29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 185000 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 6779 |
| 3 | 20231221 | 184900 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 4 | 20231221 | 184800 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 5 | 20231221 | 184700 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 6 | 20231221 | 184600 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 7 | 20231221 | 184500 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 8 | 20231221 | 184400 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 9 | 20231221 | 184300 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 10 | 20231221 | 184200 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 11 | 20231221 | 184100 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 12 | 20231221 | 184000 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 13 | 20231221 | 183900 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 14 | 20231221 | 183800 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 15 | 20231221 | 183700 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 16 | 20231221 | 183600 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 17 | 20231221 | 183500 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 18 | 20231221 | 183400 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 19 | 20231221 | 183300 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 20 | 20231221 | 183200 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 21 | 20231221 | 183100 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 22 | 20231221 | 183000 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 23 | 20231221 | 182900 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 24 | 20231221 | 182800 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 25 | 20231221 | 182700 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 26 | 20231221 | 182600 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 27 | 20231221 | 182500 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 28 | 20231221 | 182400 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 29 | 20231221 | 182300 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 30 | 20231221 | 182200 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 31 | 20231221 | 182100 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 32 | 20231221 | 182000 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 6779 |
| 33 | 20231221 | 181900 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 34 | 20231221 | 181800 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 35 | 20231221 | 181700 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 36 | 20231221 | 181600 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 37 | 20231221 | 181500 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 38 | 20231221 | 181400 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 39 | 20231221 | 181300 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 40 | 20231221 | 181200 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 41 | 20231221 | 181100 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 42 | 20231221 | 181000 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 43 | 20231221 | 180900 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 44 | 20231221 | 180800 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 45 | 20231221 | 180700 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 46 | 20231221 | 180600 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 47 | 20231221 | 180500 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 48 | 20231221 | 180400 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 49 | 20231221 | 180300 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 50 | 20231221 | 180200 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 51 | 20231221 | 180100 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 52 | 20231221 | 180000 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 53 | 20231221 | 175900 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 54 | 20231221 | 175800 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 55 | 20231221 | 175700 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 56 | 20231221 | 175600 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 57 | 20231221 | 175500 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 58 | 20231221 | 175400 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 59 | 20231221 | 175300 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 60 | 20231221 | 175200 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 61 | 20231221 | 175100 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 62 | 20231221 | 175000 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 6779 |
| 63 | 20231221 | 174900 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 64 | 20231221 | 174800 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 65 | 20231221 | 174700 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 66 | 20231221 | 174600 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 67 | 20231221 | 174500 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 68 | 20231221 | 174400 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 69 | 20231221 | 174300 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 70 | 20231221 | 174200 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 71 | 20231221 | 174100 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 72 | 20231221 | 174000 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 73 | 20231221 | 173900 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 