 | 1550 | 725 |
| 214 | 20231222 | 151100 | 1763142927 | 1560 | 1555 | 1564 | 1552 | 8523 |
| 215 | 20231222 | 151000 | 1749897742 | 1564 | 1565 | 1565 | 1555 | 2801 |
| 216 | 20231222 | 150900 | 1745534586 | 1567 | 1567 | 1567 | 1567 | 247 |
| 217 | 20231222 | 150800 | 1745147537 | 1568 | 1568 | 1568 | 1557 | 493 |
| 218 | 20231222 | 150700 | 1744377052 | 1569 | 1569 | 1570 | 1556 | 1656 |
| 219 | 20231222 | 150600 | 1741788818 | 1570 | 1568 | 1571 | 1560 | 6502 |
| 220 | 20231222 | 150500 | 1731600014 | 1568 | 1569 | 1569 | 1557 | 1882 |
| 221 | 20231222 | 150400 | 1728651859 | 1569 | 1564 | 1569 | 1564 | 7546 |
| 222 | 20231222 | 150300 | 1716849486 | 1555 | 1571 | 1571 | 1552 | 274 |
| 223 | 20231222 | 150200 | 1716419457 | 1550 | 1549 | 1571 | 1549 | 19158 |
| 224 | 20231222 | 150100 | 1686417788 | 1549 | 1535 | 1549 | 1535 | 12571 |
| 225 | 20231222 | 150000 | 1667038775 | 1530 | 1529 | 1530 | 1529 | 1097 |
| 226 | 20231222 | 145900 | 1665361070 | 1530 | 1529 | 1530 | 1529 | 3631 |
| 227 | 20231222 | 145800 | 1659808879 | 1529 | 1533 | 1534 | 1529 | 2980 |
| 228 | 20231222 | 145700 | 1655245932 | 1534 | 1535 | 1535 | 1534 | 1192 |
| 229 | 20231222 | 145600 | 1653417212 | 1531 | 1533 | 1533 | 1531 | 3255 |
| 230 | 20231222 | 145500 | 1648430802 | 1530 | 1530 | 1538 | 1530 | 5897 |
| 231 | 20231222 | 145400 | 1639391234 | 1529 | 1530 | 1530 | 1527 | 3306 |
| 232 | 20231222 | 145300 | 1634335363 | 1533 | 1527 | 1533 | 1527 | 230 |
| 233 | 20231222 | 145200 | 1633983486 | 1525 | 1525 | 1525 | 1525 | 38 |
| 234 | 20231222 | 145100 | 1633925536 | 1525 | 1525 | 1525 | 1525 | 1000 |
| 235 | 20231222 | 145000 | 1632400536 | 1524 | 1524 | 1524 | 1524 | 55 |
| 236 | 20231222 | 144900 | 1632316716 | 1522 | 1524 | 1525 | 1522 | 1447 |
| 237 | 20231222 | 144800 | 1630113657 | 1525 | 1525 | 1525 | 1525 | 0 |
| 238 | 20231222 | 144700 | 1630113657 | 1525 | 1525 | 1526 | 1525 | 1255 |
| 239 | 20231222 | 144600 | 1628199767 | 1525 | 1529 | 1529 | 1525 | 4015 |
| 240 | 20231222 | 144500 | 1622064557 | 1529 | 1529 | 1529 | 1528 | 2630 |
| 241 | 20231222 | 144400 | 1618044287 | 1527 | 1527 | 1527 | 1527 | 99 |
| 242 | 20231222 | 144300 | 1617893114 | 1527 | 1527 | 1527 | 1525 | 2382 |
| 243 | 20231222 | 144200 | 1614257384 | 1527 | 1529 | 1529 | 1527 | 2495 |
| 244 | 20231222 | 144100 | 1610444107 | 1537 | 1537 | 1537 | 1529 | 1031 |
| 245 | 20231222 | 144000 | 1608867460 | 1538 | 1525 | 1538 | 1525 | 6447 |
| 246 | 20231222 | 143900 | 1598995156 | 1526 | 1523 | 1526 | 1523 | 2702 |
| 247 | 20231222 | 143800 | 1594875479 | 1525 | 1526 | 1526 | 1525 | 845 |
| 248 | 20231222 | 143700 | 1593586197 | 1526 | 1526 | 1526 | 1526 | 198 |
| 249 | 20231222 | 143600 | 1593284049 | 1526 | 1519 | 1526 | 1519 | 1033 |
| 250 | 20231222 | 143500 | 1591709429 | 1515 | 1515 | 1515 | 1515 | 387 |
| 251 | 20231222 | 143400 | 1591123124 | 1517 | 1517 | 1517 | 1517 | 10 |
| 252 | 20231222 | 143300 | 1591107954 | 1517 | 1517 | 1517 | 1517 | 284 |
| 253 | 20231222 | 143200 | 1590677126 | 1517 | 1518 | 1518 | 1517 | 203 |
| 254 | 20231222 | 143100 | 1590369163 | 1518 | 1518 | 1518 | 1518 | 500 |
| 255 | 20231222 | 143000 | 1589610163 | 1518 | 1522 | 1522 | 1518 | 4924 |
| 256 | 20231222 | 142900 | 1582127155 | 1522 | 1522 | 1522 | 1522 | 94 |
| 257 | 20231222 | 142800 | 1581984087 | 1522 | 1525 | 1525 | 1522 | 231 |
| 258 | 20231222 | 142700 | 1581632367 | 1525 | 1526 | 1526 | 1525 | 242 |
| 259 | 20231222 | 142600 | 1581263122 | 1526 | 1522 | 1527 | 1522 | 6886 |