74 | 20231221 | 173800 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 75 | 20231221 | 173700 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 76 | 20231221 | 173600 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 77 | 20231221 | 173500 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 78 | 20231221 | 173400 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 79 | 20231221 | 173300 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 80 | 20231221 | 173200 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 81 | 20231221 | 173100 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 82 | 20231221 | 173000 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 83 | 20231221 | 172900 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 84 | 20231221 | 172800 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 85 | 20231221 | 172700 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 86 | 20231221 | 172600 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 87 | 20231221 | 172500 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 88 | 20231221 | 172400 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 89 | 20231221 | 172300 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 90 | 20231221 | 172200 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 91 | 20231221 | 172100 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 92 | 20231221 | 172000 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 6779 |
| 93 | 20231221 | 171900 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 94 | 20231221 | 171800 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 95 | 20231221 | 171700 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 96 | 20231221 | 171600 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 97 | 20231221 | 171500 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 98 | 20231221 | 171400 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 99 | 20231221 | 171300 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 100 | 20231221 | 171200 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 101 | 20231221 | 171100 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 102 | 20231221 | 171000 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 103 | 20231221 | 170900 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 104 | 20231221 | 170800 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 105 | 20231221 | 170700 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 106 | 20231221 | 170600 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 107 | 20231221 | 170500 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 108 | 20231221 | 170400 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 109 | 20231221 | 170300 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 110 | 20231221 | 170200 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 111 | 20231221 | 170100 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 112 | 20231221 | 170000 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 113 | 20231221 | 165900 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 114 | 20231221 | 165800 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 115 | 20231221 | 165700 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 116 | 20231221 | 165600 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 117 | 20231221 | 165500 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 118 | 20231221 | 165400 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 119 | 20231221 | 165300 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 120 | 20231221 | 165200 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 121 | 20231221 | 165100 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 122 | 20231221 | 165000 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 6779 |
| 123 | 20231221 | 164900 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 124 | 20231221 | 164800 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 125 | 20231221 | 164700 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 126 | 20231221 | 164600 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 127 | 20231221 | 164500 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 128 | 20231221 | 164400 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 129 | 20231221 | 164300 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 130 | 20231221 | 164200 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 131 | 20231221 | 164100 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 132 | 20231221 | 164000 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 133 | 20231221 | 163900 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 134 | 20231221 | 163800 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 135 | 20231221 | 163700 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 136 | 20231221 | 163600 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 137 | 20231221 | 163500 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 138 | 20231221 | 163400 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 139 | 20231221 | 163300 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 140 | 20231221 | 163200 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 141 | 20231221 | 163100 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 142 | 20231221 | 163000 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 143 | 20231221 | 162900 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 144 | 20231221 | 162800 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 145 | 20231221 | 162700 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 146 | 20231221 | 162600 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 147 | 20231221 | 162500 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 148 | 20231221 | 162400 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 149 | 20231221 | 162300 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 150 | 20231221 | 162200 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 151 | 20231221 | 162100 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 152 | 20231221 | 162000 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 6779 |
| 153 | 20231221 | 161900 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 154 | 20231221 | 161800 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 155 | 20231221 | 161700 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 156 | 20231221 | 161600 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 157 | 20231221 | 161500 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 158 | 20231221 | 161400 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 159 | 20231221 | 161300 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 160 | 20231221 | 161200 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 161 | 20231221 | 161100 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 162 | 20231221 | 161000 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 163 | 20231221 | 160900 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 164 | 20231221 | 160800 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 165 | 20231221 | 160700 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 166 | 20231221 | 160600 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 167 | 20231221 | 160500 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 168 | 20231221 | 160400 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 169 | 20231221 | 160300 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 170 | 20231221 | 160200 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 171 | 20231221 | 160100 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 172 | 20231221 | 160000 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 173 | 20231221 | 155900 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 174 | 20231221 | 155800 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 175 | 20231221 | 155700 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 176 | 20231221 | 155600 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 177 | 20231221 | 155500 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 178 | 20231221 | 155400 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 179 | 20231221 | 155300 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 180 | 20231221 | 155200 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 181 | 20231221 | 155100 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 182 | 20231221 | 155000 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 6779 |
| 183 | 20231221 | 154900 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 184 | 20231221 | 154800 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 185 | 20231221 | 154700 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 186 | 20231221 | 154600 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 187 | 20231221 | 154500 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 188 | 20231221 | 154400 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 189 | 20231221 | 154300 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 190 | 20231221 | 154200 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 191 | 20231221 | 154100 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 192 | 20231221 | 154000 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 193 | 20231221 | 153900 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 194 | 20231221 | 153800 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 195 | 20231221 | 153700 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 196 | 20231221 | 153600 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 197 | 20231221 | 153500 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 198 | 20231221 | 153400 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 199 | 20231221 | 153300 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 200 | 20231221 | 153200 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 201 | 20231221 | 153100 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 202 | 20231221 | 153000 | 6691538640 | 6860 | 6860 | 6860 | 6860 | 6779 |
| 203 | 20231221 | 152900 | 6645034700 | 6900 | 6900 | 6900 | 6900 | 0 |
| 204 | 20231221 | 152800 | 6645034700 | 6900 | 6900 | 6900 | 6900 | 0 |
| 205 | 20231221 | 152700 | 6645034700 | 6900 | 6900 | 6900 | 6900 | 0 |
| 206 | 20231221 | 152600 | 6645034700 | 6900 | 6900 | 6900 | 6900 | 0 |
| 207 | 20231221 | 152500 | 6645034700 | 6900 | 6900 | 6900 | 6900 | 0 |
| 208 | 20231221 | 152400 | 6645034700 | 6900 | 6900 | 6900 | 6900 | 0 |
| 209 | 20231221 | 152300 | 6645034700 | 6900 | 6900 | 6900 | 6900 | 0 |
| 210 | 20231221 | 152200 | 6645034700 | 6900 | 6900 | 6900 | 6900 | 0 |
| 211 | 20231221 | 152100 | 6645034700 | 6900 | 6900 | 6900 | 6900 | 0 |
| 212 | 20231221 | 152000 | 6645034700 | 6900 | 6900 | 6900 | 6900 | 0 |
| 213 | 20231221 | 151900 | 6645034700 | 6900 | 6890 | 6940 | 6890 | 2312 |
| 214 | 20231221 | 151800 | 6629088180 | 6890 | 6880 | 6890 | 6880 | 1409 |
| 215 | 20231221 | 151700 | 6619380200 | 6890 | 6920 | 6920 | 6880 | 2782 |
| 216 | 20231221 | 151600 | 6600216760 | 6960 | 6910 | 6960 | 6910 | 74 |
| 217 | 20231221 | 151500 | 6599701870 | 6910 | 6970 | 6970 | 6910 | 1263 |