| 260 | 20231222 | 142500 | 1570775366 | 1522 | 1522 | 1522 | 1517 | 53 |
| 261 | 20231222 | 142400 | 1570694945 | 1517 | 1522 | 1522 | 1517 | 97 |
| 262 | 20231222 | 142300 | 1570547326 | 1523 | 1522 | 1523 | 1521 | 15681 |
| 263 | 20231222 | 142200 | 1546687442 | 1522 | 1522 | 1522 | 1522 | 96 |
| 264 | 20231222 | 142100 | 1546541330 | 1517 | 1517 | 1517 | 1517 | 202 |
| 265 | 20231222 | 142000 | 1546234896 | 1517 | 1517 | 1517 | 1517 | 0 |
| 266 | 20231222 | 141900 | 1546234896 | 1517 | 1517 | 1517 | 1517 | 170 |
| 267 | 20231222 | 141800 | 1545977006 | 1517 | 1517 | 1517 | 1517 | 122 |
| 268 | 20231222 | 141700 | 1545791932 | 1517 | 1517 | 1517 | 1517 | 762 |
| 269 | 20231222 | 141600 | 1544635978 | 1517 | 1523 | 1523 | 1517 | 16977 |
| 270 | 20231222 | 141500 | 1518823403 | 1523 | 1533 | 1533 | 1523 | 3081 |
| 271 | 20231222 | 141400 | 1514130064 | 1533 | 1533 | 1533 | 1533 | 93 |
| 272 | 20231222 | 141300 | 1513987495 | 1533 | 1533 | 1533 | 1533 | 93 |
| 273 | 20231222 | 141200 | 1513844926 | 1533 | 1534 | 1534 | 1533 | 193 |
| 274 | 20231222 | 141100 | 1513548910 | 1534 | 1535 | 1535 | 1523 | 8431 |
| 275 | 20231222 | 141000 | 1500658414 | 1535 | 1526 | 1535 | 1525 | 3504 |
| 276 | 20231222 | 140900 | 1495294779 | 1526 | 1528 | 1528 | 1526 | 707 |
| 277 | 20231222 | 140800 | 1494214966 | 1528 | 1535 | 1535 | 1528 | 899 |
| 278 | 20231222 | 140700 | 1492839625 | 1535 | 1530 | 1535 | 1530 | 714 |
| 279 | 20231222 | 140600 | 1491744085 | 1530 | 1532 | 1532 | 1530 | 1527 |
| 280 | 20231222 | 140500 | 1489406086 | 1532 | 1536 | 1536 | 1531 | 943 |
| 281 | 20231222 | 140400 | 1487962010 | 1536 | 1536 | 1536 | 1536 | 393 |
| 282 | 20231222 | 140300 | 1487358362 | 1537 | 1536 | 1537 | 1535 | 1418 |
| 283 | 20231222 | 140200 | 1485180016 | 1536 | 1532 | 1536 | 1530 | 712 |
| 284 | 20231222 | 140100 | 1484089230 | 1530 | 1530 | 1530 | 1530 | 0 |
| 285 | 20231222 | 140000 | 1484089230 | 1530 | 1533 | 1533 | 1530 | 2392 |
| 286 | 20231222 | 135900 | 1480425030 | 1530 | 1530 | 1530 | 1530 | 1 |
| 287 | 20231222 | 135800 | 1480423500 | 1529 | 1529 | 1529 | 1529 | 275 |
| 288 | 20231222 | 135700 | 1480003025 | 1529 | 1529 | 1529 | 1529 | 1 |
| 289 | 20231222 | 135600 | 1480001496 | 1529 | 1529 | 1529 | 1529 | 70 |
| 290 | 20231222 | 135500 | 1479894466 | 1529 | 1531 | 1531 | 1529 | 2285 |
| 291 | 20231222 | 135400 | 1476398344 | 1531 | 1535 | 1535 | 1530 | 6600 |
| 292 | 20231222 | 135300 | 1466297600 | 1535 | 1537 | 1537 | 1535 | 2199 |
| 293 | 20231222 | 135200 | 1462920780 | 1537 | 1538 | 1538 | 1537 | 636 |
| 294 | 20231222 | 135100 | 1461942962 | 1538 | 1538 | 1538 | 1538 | 992 |
| 295 | 20231222 | 135000 | 1460417266 | 1538 | 1538 | 1538 | 1538 | 20 |
| 296 | 20231222 | 134900 | 1460386506 | 1549 | 1548 | 1549 | 1535 | 1501 |
| 297 | 20231222 | 134800 | 1458076818 | 1548 | 1548 | 1548 | 1548 | 220 |
| 298 | 20231222 | 134700 | 1457736258 | 1548 | 1536 | 1548 | 1536 | 4824 |
| 299 | 20231222 | 134600 | 1450304134 | 1541 | 1540 | 1541 | 1540 | 132 |
| 300 | 20231222 | 134500 | 1450100797 | 1533 | 1533 | 1533 | 1533 | 1 |
| 301 | 20231222 | 134400 | 1450099264 | 1532 | 1534 | 1534 | 1532 | 1338 |
| 302 | 20231222 | 134300 | 1448048438 | 1542 | 1542 | 1542 | 1542 | 2028 |
| 303 | 20231222 | 134200 | 1444921262 | 1542 | 1542 | 1542 | 1542 | 27 |
| 304 | 20231222 | 134100 | 1444879628 | 1531 | 1540 | 1542 | 1531 | 3653 |
| 305 | 20231222 | 134000 | 1439262970 | 1532 | 1532 | 1532 | 1532 | 349 |
| 306 | 20231222 | 133900 | 1438728302 | 1532 | 1535 | 1542 | 1532 | 1338 |
| 307 | 20231222 | 133800 | 1436675490 | 1535 | 1535 | 1535 | 1533 | 2782 |
| 308 | 20231222 | 133700 | 1432407380 | 1534 | 1538 | 1542 | 1534 | 5754 |
| 309 | 20231222 | 133600 | 1423549861 | 1537 | 1537 | 1537 | 1537 | 249 |
| 310 | 20231222 | 133500 | 1423167148 | 1530 | 1531 | 1531 | 1530 | 2049 |
| 311 | 20231222 | 133400 | 1420030178 | 1531 | 1541 | 1541 | 1529 | 5322 |
| 312 | 20231222 | 133300 | 1411852189 | 1541 | 1546 | 1547 | 1541 | 763 |
| 313 | 20231222 | 133200 | 1410675789 | 1547 | 1547 | 1547 | 1547 | 14 |
| 314 | 20231222 | 133100 | 1410654131 | 1547 | 1548 | 1548 | 1547 | 66 |
| 315 | 20231222 | 133000 | 1410552010 | 1548 | 1542 | 1548 | 1535 | 7543 |
| 316 | 20231222 | 132900 | 1398934027 | 1541 | 1537 | 1544 | 1537 | 5312 |
| 317 | 20231222 | 132800 | 1390737356 | 1533 | 1544 | 1544 | 1530 | 957 |
| 318 | 20231222 | 132700 | 1389266095 | 1530 | 1543 | 1546 | 1525 | 21807 |
| 319 | 20231222 | 132600 | 1355823566 | 1542 | 1544 | 1559 | 1540 | 2888 |
| 320 | 20231222 | 132500 | 1351363754 | 1544 | 1562 | 1565 | 1544 | 4191 |
| 321 | 20231222 | 132400 | 1344841110 | 1562 | 1568 | 1568 | 1562 | 1578 |
| 322 | 20231222 | 132300 | 1342371357 | 1567 | 1571 | 1571 | 1566 | 1821 |
| 323 | 20231222 | 132200 | 1339517807 | 1566 | 1574 | 1575 | 1565 | 10345 |
| 324 | 20231222 | 132100 | 1323298849 | 1566 | 1586 | 1586 | 1559 | 21089 |
| 325 | 20231222 | 132000 | 1290134129 | 1574 | 1555 | 1589 | 1555 | 41881 |
| 326 | 20231222 | 131900 | 1224157919 | 1552 | 1523 | 1552 | 1523 | 22395 |
| 327 | 20231222 | 131800 | 1189612378 | 1523 | 1537 | 1540 | 1523 | 13645 |
| 328 | 20231222 | 131700 | 1168726859 | 1541 | 1536 | 1546 | 1535 | 5445 |
| 329 | 20231222 | 131600 | 1160355023 | 1535 | 1535 | 1548 | 1531 | 35598 |
| 330 | 20231222 | 131500 | 1105447666 | 1535 | 1579 | 1589 | 1532 | 128657 |
| 331 | 20231222 | 131400 | 905267001 | 1568 | 1568 | 1568 | 1568 | 0 |
| 332 | 20231222 | 131300 | 905267001 | 1568 | 1568 | 1568 | 1567 | 8069 |
| 333 | 20231222 | 131200 | 892621089 | 1568 | 1543 | 1568 | 1542 | 32810 |
| 334 | 20231222 | 131100 | 841605844 | 1543 | 1540 | 1543 | 1540 | 5261 |
| 335 | 20231222 | 131000 | 833495362 | 1540 | 1540 | 1540 | 1540 | 909 |
| 336 | 20231222 | 130900 | 832095502 | 1540 | 1533 | 1540 | 1532 | 5326 |
| 337 | 20231222 | 130800 | 823907671 | 1535 | 1535 | 1535 | 1534 | 1015 |
| 338 | 20231222 | 130700 | 822349679 | 1535 | 1524 | 1535 | 1524 | 5086 |
| 339 | 20231222 | 130600 | 814573814 | 1524 | 1520 | 1524 | 1520 | 6667 |
| 340 | 20231222 | 130500 | 804439865 | 1520 | 1526 | 1526 | 1510 | 502 |
| 341 | 20231222 | 130400 | 803678959 | 1519 | 1529 | 1529 | 1516 | 4924 |
| 342 | 20231222 | 130300 | 796193153 | 1529 | 1538 | 1540 | 1527 | 12178 |
| 343 | 20231222 | 130200 | 777540099 | 1538 | 1537 | 1542 | 1537 | 10982 |
| 344 | 20231222 | 130100 | 760634388 | 1538 | 1530 | 1538 | 1530 | 1345 |
| 345 | 20231222 | 130000 | 758576522 | 1530 | 1530 | 1538 | 1530 | 5615 |
| 346 | 20231222 | 125900 | 749956791 | 1529 | 1528 | 1538 | 1528 | 4892 |
| 347 | 20231222 | 125800 | 742458572 | 1534 | 1526 | 1534 | 1518 | 5088 |
| 348 | 20231222 | 125700 | 734716203 | 1527 | 1526 | 1540 | 1525 | 12769 |
| 349 | 20231222 | 125600 | 715158922 | 1526 | 1525 | 1526 | 1525 | 154 |
| 350 | 20231222 | 125500 | 714924046 | 1524 | 1524 | 1525 | 1524 | 32 |