| 218 | 20231221 | 151400 | 6590969900 | 6920 | 6930 | 6930 | 6920 | 175 |
| 219 | 20231221 | 151300 | 6589757780 | 6970 | 6930 | 6970 | 6930 | 90 |
| 220 | 20231221 | 151200 | 6589131280 | 6930 | 7020 | 7020 | 6930 | 1857 |
| 221 | 20231221 | 151100 | 6576237460 | 6980 | 6980 | 7020 | 6970 | 1542 |
| 222 | 20231221 | 151000 | 6565472100 | 6980 | 6900 | 6980 | 6880 | 2380 |
| 223 | 20231221 | 150900 | 6548944600 | 6900 | 6900 | 6900 | 6890 | 2052 |
| 224 | 20231221 | 150800 | 6534786680 | 6910 | 6940 | 6960 | 6910 | 3886 |
| 225 | 20231221 | 150700 | 6507924370 | 6930 | 6920 | 6930 | 6920 | 1238 |
| 226 | 20231221 | 150600 | 6499357060 | 6930 | 6920 | 6940 | 6920 | 101 |
| 227 | 20231221 | 150500 | 6498658110 | 6920 | 6970 | 6970 | 6920 | 1612 |
| 228 | 20231221 | 150400 | 6487491850 | 6950 | 6990 | 6990 | 6950 | 351 |
| 229 | 20231221 | 150300 | 6485042030 | 7000 | 6970 | 7000 | 6970 | 51 |
| 230 | 20231221 | 150200 | 6484685060 | 7000 | 6990 | 7030 | 6990 | 312 |
| 231 | 20231221 | 150100 | 6482491870 | 7030 | 6960 | 7030 | 6950 | 1161 |
| 232 | 20231221 | 150000 | 6474397460 | 6950 | 6950 | 6950 | 6950 | 164 |
| 233 | 20231221 | 145900 | 6473257660 | 6940 | 6940 | 6940 | 6940 | 0 |
| 234 | 20231221 | 145800 | 6473257660 | 6940 | 6970 | 6970 | 6940 | 585 |
| 235 | 20231221 | 145700 | 6469195440 | 6950 | 6940 | 6950 | 6940 | 97 |
| 236 | 20231221 | 145600 | 6468521300 | 6960 | 6960 | 6960 | 6940 | 754 |
| 237 | 20231221 | 145500 | 6463278770 | 6960 | 6970 | 6970 | 6960 | 194 |
| 238 | 20231221 | 145400 | 6461928020 | 6970 | 6970 | 6970 | 6970 | 100 |
| 239 | 20231221 | 145300 | 6461231020 | 6970 | 6970 | 6980 | 6970 | 1061 |
| 240 | 20231221 | 145200 | 6453835770 | 6970 | 6990 | 6990 | 6970 | 876 |
| 241 | 20231221 | 145100 | 6447729690 | 7000 | 6990 | 7000 | 6990 | 56 |
| 242 | 20231221 | 145000 | 6447337750 | 6990 | 6990 | 6990 | 6990 | 102 |
| 243 | 20231221 | 144900 | 6446624770 | 7000 | 7030 | 7030 | 7000 | 166 |
| 244 | 20231221 | 144800 | 6445458720 | 7030 | 7040 | 7040 | 6980 | 379 |
| 245 | 20231221 | 144700 | 6442792560 | 7040 | 6980 | 7040 | 6980 | 140 |
| 246 | 20231221 | 144600 | 6441815180 | 6980 | 6950 | 6990 | 6950 | 2010 |
| 247 | 20231221 | 144500 | 6427789140 | 6950 | 6950 | 6950 | 6940 | 1329 |
| 248 | 20231221 | 144400 | 6418553470 | 6950 | 6970 | 6970 | 6940 | 1765 |
| 249 | 20231221 | 144300 | 6406273590 | 6970 | 6990 | 6990 | 6970 | 1567 |
| 250 | 20231221 | 144200 | 6395331500 | 6990 | 6990 | 7000 | 6990 | 446 |
| 251 | 20231221 | 144100 | 6392212960 | 6990 | 7000 | 7000 | 6990 | 872 |
| 252 | 20231221 | 144000 | 6386108980 | 7000 | 7020 | 7020 | 7000 | 1087 |
| 253 | 20231221 | 143900 | 6378491660 | 7020 | 7050 | 7050 | 7020 | 4956 |
| 254 | 20231221 | 143800 | 6343659150 | 7060 | 7060 | 7060 | 7050 | 558 |
| 255 | 20231221 | 143700 | 6339724150 | 7060 | 7130 | 7130 | 7060 | 384 |
| 256 | 20231221 | 143600 | 6337011710 | 7130 | 7090 | 7130 | 7070 | 777 |
| 257 | 20231221 | 143500 | 6331513900 | 7090 | 7160 | 7160 | 7090 | 218 |
| 258 | 20231221 | 143400 | 6329968160 | 7160 | 7150 | 7190 | 7100 | 3009 |
| 259 | 20231221 | 143300 | 6308398640 | 7150 | 7150 | 7150 | 7150 | 216 |
| 260 | 20231221 | 143200 | 6306854240 | 7160 | 7150 | 7160 | 7150 | 119 |
| 261 | 20231221 | 143100 | 6306003030 | 7150 | 7110 | 7150 | 7100 | 789 |
| 262 | 20231221 | 143000 | 6300384270 | 7160 | 7130 | 7170 | 7130 | 720 |
| 263 | 20231221 | 142900 | 6295231520 | 7120 | 7100 | 7130 | 7100 | 140 |
| 264 | 20231221 | 142800 | 6294234880 | 7100 | 7070 | 7100 | 7070 | 204 |
| 265 | 20231221 | 142700 | 6292792570 | 7070 | 7030 | 7070 | 7030 | 901 |
| 266 | 20231221 | 142600 | 6286442130 | 7050 | 7050 | 7050 | 7050 | 269 |
| 267 | 20231221 | 142500 | 6284545680 | 7070 | 7070 | 7070 | 7050 | 180 |
| 268 | 20231221 | 142400 | 6283273100 | 7030 | 7070 | 7070 | 7030 | 2101 |
| 269 | 20231221 | 142300 | 6268488410 | 7040 | 7090 | 7090 | 7040 | 362 |
| 270 | 20231221 | 142200 | 6265930940 | 7100 | 7090 | 7120 | 7090 | 275 |
| 271 | 20231221 | 142100 | 6263978860 | 7090 | 7060 | 7100 | 7060 | 302 |
| 272 | 20231221 | 142000 | 6261845070 | 7070 | 7060 | 7070 | 7060 | 316 |
| 273 | 20231221 | 141900 | 6259612000 | 7070 | 7060 | 7070 | 7040 | 251 |
| 274 | 20231221 | 141800 | 6257842440 | 7060 | 7030 | 7060 | 7030 | 158 |
| 275 | 20231221 | 141700 | 6256730800 | 7060 | 7030 | 7060 | 7030 | 473 |
| 276 | 20231221 | 141600 | 6253405520 | 7030 | 7030 | 7030 | 7020 | 2698 |
| 277 | 20231221 | 141500 | 6234450730 | 7030 | 7020 | 7060 | 7020 | 2859 |
| 278 | 20231221 | 141400 | 6214346440 | 7030 | 7040 | 7040 | 7020 | 3312 |
| 279 | 20231221 | 141300 | 6191059840 | 7050 | 7060 | 7060 | 7050 | 1176 |
| 280 | 20231221 | 141200 | 6182766420 | 7060 | 7060 | 7080 | 7060 | 505 |
| 281 | 20231221 | 141100 | 6179201100 | 7060 | 7060 | 7060 | 7050 | 1284 |
| 282 | 20231221 | 141000 | 6170137830 | 7060 | 7110 | 7110 | 7060 | 3631 |
| 283 | 20231221 | 140900 | 6144444600 | 7110 | 7110 | 7110 | 7110 | 2 |
| 284 | 20231221 | 140800 | 6144430380 | 7130 | 7110 | 7130 | 7090 | 2577 |
| 285 | 20231221 | 140700 | 6126126610 | 7120 | 7140 | 7140 | 7120 | 689 |
| 286 | 20231221 | 140600 | 6121212840 | 7150 | 7170 | 7170 | 7150 | 324 |
| 287 | 20231221 | 140500 | 6118895900 | 7170 | 7150 | 7170 | 7150 | 613 |
| 288 | 20231221 | 140400 | 6114500810 | 7140 | 7130 | 7140 | 7120 | 947 |
| 289 | 20231221 | 140300 | 6107747800 | 7140 | 7170 | 7170 | 7140 | 111 |
| 290 | 20231221 | 140200 | 6106954810 | 7140 | 7140 | 7140 | 7140 | 548 |
| 291 | 20231221 | 140100 | 6103042090 | 7150 | 7140 | 7170 | 7140 | 167 |
| 292 | 20231221 | 140000 | 6101849190 | 7140 | 7170 | 7170 | 7140 | 256 |