| 351 | 20231222 | 125400 | 714875255 | 1525 | 1522 | 1525 | 1522 | 572 |
| 352 | 20231222 | 125300 | 714004362 | 1521 | 1520 | 1527 | 1520 | 2495 |
| 353 | 20231222 | 125200 | 710203136 | 1521 | 1525 | 1527 | 1519 | 5542 |
| 354 | 20231222 | 125100 | 701775110 | 1527 | 1519 | 1527 | 1519 | 1534 |
| 355 | 20231222 | 125000 | 699442154 | 1519 | 1520 | 1521 | 1519 | 880 |
| 356 | 20231222 | 124900 | 698104991 | 1520 | 1521 | 1521 | 1517 | 2535 |
| 357 | 20231222 | 124800 | 694250294 | 1520 | 1528 | 1530 | 1520 | 4750 |
| 358 | 20231222 | 124700 | 686997691 | 1528 | 1514 | 1528 | 1513 | 20388 |
| 359 | 20231222 | 124600 | 656050035 | 1514 | 1511 | 1514 | 1511 | 2489 |
| 360 | 20231222 | 124500 | 652284802 | 1508 | 1504 | 1508 | 1504 | 313 |
| 361 | 20231222 | 124400 | 651813890 | 1504 | 1504 | 1504 | 1504 | 913 |
| 362 | 20231222 | 124300 | 650440738 | 1504 | 1497 | 1504 | 1497 | 4833 |
| 363 | 20231222 | 124200 | 643189845 | 1497 | 1497 | 1497 | 1494 | 383 |
| 364 | 20231222 | 124100 | 642616872 | 1496 | 1489 | 1496 | 1489 | 1899 |
| 365 | 20231222 | 124000 | 639778767 | 1491 | 1492 | 1492 | 1489 | 1584 |
| 366 | 20231222 | 123900 | 637415664 | 1492 | 1492 | 1492 | 1492 | 0 |
| 367 | 20231222 | 123800 | 637415664 | 1492 | 1488 | 1492 | 1488 | 445 |
| 368 | 20231222 | 123700 | 636753484 | 1488 | 1488 | 1492 | 1488 | 1450 |
| 369 | 20231222 | 123600 | 634593152 | 1493 | 1493 | 1495 | 1488 | 3556 |
| 370 | 20231222 | 123500 | 629294767 | 1496 | 1498 | 1498 | 1492 | 5562 |
| 371 | 20231222 | 123400 | 620979114 | 1497 | 1497 | 1497 | 1497 | 41 |
| 372 | 20231222 | 123300 | 620917737 | 1500 | 1497 | 1500 | 1497 | 44 |
| 373 | 20231222 | 123200 | 620851866 | 1500 | 1500 | 1502 | 1498 | 1095 |
| 374 | 20231222 | 123100 | 619210064 | 1502 | 1500 | 1502 | 1500 | 89 |
| 375 | 20231222 | 123000 | 619076560 | 1502 | 1501 | 1502 | 1500 | 1402 |
| 376 | 20231222 | 122900 | 616972778 | 1502 | 1509 | 1509 | 1501 | 980 |
| 377 | 20231222 | 122800 | 615498218 | 1514 | 1505 | 1514 | 1505 | 1076 |
| 378 | 20231222 | 122700 | 613877038 | 1514 | 1514 | 1514 | 1514 | 0 |
| 379 | 20231222 | 122600 | 613877038 | 1514 | 1514 | 1514 | 1514 | 0 |
| 380 | 20231222 | 122500 | 613877038 | 1514 | 1514 | 1514 | 1514 | 70 |
| 381 | 20231222 | 122400 | 613771058 | 1514 | 1514 | 1514 | 1514 | 885 |
| 382 | 20231222 | 122300 | 612431168 | 1514 | 1514 | 1514 | 1514 | 0 |
| 383 | 20231222 | 122200 | 612431168 | 1514 | 1514 | 1514 | 1514 | 500 |
| 384 | 20231222 | 122100 | 611674168 | 1515 | 1512 | 1515 | 1512 | 3238 |
| 385 | 20231222 | 122000 | 606772875 | 1513 | 1506 | 1513 | 1506 | 259 |
| 386 | 20231222 | 121900 | 606382814 | 1506 | 1506 | 1506 | 1506 | 386 |
| 387 | 20231222 | 121800 | 605801498 | 1506 | 1506 | 1506 | 1505 | 985 |
| 388 | 20231222 | 121700 | 604318188 | 1506 | 1506 | 1506 | 1506 | 222 |
| 389 | 20231222 | 121600 | 603983856 | 1506 | 1504 | 1506 | 1504 | 3 |
| 390 | 20231222 | 121500 | 603979342 | 1506 | 1506 | 1506 | 1506 | 0 |
| 391 | 20231222 | 121400 | 603979342 | 1506 | 1505 | 1506 | 1503 | 401 |
| 392 | 20231222 | 121300 | 603376388 | 1506 | 1513 | 1513 | 1506 | 525 |
| 393 | 20231222 | 121200 | 602585724 | 1513 | 1512 | 1513 | 1512 | 480 |
| 394 | 20231222 | 121100 | 601859514 | 1513 | 1513 | 1513 | 1513 | 0 |
| 395 | 20231222 | 121000 | 601859514 | 1513 | 1513 | 1513 | 1513 | 0 |
| 396 | 20231222 | 120900 | 601859514 | 1513 | 1504 | 1513 | 1504 | 163 |
| 397 | 20231222 | 120800 | 601614353 | 1510 | 1510 | 1513 | 1510 | 1304 |
| 398 | 20231222 | 120700 | 599644436 | 1510 | 1509 | 1513 | 1509 | 1756 |
| 399 | 20231222 | 120600 | 596993528 | 1508 | 1508 | 1508 | 1508 | 0 |
| 400 | 20231222 | 120500 | 596993528 | 1508 | 1508 | 1508 | 1508 | 700 |
| 401 | 20231222 | 120400 | 595937928 | 1508 | 1508 | 1508 | 1508 | 50 |
| 402 | 20231222 | 120300 | 595862528 | 1508 | 1508 | 1508 | 1508 | 689 |
| 403 | 20231222 | 120200 | 594823516 | 1509 | 1509 | 1509 | 1509 | 0 |
| 404 | 20231222 | 120100 | 594823516 | 1509 | 1507 | 1509 | 1507 | 109 |
| 405 | 20231222 | 120000 | 594659191 | 1508 | 1508 | 1508 | 1508 | 1 |
| 406 | 20231222 | 115900 | 594657683 | 1508 | 1502 | 1508 | 1502 | 2002 |
| 407 | 20231222 | 115800 | 591650673 | 1508 | 1503 | 1508 | 1503 | 268 |
| 408 | 20231222 | 115700 | 591247864 | 1509 | 1509 | 1509 | 1509 | 205 |
| 409 | 20231222 | 115600 | 590938519 | 1509 | 1509 | 1509 | 1509 | 252 |
| 410 | 20231222 | 115500 | 590558251 | 1509 | 1503 | 1509 | 1503 | 1940 |
| 411 | 20231222 | 115400 | 587633749 | 1503 | 1503 | 1503 | 1503 | 1277 |
| 412 | 20231222 | 115300 | 585714418 | 1503 | 1503 | 1503 | 1503 | 792 |
| 413 | 20231222 | 115200 | 584524042 | 1503 | 1499 | 1503 | 1496 | 2741 |
| 414 | 20231222 | 115100 | 580416766 | 1500 | 1500 | 1500 | 1500 | 0 |
| 415 | 20231222 | 115000 | 580416766 | 1500 | 1500 | 1500 | 1500 | 5 |
| 416 | 20231222 | 114900 | 580409266 | 1500 | 1500 | 1500 | 1500 | 911 |
| 417 | 20231222 | 114800 | 579042766 | 1498 | 1496 | 1498 | 1496 | 1694 |
| 418 | 20231222 | 114700 | 576506154 | 1496 | 1496 | 1496 | 1496 | 1806 |
| 419 | 20231222 | 114600 | 573804378 | 1496 | 1496 | 1496 | 1496 | 0 |
| 420 | 20231222 | 114500 | 573804378 | 1496 | 1496 | 1496 | 1496 | 8 |
| 421 | 20231222 | 114400 | 573792410 | 1496 | 1496 | 1496 | 1496 | 20 |
| 422 | 20231222 | 114300 | 573762490 | 1496 | 1492 | 1496 | 1492 | 25 |
| 423 | 20231222 | 114200 | 573725142 | 1492 | 1493 | 1498 | 1492 | 604 |
| 424 | 20231222 | 114100 | 572822832 | 1500 | 1498 | 1500 | 1490 | 2477 |
| 425 | 20231222 | 114000 | 569125982 | 1500 | 1500 | 1500 | 1500 | 100 |
| 426 | 20231222 | 113900 | 568975982 | 1500 | 1500 | 1500 | 1498 | 3 |
| 427 | 20231222 | 113800 | 568971484 | 1498 | 1500 | 1500 | 1498 | 31 |
| 428 | 20231222 | 113700 | 568925026 | 1500 | 1497 | 1500 | 1497 | 928 |
| 429 | 20231222 | 113600 | 567535735 | 1497 | 1500 | 1500 | 1490 | 5870 |
| 430 | 20231222 | 113500 | 558768194 | 1499 | 1505 | 1505 | 1499 | 5960 |
| 431 | 20231222 | 113400 | 549826220 | 1514 | 1515 | 1518 | 1500 | 4013 |
| 432 | 20231222 | 113300 | 543799604 | 1518 | 1518 | 1518 | 1509 | 556 |
| 433 | 20231222 | 113200 | 542955682 | 1518 | 1518 | 1518 | 1518 | 7 |
| 434 | 20231222 | 113100 | 542945056 | 1516 | 1517 | 1517 | 1514 | 9 |
| 435 | 20231222 | 113000 | 542931414 | 1516 | 1518 | 1520 | 1516 | 484 |
| 436 | 20231222 | 112900 | 542196463 | 1509 | 1514 | 1518 | 1509 | 3160 |
| 437 | 20231222 | 112800 | 537411563 | 1514 | 1514 | 1514 | 1514 | 1072 |
| 438 | 20231222 | 112700 | 535788555 | 1514 | 1514 | 1514 | 1511 | 633 |
| 439 | 20231222 | 112600 | 534830289 | 1514 | 1517 | 1517 | 1508 | 3885 |
| 440 | 20231222 | 112500 | 528946651 | 1517 | 1524 | 1528 | 1517 | 3614 |
| 441 | 20231222 | 112400 | 523449384 | 1523 | 1520 | 1523 | 1520 | 1833 |
| 442 | 20231222 | 112300 | 520658788 | 1519 | 1514 | 1519 | 1514 | 6446 |
| 443 | 20231222 | 112200 | 510883390 | 1514 | 1511 | 1514 | 1511 | 8330 |
| 444 | 20231222 | 112100 | 498273097 | 1511 | 1511 | 1511 | 1511 | 285 |