| 293 | 20231221 | 135900 | 6100015600 | 7190 | 7190 | 7190 | 7190 | 4 |
| 294 | 20231221 | 135800 | 6099986840 | 7190 | 7180 | 7190 | 7180 | 110 |
| 295 | 20231221 | 135700 | 6099196040 | 7180 | 7190 | 7190 | 7180 | 546 |
| 296 | 20231221 | 135600 | 6095273230 | 7190 | 7170 | 7190 | 7140 | 169 |
| 297 | 20231221 | 135500 | 6094062040 | 7170 | 7150 | 7170 | 7140 | 146 |
| 298 | 20231221 | 135400 | 6093017530 | 7160 | 7150 | 7160 | 7120 | 141 |
| 299 | 20231221 | 135300 | 6092009350 | 7160 | 7190 | 7190 | 7160 | 620 |
| 300 | 20231221 | 135200 | 6087565560 | 7190 | 7170 | 7190 | 7170 | 318 |
| 301 | 20231221 | 135100 | 6085283250 | 7170 | 7150 | 7170 | 7120 | 1107 |
| 302 | 20231221 | 135000 | 6077371960 | 7150 | 7160 | 7160 | 7150 | 659 |
| 303 | 20231221 | 134900 | 6072655870 | 7160 | 7170 | 7170 | 7160 | 424 |
| 304 | 20231221 | 134800 | 6069617820 | 7190 | 7190 | 7190 | 7170 | 361 |
| 305 | 20231221 | 134700 | 6067024230 | 7200 | 7200 | 7200 | 7160 | 9 |
| 306 | 20231221 | 134600 | 6066959550 | 7210 | 7220 | 7230 | 7200 | 592 |
| 307 | 20231221 | 134500 | 6062690480 | 7220 | 7210 | 7220 | 7210 | 349 |
| 308 | 20231221 | 134400 | 6060172910 | 7210 | 7190 | 7210 | 7190 | 704 |
| 309 | 20231221 | 134300 | 6055104540 | 7200 | 7190 | 7210 | 7190 | 476 |
| 310 | 20231221 | 134200 | 6051677200 | 7190 | 7200 | 7200 | 7160 | 283 |
| 311 | 20231221 | 134100 | 6049642750 | 7210 | 7200 | 7210 | 7160 | 549 |
| 312 | 20231221 | 134000 | 6045699590 | 7200 | 7150 | 7200 | 7140 | 1324 |
| 313 | 20231221 | 133900 | 6036208720 | 7150 | 7140 | 7150 | 7140 | 211 |
| 314 | 20231221 | 133800 | 6034702160 | 7140 | 7110 | 7140 | 7110 | 391 |
| 315 | 20231221 | 133700 | 6031920970 | 7110 | 7130 | 7130 | 7110 | 603 |
| 316 | 20231221 | 133600 | 6027632700 | 7120 | 7140 | 7140 | 7110 | 1479 |
| 317 | 20231221 | 133500 | 6017103730 | 7160 | 7160 | 7160 | 7160 | 0 |
| 318 | 20231221 | 133400 | 6017103730 | 7160 | 7150 | 7180 | 7140 | 501 |
| 319 | 20231221 | 133300 | 6013521600 | 7150 | 7130 | 7150 | 7130 | 767 |
| 320 | 20231221 | 133200 | 6008038110 | 7160 | 7130 | 7160 | 7120 | 407 |
| 321 | 20231221 | 133100 | 6005136500 | 7120 | 7130 | 7130 | 7120 | 239 |
| 322 | 20231221 | 133000 | 6003434620 | 7130 | 7130 | 7130 | 7110 | 1239 |
| 323 | 20231221 | 132900 | 5994622610 | 7130 | 7140 | 7140 | 7100 | 724 |
| 324 | 20231221 | 132800 | 5989481620 | 7140 | 7100 | 7140 | 7100 | 943 |
| 325 | 20231221 | 132700 | 5982776460 | 7100 | 7170 | 7170 | 7090 | 3432 |
| 326 | 20231221 | 132600 | 5958392140 | 7130 | 7170 | 7170 | 7130 | 1471 |
| 327 | 20231221 | 132500 | 5947879710 | 7200 | 7200 | 7200 | 7200 | 159 |
| 328 | 20231221 | 132400 | 5946734910 | 7200 | 7150 | 7200 | 7150 | 244 |
| 329 | 20231221 | 132300 | 5944981300 | 7190 | 7170 | 7190 | 7160 | 961 |
| 330 | 20231221 | 132200 | 5938089750 | 7130 | 7140 | 7140 | 7120 | 297 |
| 331 | 20231221 | 132100 | 5935972010 | 7150 | 7200 | 7200 | 7100 | 3962 |
| 332 | 20231221 | 132000 | 5907718260 | 7210 | 7220 | 7230 | 7200 | 440 |
| 333 | 20231221 | 131900 | 5904544140 | 7230 | 7210 | 7230 | 7150 | 3332 |
| 334 | 20231221 | 131800 | 5880622530 | 7210 | 7270 | 7270 | 7210 | 1161 |
| 335 | 20231221 | 131700 | 5872215150 | 7290 | 7180 | 7290 | 7180 | 1030 |
| 336 | 20231221 | 131600 | 5864775830 | 7190 | 7150 | 7200 | 7150 | 1196 |
| 337 | 20231221 | 131500 | 5856189940 | 7150 | 7170 | 7190 | 7120 | 2364 |
| 338 | 20231221 | 131400 | 5839268660 | 7170 | 7180 | 7180 | 7050 | 10839 |
| 339 | 20231221 | 131300 | 5762222890 | 7130 | 7250 | 7250 | 7120 | 3561 |
| 340 | 20231221 | 131200 | 5736713120 | 7190 | 7290 | 7290 | 7190 | 6826 |
| 341 | 20231221 | 131100 | 5687437520 | 7250 | 7390 | 7390 | 7250 | 10587 |
| 342 | 20231221 | 131000 | 5610294370 | 7390 | 7390 | 7400 | 7340 | 1605 |
| 343 | 20231221 | 130900 | 5598473780 | 7390 | 7390 | 7390 | 7390 | 43 |
| 344 | 20231221 | 130800 | 5598156010 | 7390 | 7350 | 7390 | 7350 | 1326 |
| 345 | 20231221 | 130700 | 5588392860 | 7360 | 7360 | 7370 | 7350 | 944 |
| 346 | 20231221 | 130600 | 5581445910 | 7350 | 7360 | 7360 | 7350 | 687 |
| 347 | 20231221 | 130500 | 5576392230 | 7370 | 7410 | 7420 | 7350 | 2538 |
| 348 | 20231221 | 130400 | 5557642290 | 7420 | 7350 | 7450 | 7340 | 1181 |
| 349 | 20231221 | 130300 | 5548960250 | 7340 | 7370 | 7370 | 7310 | 3502 |
| 350 | 20231221 | 130200 | 5523242950 | 7370 | 7460 | 7460 | 7370 | 1442 |
| 351 | 20231221 | 130100 | 5512560730 | 7460 | 7410 | 7460 | 7410 | 1330 |
| 352 | 20231221 | 130000 | 5502699910 | 7420 | 7450 | 7460 | 7420 | 1560 |
| 353 | 20231221 | 125900 | 5491098200 | 7430 | 7510 | 7520 | 7430 | 3254 |
| 354 | 20231221 | 125800 | 5466724490 | 7500 | 7550 | 7550 | 7500 | 1178 |
| 355 | 20231221 | 125700 | 5457881660 | 7550 | 7500 | 7550 | 7500 | 1477 |
| 356 | 20231221 | 125600 | 5446781990 | 7500 | 7570 | 7570 | 7490 | 2788 |
| 357 | 20231221 | 125500 | 5425824950 | 7570 | 7550 | 7640 | 7550 | 2059 |
| 358 | 20231221 | 125400 | 5410210150 | 7530 | 7550 | 7580 | 7530 | 620 |
| 359 | 20231221 | 125300 | 5405530580 | 7590 | 7550 | 7590 | 7520 | 1641 |
| 360 | 20231221 | 125200 | 5393146760 | 7530 | 7500 | 7540 | 7480 | 3799 |
| 361 | 20231221 | 125100 | 5364611810 | 7490 | 7470 | 7560 | 7430 | 5696 |
| 362 | 20231221 | 125000 | 5321953590 | 7470 | 7510 | 7630 | 7430 | 9069 |
| 363 | 20231221 | 124900 | 5254016460 | 7510 | 7620 | 7620 | 7510 | 1400 |
| 364 | 20231221 | 124800 | 5243435600 | 7610 | 7630 | 7630 | 7500 | 5141 |
| 365 | 20231221 | 124700 | 5204563310 | 7580 | 7640 | 7650 | 7580 | 5542 |
| 366 | 20231221 | 124600 | 5162441120 | 7650 | 7660 | 7660 | 7610 | 1889 |