| 445 | 20231222 | 112000 | 497842462 | 1511 | 1508 | 1511 | 1508 | 5270 |
| 446 | 20231222 | 111900 | 489886053 | 1508 | 1504 | 1508 | 1504 | 6331 |
| 447 | 20231222 | 111800 | 480350045 | 1500 | 1500 | 1500 | 1500 | 2466 |
| 448 | 20231222 | 111700 | 476651045 | 1500 | 1496 | 1500 | 1496 | 3782 |
| 449 | 20231222 | 111600 | 470980382 | 1496 | 1496 | 1496 | 1496 | 1 |
| 450 | 20231222 | 111500 | 470978886 | 1496 | 1496 | 1496 | 1496 | 0 |
| 451 | 20231222 | 111400 | 470978886 | 1496 | 1489 | 1496 | 1489 | 92 |
| 452 | 20231222 | 111300 | 470841891 | 1496 | 1489 | 1496 | 1489 | 23 |
| 453 | 20231222 | 111200 | 470807630 | 1496 | 1496 | 1496 | 1496 | 0 |
| 454 | 20231222 | 111100 | 470807630 | 1496 | 1494 | 1497 | 1487 | 1959 |
| 455 | 20231222 | 111000 | 467880892 | 1494 | 1485 | 1494 | 1485 | 2266 |
| 456 | 20231222 | 110900 | 464511560 | 1485 | 1480 | 1486 | 1480 | 610 |
| 457 | 20231222 | 110800 | 463608709 | 1486 | 1485 | 1486 | 1485 | 228 |
| 458 | 20231222 | 110700 | 463269929 | 1485 | 1485 | 1485 | 1485 | 10 |
| 459 | 20231222 | 110600 | 463255079 | 1485 | 1485 | 1485 | 1480 | 14 |
| 460 | 20231222 | 110500 | 463234349 | 1485 | 1480 | 1485 | 1479 | 501 |
| 461 | 20231222 | 110400 | 462493362 | 1485 | 1477 | 1485 | 1477 | 135 |
| 462 | 20231222 | 110300 | 462293959 | 1485 | 1486 | 1486 | 1471 | 40004 |
| 463 | 20231222 | 110200 | 403442127 | 1486 | 1486 | 1486 | 1486 | 0 |
| 464 | 20231222 | 110100 | 403442127 | 1486 | 1487 | 1487 | 1471 | 21528 |
| 465 | 20231222 | 110000 | 371770196 | 1488 | 1486 | 1488 | 1486 | 670 |
| 466 | 20231222 | 105900 | 370774106 | 1480 | 1490 | 1490 | 1480 | 5283 |
| 467 | 20231222 | 105800 | 362949857 | 1491 | 1481 | 1491 | 1481 | 17 |
| 468 | 20231222 | 105700 | 362924520 | 1481 | 1486 | 1486 | 1481 | 709 |
| 469 | 20231222 | 105600 | 361873772 | 1486 | 1491 | 1491 | 1486 | 1059 |
| 470 | 20231222 | 105500 | 360299158 | 1491 | 1491 | 1491 | 1491 | 4222 |
| 471 | 20231222 | 105400 | 354004156 | 1495 | 1495 | 1495 | 1495 | 399 |
| 472 | 20231222 | 105300 | 353407651 | 1505 | 1495 | 1505 | 1495 | 52 |
| 473 | 20231222 | 105200 | 353329901 | 1495 | 1495 | 1505 | 1495 | 9902 |
| 474 | 20231222 | 105100 | 338526391 | 1495 | 1505 | 1505 | 1494 | 1314 |
| 475 | 20231222 | 105000 | 336560654 | 1505 | 1505 | 1505 | 1505 | 0 |
| 476 | 20231222 | 104900 | 336560654 | 1505 | 1505 | 1505 | 1505 | 70 |
| 477 | 20231222 | 104800 | 336455304 | 1505 | 1501 | 1505 | 1494 | 5144 |
| 478 | 20231222 | 104700 | 328765415 | 1506 | 1506 | 1506 | 1506 | 0 |
| 479 | 20231222 | 104600 | 328765415 | 1506 | 1500 | 1507 | 1494 | 268 |
| 480 | 20231222 | 104500 | 328364331 | 1508 | 1508 | 1508 | 1508 | 1401 |
| 481 | 20231222 | 104400 | 326251623 | 1509 | 1510 | 1510 | 1505 | 3341 |
| 482 | 20231222 | 104300 | 321222605 | 1505 | 1510 | 1514 | 1505 | 5757 |
| 483 | 20231222 | 104200 | 312529596 | 1510 | 1506 | 1510 | 1506 | 6386 |
| 484 | 20231222 | 104100 | 302893677 | 1510 | 1505 | 1510 | 1505 | 1472 |
| 485 | 20231222 | 104000 | 300678298 | 1510 | 1500 | 1510 | 1495 | 10984 |
| 486 | 20231222 | 103900 | 284142454 | 1500 | 1492 | 1500 | 1490 | 11324 |
| 487 | 20231222 | 103800 | 267181839 | 1499 | 1491 | 1499 | 1491 | 3290 |
| 488 | 20231222 | 103700 | 262268659 | 1500 | 1500 | 1500 | 1500 | 53 |
| 489 | 20231222 | 103600 | 262189159 | 1500 | 1498 | 1500 | 1498 | 13227 |
| 490 | 20231222 | 103500 | 242370505 | 1498 | 1498 | 1498 | 1498 | 289 |