| 367 | 20231221 | 124500 | 5148018730 | 7660 | 7670 | 7680 | 7650 | 1737 |
| 368 | 20231221 | 124400 | 5134698860 | 7670 | 7690 | 7700 | 7640 | 1463 |
| 369 | 20231221 | 124300 | 5123482380 | 7690 | 7640 | 7820 | 7630 | 3272 |
| 370 | 20231221 | 124200 | 5098310640 | 7640 | 7720 | 7720 | 7620 | 3664 |
| 371 | 20231221 | 124100 | 5070231310 | 7740 | 7810 | 7810 | 7710 | 8676 |
| 372 | 20231221 | 124000 | 5002706320 | 7810 | 7820 | 7920 | 7740 | 17107 |
| 373 | 20231221 | 123900 | 4868998540 | 7810 | 7650 | 7830 | 7640 | 8735 |
| 374 | 20231221 | 123800 | 4801444960 | 7660 | 7630 | 7670 | 7600 | 6888 |
| 375 | 20231221 | 123700 | 4748925910 | 7630 | 7700 | 7700 | 7550 | 11529 |
| 376 | 20231221 | 123600 | 4660766650 | 7750 | 7750 | 7750 | 7750 | 0 |
| 377 | 20231221 | 123500 | 4660766650 | 7750 | 7750 | 7750 | 7750 | 0 |
| 378 | 20231221 | 123400 | 4660766650 | 7750 | 7940 | 7940 | 7750 | 6332 |
| 379 | 20231221 | 123300 | 4611291880 | 7940 | 8020 | 8020 | 7940 | 2210 |
| 380 | 20231221 | 123200 | 4593643690 | 8020 | 8000 | 8070 | 7990 | 11350 |
| 381 | 20231221 | 123100 | 4502604320 | 8000 | 7980 | 8000 | 7960 | 8789 |
| 382 | 20231221 | 123000 | 4432374060 | 7980 | 7990 | 8000 | 7870 | 14181 |
| 383 | 20231221 | 122900 | 4320019940 | 7990 | 8250 | 8250 | 7980 | 7829 |
| 384 | 20231221 | 122800 | 4256792260 | 8250 | 8270 | 8270 | 8250 | 6669 |
| 385 | 20231221 | 122700 | 4201708010 | 8270 | 8270 | 8280 | 8260 | 2609 |
| 386 | 20231221 | 122600 | 4180132390 | 8270 | 8340 | 8340 | 8260 | 5918 |
| 387 | 20231221 | 122500 | 4131169840 | 8350 | 8280 | 8390 | 8260 | 7503 |
| 388 | 20231221 | 122400 | 4068949920 | 8280 | 8330 | 8330 | 8270 | 3905 |
| 389 | 20231221 | 122300 | 4036565530 | 8330 | 8480 | 8490 | 8320 | 6182 |
| 390 | 20231221 | 122200 | 3984953860 | 8490 | 8310 | 8570 | 8310 | 7511 |
| 391 | 20231221 | 122100 | 3922095330 | 8350 | 8250 | 8400 | 8240 | 5142 |
| 392 | 20231221 | 122000 | 3879406750 | 8250 | 8220 | 8270 | 8220 | 6755 |
| 393 | 20231221 | 121900 | 3823729310 | 8220 | 8400 | 8400 | 8120 | 10209 |
| 394 | 20231221 | 121800 | 3739557030 | 8390 | 8480 | 8480 | 8390 | 4098 |
| 395 | 20231221 | 121700 | 3704966900 | 8460 | 8540 | 8540 | 8460 | 6741 |
| 396 | 20231221 | 121600 | 3647643990 | 8540 | 8500 | 8590 | 8490 | 6470 |
| 397 | 20231221 | 121500 | 3592509060 | 8500 | 8480 | 8500 | 8450 | 11166 |
| 398 | 20231221 | 121400 | 3497872820 | 8480 | 8490 | 8580 | 8470 | 7120 |
| 399 | 20231221 | 121300 | 3437301890 | 8530 | 8510 | 8650 | 8400 | 16266 |
| 400 | 20231221 | 121200 | 3299175370 | 8520 | 8600 | 8610 | 8510 | 6193 |
| 401 | 20231221 | 121100 | 3245985490 | 8660 | 8660 | 8660 | 8660 | 0 |
| 402 | 20231221 | 121000 | 3245985490 | 8660 | 8430 | 8660 | 8380 | 34116 |
| 403 | 20231221 | 120900 | 2954121530 | 8370 | 8340 | 8440 | 8320 | 18095 |
| 404 | 20231221 | 120800 | 2802577100 | 8310 | 8250 | 8450 | 8210 | 17465 |
| 405 | 20231221 | 120700 | 2656869130 | 8250 | 7790 | 8350 | 7790 | 41075 |
| 406 | 20231221 | 120600 | 2322175170 | 7850 | 7910 | 7920 | 7720 | 5602 |
| 407 | 20231221 | 120500 | 2278109280 | 7900 | 7680 | 7930 | 7650 | 7251 |
| 408 | 20231221 | 120400 | 2221464650 | 7630 | 7550 | 7700 | 7550 | 1980 |
| 409 | 20231221 | 120300 | 2206361700 | 7550 | 7530 | 7560 | 7520 | 372 |
| 410 | 20231221 | 120200 | 2203556190 | 7520 | 7570 | 7630 | 7460 | 4012 |
| 411 | 20231221 | 120100 | 2173389790 | 7600 | 7670 | 7710 | 7600 | 468 |
| 412 | 20231221 | 120000 | 2169824790 | 7720 | 7720 | 7740 | 7700 | 1279 |
| 413 | 20231221 | 115900 | 2159947090 | 7730 | 7770 | 7770 | 7730 | 2649 |
| 414 | 20231221 | 115800 | 2139388530 | 7760 | 7610 | 7910 | 7600 | 3230 |
| 415 | 20231221 | 115700 | 2114149300 | 7600 | 7640 | 7640 | 7600 | 970 |
| 416 | 20231221 | 115600 | 2106754160 | 7600 | 7560 | 7620 | 7520 | 446 |
| 417 | 20231221 | 115500 | 2103374780 | 7560 | 7770 | 7800 | 7480 | 2769 |
| 418 | 20231221 | 115400 | 2082014880 | 7780 | 7640 | 7780 | 7600 | 1522 |
| 419 | 20231221 | 115300 | 2070285760 | 7640 | 7470 | 7740 | 7430 | 1007 |
| 420 | 20231221 | 115200 | 2062692340 | 7430 | 7650 | 7650 | 7430 | 3854 |
| 421 | 20231221 | 115100 | 2033670400 | 7650 | 7700 | 7730 | 7640 | 3004 |
| 422 | 20231221 | 115000 | 2010694860 | 7660 | 7880 | 7890 | 7660 | 5266 |
| 423 | 20231221 | 114900 | 1969785520 | 7620 | 7620 | 7620 | 7620 | 0 |
| 424 | 20231221 | 114800 | 1969785520 | 7620 | 7940 | 8000 | 7620 | 7909 |
| 425 | 20231221 | 114700 | 1906679070 | 7940 | 7560 | 7940 | 7560 | 9564 |
| 426 | 20231221 | 114600 | 1832300530 | 7480 | 7630 | 7680 | 7480 | 3314 |
| 427 | 20231221 | 114500 | 1807037010 | 7630 | 7470 | 7700 | 7450 | 7830 |
| 428 | 20231221 | 114400 | 1747802150 | 7480 | 7470 | 7480 | 7440 | 1725 |
| 429 | 20231221 | 114300 | 1734939910 | 7470 | 7380 | 7530 | 7380 | 3637 |
| 430 | 20231221 | 114200 | 1707810630 | 7420 | 7430 | 7490 | 7230 | 4638 |
| 431 | 20231221 | 114100 | 1673272410 | 7430 | 7280 | 7440 | 7240 | 1999 |
| 432 | 20231221 | 114000 | 1658498310 | 7300 | 7220 | 7300 | 7220 | 75 |
| 433 | 20231221 | 113900 | 1657955850 | 7220 | 7220 | 7220 | 7210 | 51 |
| 434 | 20231221 | 113800 | 1657588070 | 7210 | 7210 | 7210 | 7210 | 70 |
| 435 | 20231221 | 113700 | 1657083370 | 7210 | 7210 | 7210 | 7210 | 8 |
| 436 | 20231221 | 113600 | 1657025690 | 7210 | 7210 | 7210 | 7210 | 150 |
| 437 | 20231221 | 113500 | 1655944190 | 7200 | 7220 | 7220 | 7200 | 529 |
| 438 | 20231221 | 113400 | 1652133730 | 7300 | 7270 | 7300 | 7210 | 863 |
| 439 | 20231221 | 113300 | 1645883070 | 7270 | 7290 | 7300 | 7270 | 497 |
| 440 | 20231221 | 113200 | 1642267490 | 7290 | 7400 | 7400 | 7290 | 4058 |
| 441 | 20231221 | 113100 | 1612467760 | 7450 | 7300 | 7470 | 7300 | 5346 |
| 442 | 20231221 | 113000 | 1572920500 | 7300 | 7280 | 7320 | 7250 | 659 |
| 443 | 20231221 | 112900 | 1568110090 | 7270 | 7170 | 7280 | 7170 | 2821 |
| 444 | 20231221 | 112800 | 1547743020 | 7180 | 7100 | 7180 | 7100 | 1136 |
| 445 | 20231221 | 112700 | 1539631360 | 7100 | 7100 | 7100 | 7070 | 216 |
| 446 | 20231221 | 112600 | 1538100760 | 7060 | 7060 | 7060 | 7060 | 216 |
| 447 | 20231221 | 112500 | 1536575800 | 7060 | 7060 | 7060 | 7060 | 345 |
| 448 | 20231221 | 112400 | 1534140100 | 7060 | 7070 | 7070 | 7060 | 204 |
| 449 | 20231221 | 112300 | 1532699810 | 7080 | 7080 | 7080 | 7080 | 170 |
| 450 | 20231221 | 112200 | 1531496210 | 7090 | 7090 | 7090 | 7090 | 11 |
| 451 | 20231221 | 112100 | 1531418220 | 7130 | 7110 | 7130 | 7110 | 16 |
| 452 | 20231221 | 112000 | 1531304440 | 7140 | 7140 | 7140 | 7140 | 0 |
| 453 | 20231221 | 111900 | 1531304440 | 7140 | 7140 | 7140 | 7140 | 0 |
| 454 | 20231221 | 111800 | 1531304440 | 7140 | 7140 | 7140 | 7140 | 0 |
| 455 | 20231221 | 111700 | 1531304440 | 7140 | 7080 | 7140 | 7080 | 151 |
| 456 | 20231221 | 111600 | 1530231230 | 7080 | 7080 | 7080 | 7080 | 0 |
| 457 | 20231221 | 111500 | 1530231230 | 7080 | 7080 | 7080 | 7080 | 130 |
| 458 | 20231221 | 111400 | 1529310830 | 7070 | 7080 | 7080 | 7070 | 566 |
| 459 | 20231221 | 111300 | 1525309110 | 7120 | 7120 | 7120 | 7120 | 0 |
| 460 | 20231221 | 111200 | 1525309110 | 7120 | 7100 | 7120 | 7100 | 100 |
| 461 | 20231221 | 111100 | 1524597560 | 7070 | 7070 | 7070 | 7070 | 0 |
| 462 | 20231221 | 111000 | 1524597560 | 7070 | 7080 | 7080 | 7070 | 55 |
| 463 | 20231221 | 110900 | 1524208610 | 7070 | 7070 | 7070 | 7070 | 28 |
| 464 | 20231221 | 110800 | 1524010650 | 7070 | 7080 | 7100 | 7070 | 310 |
| 465 | 20231221 | 110700 | 1521818650 | 7070 | 7080 | 7080 | 7070 | 127 |
| 466 | 20231221 | 110600 | 1520919740 | 7070 | 7110 | 7110 | 7070 | 355 |
| 467 | 20231221 | 110500 | 1518403040 | 7120 | 7160 | 7160 | 7120 | 6 |
| 468 | 20231221 | 110400 | 1518360240 | 7110 | 7130 | 7190 | 7110 | 328 |
| 469 | 20231221 | 110300 | 1516026330 | 7120 | 7200 | 7260 | 7120 | 1044 |
| 470 | 20231221 | 110200 | 1508482950 | 7200 | 7160 | 7200 | 7100 | 1861 |
| 471 | 20231221 | 110100 | 1495107390 | 7170 | 7140 | 7170 | 7070 | 252 |
| 472 | 20231221 | 110000 | 1493304390 | 7160 | 7150 | 7160 | 7150 | 200 |
| 473 | 20231221 | 105900 | 1491873120 | 7180 | 7090 | 7180 | 7090 | 196 |
| 474 | 20231221 | 105800 | 1490478540 | 7060 | 7090 | 7090 | 7060 | 185 |
| 475 | 20231221 | 105700 | 1489172140 | 7060 | 7060 | 7060 | 7060 | 90 |
| 476 | 20231221 | 105600 | 1488536740 | 7070 | 7070 | 7070 | 7070 | 26 |
| 477 | 20231221 | 105500 | 1488352920 | 7050 | 7060 | 7060 | 7050 | 133 |
| 478 | 20231221 | 105400 | 1487415170 | 7050 | 7130 | 7130 | 7050 | 119 |
| 479 | 20231221 | 105300 | 1486573350 | 7130 | 7130 | 7130 | 7130 | 343 |
| 480 | 20231221 | 105200 | 1484127760 | 7130 | 7140 | 7150 | 7130 | 717 |
| 481 | 20231221 | 105100 | 1479011360 | 7140 | 7130 | 7140 | 7130 | 170 |
| 482 | 20231221 | 105000 | 1477799230 | 7130 | 7140 | 7140 | 7130 | 790 |
| 483 | 20231221 | 104900 | 1472166440 | 7130 | 7120 | 7130 | 7050 | 498 |
| 484 | 20231221 | 104800 | 1468619400 | 7110 | 7110 | 7110 | 7110 | 38 |
| 485 | 20231221 | 104700 | 1468349220 | 7110 | 7140 | 7140 | 7110 | 507 |
| 486 | 20231221 | 104600 | 1464743410 | 7140 | 7110 | 7140 | 7110 | 221 |
| 487 | 20231221 | 104500 | 1463170060 | 7110 | 7080 | 7120 | 7080 | 310 |
| 488 | 20231221 | 104400 | 1460966690 | 7080 | 7060 | 7090 | 7020 | 295 |
| 489 | 20231221 | 104300 | 1458888200 | 7060 | 7020 | 7060 | 7010 | 1082 |
| 490 | 20231221 | 104200 | 1451299350 | 7020 | 7100 | 7100 | 7020 | 1549 |
| 491 | 20231221 | 104100 | 1440399010 | 7100 | 7060 | 7100 | 7050 | 325 |
| 492 | 20231221 | 104000 | 1438105250 | 7060 | 7110 | 7150 | 7060 | 571 |
| 493 | 20231221 | 103900 | 1434053750 | 7110 | 7180 | 7200 | 7110 | 248 |
| 494 | 20231221 | 103800 | 1432286540 | 7180 | 7180 | 7210 | 7180 | 123 |
| 495 | 20231221 | 103700 | 1431402720 | 7210 | 7190 | 7230 | 7180 | 627 |
| 496 | 20231221 | 103600 | 1426886490 | 7180 | 7180 | 7180 | 7180 | 61 |
| 497 | 20231221 | 103500 | 1426448510 | 7180 | 7180 | 7180 | 7170 | 245 |
| 498 | 20231221 | 103400 | 1424690100 | 7180 | 7180 | 7180 | 7180 | 550 |
| 499 | 20231221 | 103300 | 1420741100 | 7110 | 7210 | 7240 | 7110 | 1040 |
| 500 | 20231221 | 103200 | 1413269180 | 7210 | 7160 | 7210 | 7160 | 1299 |
| 501 | 20231221 | 103100 | 1403915810 | 7200 | 7120 | 7200 | 7120 | 1417 |
| 502 | 20231221 | 103000 | 1393802670 | 7120 | 7080 | 7130 | 7080 | 240 |
| 503 | 20231221 | 102900 | 1392100080 | 7080 | 7030 | 7080 | 7030 | 585 |
| 504 | 20231221 | 102800 | 1387986580 | 7080 | 7080 | 7080 | 7030 | 139 |
| 505 | 20231221 | 102700 | 1387009110 | 7030 | 7110 | 7120 | 7030 | 277 |
| 506 | 20231221 | 102600 | 1385051000 | 7130 | 7030 | 7130 | 7010 | 1105 |
| 507 | 20231221 | 102500 | 1377231820 | 7090 | 7000 | 7090 | 7000 | 812 |
| 508 | 20231221 | 102400 | 1371524030 | 7000 | 7070 | 7070 | 7000 | 3400 |
| 509 | 20231221 | 102300 | 1347654640 | 7070 | 7090 | 7090 | 7070 | 107 |
| 510 | 20231221 | 102200 | 1346897110 | 7090 | 7100 | 7100 | 7080 | 433 |
| 511 | 20231221 | 102100 | 1343824850 | 7100 | 7110 | 7110 | 7100 | 57 |
| 512 | 20231221 | 102000 | 1343419770 | 7110 | 7160 | 7210 | 7100 | 1180 |
| 513 | 20231221 | 101900 | 1335016000 | 7160 | 7170 | 7170 | 7120 | 389 |
| 514 | 20231221 | 101800 | 1332245260 | 7120 | 7110 | 7190 | 7110 | 830 |