| 491 | 20231222 | 103400 | 241937583 | 1498 | 1488 | 1499 | 1488 | 603 |
| 492 | 20231222 | 103300 | 241034198 | 1499 | 1486 | 1500 | 1485 | 18677 |
| 493 | 20231222 | 103200 | 213051533 | 1480 | 1469 | 1483 | 1469 | 37779 |
| 494 | 20231222 | 103100 | 157335047 | 1470 | 1470 | 1470 | 1469 | 1578 |
| 495 | 20231222 | 103000 | 155016907 | 1470 | 1470 | 1470 | 1470 | 104 |
| 496 | 20231222 | 102900 | 154864027 | 1470 | 1470 | 1471 | 1470 | 1198 |
| 497 | 20231222 | 102800 | 153102876 | 1470 | 1470 | 1470 | 1468 | 1656 |
| 498 | 20231222 | 102700 | 150668855 | 1470 | 1470 | 1470 | 1470 | 5 |
| 499 | 20231222 | 102600 | 150661505 | 1471 | 1469 | 1472 | 1469 | 10601 |
| 500 | 20231222 | 102500 | 135078152 | 1470 | 1464 | 1470 | 1464 | 9782 |
| 501 | 20231222 | 102400 | 120725517 | 1465 | 1465 | 1465 | 1465 | 0 |
| 502 | 20231222 | 102300 | 120725517 | 1465 | 1454 | 1465 | 1454 | 12326 |
| 503 | 20231222 | 102200 | 102765439 | 1454 | 1454 | 1454 | 1454 | 0 |
| 504 | 20231222 | 102100 | 102765439 | 1454 | 1454 | 1454 | 1454 | 0 |
| 505 | 20231222 | 102000 | 102765439 | 1454 | 1455 | 1455 | 1454 | 95 |
| 506 | 20231222 | 101900 | 102627219 | 1455 | 1454 | 1455 | 1454 | 1375 |
| 507 | 20231222 | 101800 | 100627906 | 1454 | 1454 | 1454 | 1454 | 60 |
| 508 | 20231222 | 101700 | 100540666 | 1454 | 1454 | 1454 | 1454 | 3 |
| 509 | 20231222 | 101600 | 100536304 | 1454 | 1454 | 1454 | 1454 | 0 |
| 510 | 20231222 | 101500 | 100536304 | 1454 | 1451 | 1454 | 1451 | 716 |
| 511 | 20231222 | 101400 | 99496018 | 1453 | 1453 | 1453 | 1453 | 1 |
| 512 | 20231222 | 101300 | 99494565 | 1447 | 1448 | 1448 | 1447 | 3303 |
| 513 | 20231222 | 101200 | 94713094 | 1453 | 1453 | 1453 | 1453 | 0 |
| 514 | 20231222 | 101100 | 94713094 | 1453 | 1453 | 1453 | 1453 | 0 |
| 515 | 20231222 | 101000 | 94713094 | 1453 | 1453 | 1453 | 1453 | 1 |
| 516 | 20231222 | 100900 | 94711641 | 1452 | 1454 | 1455 | 1447 | 3831 |
| 517 | 20231222 | 100800 | 89158091 | 1455 | 1445 | 1455 | 1445 | 1283 |
| 518 | 20231222 | 100700 | 87296746 | 1445 | 1450 | 1450 | 1445 | 1779 |
| 519 | 20231222 | 100600 | 84717246 | 1450 | 1445 | 1450 | 1445 | 1702 |
| 520 | 20231222 | 100500 | 82251823 | 1445 | 1445 | 1445 | 1443 | 15 |
| 521 | 20231222 | 100400 | 82230158 | 1446 | 1446 | 1446 | 1446 | 1179 |
| 522 | 20231222 | 100300 | 80525324 | 1446 | 1444 | 1446 | 1440 | 1922 |
| 523 | 20231222 | 100200 | 77754216 | 1444 | 1438 | 1444 | 1438 | 1983 |
| 524 | 20231222 | 100100 | 74902164 | 1438 | 1438 | 1438 | 1431 | 1902 |
| 525 | 20231222 | 100000 | 72180354 | 1431 | 1433 | 1433 | 1431 | 2000 |
| 526 | 20231222 | 095900 | 69316354 | 1433 | 1434 | 1434 | 1433 | 2000 |
| 527 | 20231222 | 095800 | 66450345 | 1439 | 1439 | 1439 | 1439 | 1 |
| 528 | 20231222 | 095700 | 66448906 | 1431 | 1439 | 1439 | 1431 | 2478 |
| 529 | 20231222 | 095600 | 62900035 | 1439 | 1438 | 1440 | 1438 | 3248 |
| 530 | 20231222 | 095500 | 58226356 | 1437 | 1437 | 1437 | 1437 | 500 |
| 531 | 20231222 | 095400 | 57507856 | 1438 | 1431 | 1439 | 1430 | 202 |
| 532 | 20231222 | 095300 | 57218968 | 1430 | 1429 | 1430 | 1429 | 2350 |
| 533 | 20231222 | 095200 | 53858915 | 1429 | 1428 | 1429 | 1427 | 231 |
| 534 | 20231222 | 095100 | 53529076 | 1428 | 1428 | 1428 | 1428 | 16 |
| 535 | 20231222 | 095000 | 53506228 | 1428 | 1425 | 1428 | 1424 | 1999 |
| 536 | 20231222 | 094900 | 50658536 | 1428 | 1428 | 1428 | 1428 | 200 |
| 537 | 20231222 | 094800 | 50372936 | 1429 | 1429 | 1429 | 1424 | 2572 |