| 515 | 20231221 | 101700 | 1326307720 | 7190 | 7170 | 7190 | 7110 | 321 |
| 516 | 20231221 | 101600 | 1324005840 | 7140 | 7110 | 7160 | 7090 | 938 |
| 517 | 20231221 | 101500 | 1317327180 | 7140 | 7250 | 7380 | 7080 | 3889 |
| 518 | 20231221 | 101400 | 1289377870 | 7260 | 7060 | 7260 | 7050 | 3423 |
| 519 | 20231221 | 101300 | 1264912140 | 7060 | 7030 | 7060 | 7010 | 1581 |
| 520 | 20231221 | 101200 | 1253794460 | 7010 | 7050 | 7060 | 6960 | 5159 |
| 521 | 20231221 | 101100 | 1217669610 | 7040 | 7270 | 7270 | 7040 | 4958 |
| 522 | 20231221 | 101000 | 1182268000 | 7270 | 7330 | 7340 | 7270 | 5909 |
| 523 | 20231221 | 100900 | 1138995410 | 7330 | 7360 | 7380 | 7330 | 1096 |
| 524 | 20231221 | 100800 | 1130955350 | 7410 | 7400 | 7410 | 7350 | 1167 |
| 525 | 20231221 | 100700 | 1122347350 | 7410 | 7350 | 7410 | 7350 | 356 |
| 526 | 20231221 | 100600 | 1119715480 | 7320 | 7320 | 7410 | 7310 | 1811 |
| 527 | 20231221 | 100500 | 1106424690 | 7320 | 7550 | 7550 | 7310 | 4635 |
| 528 | 20231221 | 100400 | 1071854620 | 7540 | 8000 | 8040 | 7510 | 17966 |
| 529 | 20231221 | 100300 | 933937930 | 8000 | 7870 | 8060 | 7630 | 15707 |
| 530 | 20231221 | 100200 | 810448250 | 7980 | 7740 | 7980 | 7620 | 6976 |
| 531 | 20231221 | 100100 | 756038040 | 7610 | 7590 | 7630 | 7570 | 4965 |
| 532 | 20231221 | 100000 | 718335420 | 7590 | 7610 | 7640 | 7580 | 2456 |
| 533 | 20231221 | 095900 | 699667180 | 7600 | 7690 | 7860 | 7600 | 5534 |
| 534 | 20231221 | 095800 | 657272910 | 7770 | 7760 | 8150 | 7560 | 24731 |
| 535 | 20231221 | 095700 | 460566480 | 7760 | 7560 | 7790 | 7560 | 8325 |
| 536 | 20231221 | 095600 | 397412850 | 7670 | 7670 | 7670 | 7670 | 0 |
| 537 | 20231221 | 095500 | 397412850 | 7670 | 8050 | 8140 | 7670 | 18104 |
| 538 | 20231221 | 095400 | 252321980 | 8050 | 8050 | 8050 | 8050 | 0 |
| 539 | 20231221 | 095300 | 252321980 | 8050 | 8000 | 8500 | 7990 | 23048 |
| 540 | 20231221 | 095200 | 67654600 | 7490 | 7490 | 7490 | 7490 | 0 |
| 541 | 20231221 | 095100 | 67654600 | 7490 | 7490 | 7490 | 7490 | 0 |
| 542 | 20231221 | 095000 | 67654600 | 7490 | 6910 | 7490 | 6900 | 6706 |
| 543 | 20231221 | 094900 | 19178750 | 6900 | 6920 | 6930 | 6840 | 248 |
| 544 | 20231221 | 094800 | 17467410 | 6920 | 6900 | 6930 | 6890 | 251 |
| 545 | 20231221 | 094700 | 15728900 | 6940 | 6800 | 6940 | 6800 | 583 |
| 546 | 20231221 | 094600 | 11712010 | 6780 | 6780 | 6780 | 6780 | 27 |
| 547 | 20231221 | 094500 | 11528950 | 6730 | 6730 | 6730 | 6730 | 0 |
| 548 | 20231221 | 094400 | 11528950 | 6730 | 6750 | 6750 | 6730 | 300 |
| 549 | 20231221 | 094300 | 9507390 | 6810 | 6810 | 6810 | 6810 | 7 |
| 550 | 20231221 | 094200 | 9459720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 551 | 20231221 | 094100 | 9459720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 552 | 20231221 | 094000 | 9459720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 553 | 20231221 | 093900 | 9459720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 554 | 20231221 | 093800 | 9459720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 555 | 20231221 | 093700 | 9459720 | 6810 | 6750 | 6810 | 6750 | 459 |
| 556 | 20231221 | 093600 | 6361310 | 6750 | 6760 | 6760 | 6750 | 342 |
| 557 | 20231221 | 093500 | 4052480 | 6750 | 6750 | 6750 | 6750 | 0 |
| 558 | 20231221 | 093400 | 4052480 | 6750 | 6750 | 6750 | 6750 | 0 |
| 559 | 20231221 | 093300 | 4052480 | 6750 | 6750 | 6750 | 6750 | 0 |
| 560 | 20231221 | 093200 | 4052480 | 6750 | 6750 | 6750 | 6750 | 0 |
| 561 | 20231221 | 093100 | 4052480 | 6750 | 6750 | 6750 | 6750 | 0 |
| 562 | 20231221 | 093000 | 4052480 | 6750 | 6750 | 6750 | 6750 | 0 |
| 563 | 20231221 | 092900 | 4052480 | 6750 | 6750 | 6750 | 6750 | 0 |
| 564 | 20231221 | 092800 | 4052480 | 6750 | 6750 | 6750 | 6750 | 0 |
| 565 | 20231221 | 092700 | 4052480 | 6750 | 6750 | 6750 | 6750 | 0 |
| 566 | 20231221 | 092600 | 4052480 | 6750 | 6750 | 6750 | 6750 | 0 |
| 567 | 20231221 | 092500 | 4052480 | 6750 | 6750 | 6750 | 6750 | 0 |
| 568 | 20231221 | 092400 | 4052480 | 6750 | 6760 | 6760 | 6750 | 300 |
| 569 | 20231221 | 092300 | 2027070 | 6750 | 6750 | 6750 | 6750 | 0 |
| 570 | 20231221 | 092200 | 2027070 | 6750 | 6750 | 6750 | 6750 | 0 |
| 571 | 20231221 | 092100 | 2027070 | 6750 | 6750 | 6750 | 6750 | 0 |
| 572 | 20231221 | 092000 | 2027070 | 6750 | 6750 | 6750 | 6750 | 0 |
| 573 | 20231221 | 091900 | 2027070 | 6750 | 6750 | 6750 | 6750 | 0 |
| 574 | 20231221 | 091800 | 2027070 | 6750 | 6750 | 6750 | 6750 | 0 |
| 575 | 20231221 | 091700 | 2027070 | 6750 | 6750 | 6750 | 6750 | 0 |
| 576 | 20231221 | 091600 | 2027070 | 6750 | 6750 | 6750 | 6750 | 0 |
| 577 | 20231221 | 091500 | 2027070 | 6750 | 6750 | 6750 | 6750 | 0 |
| 578 | 20231221 | 091400 | 2027070 | 6750 | 6750 | 6750 | 6750 | 0 |
| 579 | 20231221 | 091300 | 2027070 | 6750 | 6760 | 6760 | 6750 | 300 |
| 580 | 20231221 | 091200 | 0 | 6810 | 6810 | 6810 | 6810 | 0 |
| 581 | 20231221 | 091100 | 0 | 6810 | 6810 | 6810 | 6810 | 0 |
| 582 | 20231221 | 091000 | 0 | 6810 | 6810 | 6810 | 6810 | 0 |
| 583 | 20231221 | 090900 | 0 | 6810 | 6810 | 6810 | 6810 | 0 |
| 584 | 20231221 | 090800 | 0 | 6810 | 6810 | 6810 | 6810 | 0 |
| 585 | 20231221 | 090700 | 0 | 6810 | 6810 | 6810 | 6810 | 0 |
| 586 | 20231221 | 090600 | 0 | 6810 | 6810 | 6810 | 6810 | 0 |
| 587 | 20231221 | 090500 | 0 | 6810 | 6810 | 6810 | 6810 | 0 |
| 588 | 20231221 | 090400 | 0 | 6810 | 6810 | 6810 | 6810 | 0 |
| 589 | 20231221 | 090300 | 0 | 6810 | 6810 | 6810 | 6810 | 0 |
| 590 | 20231221 | 090200 | 0 | 6810 | 6810 | 6810 | 6810 | 0 |
| 591 | 20231221 | 090100 | 0 | 6810 | 6810 | 6810 | 6810 | 0 |
| 592 | 20231221 | 090000 | 0 | 6810 | 6810 | 6810 | 6810 | 0 |