| 538 | 20231222 | 094700 | 46710162 | 1425 | 1431 | 1440 | 1425 | 6273 |
| 539 | 20231222 | 094600 | 37755281 | 1440 | 1440 | 1440 | 1431 | 1102 |
| 540 | 20231222 | 094500 | 36178301 | 1431 | 1442 | 1442 | 1431 | 454 |
| 541 | 20231222 | 094400 | 35526493 | 1438 | 1440 | 1440 | 1438 | 526 |
| 542 | 20231222 | 094300 | 34770033 | 1446 | 1440 | 1447 | 1440 | 1601 |
| 543 | 20231222 | 094200 | 32460686 | 1445 | 1445 | 1445 | 1437 | 1110 |
| 544 | 20231222 | 094100 | 30862393 | 1443 | 1441 | 1445 | 1441 | 94 |
| 545 | 20231222 | 094000 | 30726931 | 1441 | 1440 | 1441 | 1440 | 591 |
| 546 | 20231222 | 093900 | 29875515 | 1440 | 1439 | 1440 | 1439 | 281 |
| 547 | 20231222 | 093800 | 29471068 | 1439 | 1439 | 1439 | 1437 | 319 |
| 548 | 20231222 | 093700 | 29012594 | 1439 | 1437 | 1439 | 1437 | 410 |
| 549 | 20231222 | 093600 | 28423354 | 1437 | 1437 | 1437 | 1437 | 1 |
| 550 | 20231222 | 093500 | 28421917 | 1439 | 1438 | 1439 | 1438 | 600 |
| 551 | 20231222 | 093400 | 27558779 | 1433 | 1432 | 1433 | 1432 | 1266 |
| 552 | 20231222 | 093300 | 25745321 | 1432 | 1432 | 1432 | 1432 | 2 |
| 553 | 20231222 | 093200 | 25742457 | 1433 | 1433 | 1433 | 1433 | 0 |
| 554 | 20231222 | 093100 | 25742457 | 1433 | 1432 | 1433 | 1432 | 131 |
| 555 | 20231222 | 093000 | 25554845 | 1433 | 1433 | 1433 | 1433 | 0 |
| 556 | 20231222 | 092900 | 25554845 | 1433 | 1433 | 1433 | 1433 | 1 |
| 557 | 20231222 | 092800 | 25553412 | 1425 | 1425 | 1425 | 1425 | 0 |
| 558 | 20231222 | 092700 | 25553412 | 1425 | 1426 | 1426 | 1425 | 2000 |
| 559 | 20231222 | 092600 | 22702412 | 1425 | 1425 | 1425 | 1425 | 1000 |
| 560 | 20231222 | 092500 | 21277412 | 1423 | 1423 | 1423 | 1423 | 0 |
| 561 | 20231222 | 092400 | 21277412 | 1423 | 1425 | 1425 | 1423 | 2200 |
| 562 | 20231222 | 092300 | 18146780 | 1432 | 1432 | 1432 | 1432 | 5 |
| 563 | 20231222 | 092200 | 18139620 | 1432 | 1430 | 1432 | 1430 | 333 |
| 564 | 20231222 | 092100 | 17662944 | 1432 | 1432 | 1432 | 1432 | 1 |
| 565 | 20231222 | 092000 | 17661512 | 1424 | 1427 | 1427 | 1423 | 147 |
| 566 | 20231222 | 091900 | 17452158 | 1423 | 1423 | 1423 | 1423 | 0 |
| 567 | 20231222 | 091800 | 17452158 | 1423 | 1423 | 1423 | 1423 | 0 |
| 568 | 20231222 | 091700 | 17452158 | 1423 | 1423 | 1423 | 1423 | 0 |
| 569 | 20231222 | 091600 | 17452158 | 1423 | 1426 | 1426 | 1423 | 972 |
| 570 | 20231222 | 091500 | 16068744 | 1425 | 1427 | 1427 | 1425 | 39 |
| 571 | 20231222 | 091400 | 16013152 | 1425 | 1426 | 1426 | 1425 | 300 |
| 572 | 20231222 | 091300 | 15585632 | 1425 | 1425 | 1425 | 1425 | 0 |
| 573 | 20231222 | 091200 | 15585632 | 1425 | 1425 | 1425 | 1424 | 1001 |
| 574 | 20231222 | 091100 | 14160206 | 1423 | 1428 | 1428 | 1423 | 2000 |
| 575 | 20231222 | 091000 | 11310031 | 1427 | 1427 | 1427 | 1427 | 1 |
| 576 | 20231222 | 090900 | 11308604 | 1427 | 1427 | 1427 | 1426 | 110 |
| 577 | 20231222 | 090800 | 11151643 | 1426 | 1433 | 1433 | 1426 | 1200 |
| 578 | 20231222 | 090700 | 9436041 | 1439 | 1439 | 1439 | 1439 | 556 |
| 579 | 20231222 | 090600 | 8635957 | 1433 | 1428 | 1433 | 1428 | 3275 |
| 580 | 20231222 | 090500 | 3952197 | 1426 | 1426 | 1426 | 1426 | 2 |
| 581 | 20231222 | 090400 | 3949345 | 1428 | 1423 | 1428 | 1423 | 189 |
| 582 | 20231222 | 090300 | 3680393 | 1423 | 1423 | 1423 | 1423 | 1 |
| 583 | 20231222 | 090200 | 3678970 | 1422 | 1422 | 1422 | 1422 | 0 |
| 584 | 20231222 | 090100 | 3678970 | 1422 | 1423 | 1423 | 1422 | 70 |
| 585 | 20231222 | 090000 | 3579380 | 1422 | 1426 | 1426 | 1422 | 2511 |