28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 183400 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 5781 |
| 3 | 20231222 | 183300 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 4 | 20231222 | 183200 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 5 | 20231222 | 183100 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 6 | 20231222 | 183000 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 7 | 20231222 | 182900 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 8 | 20231222 | 182800 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 9 | 20231222 | 182700 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 10 | 20231222 | 182600 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 11 | 20231222 | 182500 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 12 | 20231222 | 182400 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 13 | 20231222 | 182300 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 14 | 20231222 | 182200 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 15 | 20231222 | 182100 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 16 | 20231222 | 182000 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 17 | 20231222 | 181900 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 18 | 20231222 | 181800 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 19 | 20231222 | 181700 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 20 | 20231222 | 181600 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 21 | 20231222 | 181500 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 22 | 20231222 | 181400 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 23 | 20231222 | 181300 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 24 | 20231222 | 181200 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 25 | 20231222 | 181100 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 26 | 20231222 | 181000 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 27 | 20231222 | 180900 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 28 | 20231222 | 180800 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 29 | 20231222 | 180700 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 30 | 20231222 | 180600 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 31 | 20231222 | 180500 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 32 | 20231222 | 180400 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 5781 |
| 33 | 20231222 | 180300 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 34 | 20231222 | 180200 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 35 | 20231222 | 180100 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 36 | 20231222 | 180000 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 37 | 20231222 | 175900 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 38 | 20231222 | 175800 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 39 | 20231222 | 175700 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 40 | 20231222 | 175600 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 41 | 20231222 | 175500 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 42 | 20231222 | 175400 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 43 | 20231222 | 175300 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 44 | 20231222 | 175200 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 45 | 20231222 | 175100 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 46 | 20231222 | 175000 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 47 | 20231222 | 174900 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 48 | 20231222 | 174800 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 49 | 20231222 | 174700 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 50 | 20231222 | 174600 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 51 | 20231222 | 174500 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 52 | 20231222 | 174400 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 53 | 20231222 | 174300 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 54 | 20231222 | 174200 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 55 | 20231222 | 174100 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 56 | 20231222 | 174000 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 57 | 20231222 | 173900 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 58 | 20231222 | 173800 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 59 | 20231222 | 173700 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 60 | 20231222 | 173600 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 61 | 20231222 | 173500 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 62 | 20231222 | 173400 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 5781 |
| 63 | 20231222 | 173300 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 64 | 20231222 | 173200 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 65 | 20231222 | 173100 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 66 | 20231222 | 173000 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 67 | 20231222 | 172900 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 68 | 20231222 | 172800 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 69 | 20231222 | 172700 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 70 | 20231222 | 172600 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 71 | 20231222 | 172500 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 72 | 20231222 | 172400 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 73 | 20231222 | 172300 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 74 | 20231222 | 172200 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 75 | 20231222 | 172100 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 76 | 20231222 | 172000 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 77 | 20231222 | 171900 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 78 | 20231222 | 171800 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 79 | 20231222 | 171700 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 80 | 20231222 | 171600 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 81 | 20231222 | 171500 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 82 | 20231222 | 171400 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 83 | 20231222 | 171300 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 84 | 20231222 | 171200 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 85 | 20231222 | 171100 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 86 | 20231222 | 171000 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 87 | 20231222 | 170900 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 88 | 20231222 | 170800 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 89 | 20231222 | 170700 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 90 | 20231222 | 170600 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 91 | 20231222 | 170500 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 92 | 20231222 | 170400 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 5781 |
| 93 | 20231222 | 170300 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 94 | 20231222 | 170200 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 95 | 20231222 | 170100 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 96 | 20231222 | 170000 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 97 | 20231222 | 165900 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 98 | 20231222 | 165800 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 99 | 20231222 | 165700 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 100 | 20231222 | 165600 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 101 | 20231222 | 165500 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 102 | 20231222 | 165400 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 103 | 20231222 | 165300 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 104 | 20231222 | 165200 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 105 | 20231222 | 165100 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 106 | 20231222 | 165000 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 107 | 20231222 | 164900 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 108 | 20231222 | 164800 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 109 | 20231222 | 164700 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 110 | 20231222 | 164600 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 111 | 20231222 | 164500 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 112 | 20231222 | 164400 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 113 | 20231222 | 164300 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 114 | 20231222 | 164200 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 115 | 20231222 | 164100 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 116 | 20231222 | 164000 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 117 | 20231222 | 163900 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 118 | 20231222 | 163800 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 119 | 20231222 | 163700 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 120 | 20231222 | 163600 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 121 | 20231222 | 163500 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 122 | 20231222 | 163400 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 5781 |
| 123 | 20231222 | 163300 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 124 | 20231222 | 163200 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 125 | 20231222 | 163100 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 126 | 20231222 | 163000 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 127 | 20231222 | 162900 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 128 | 20231222 | 162800 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 129 | 20231222 | 162700 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 130 | 20231222 | 162600 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 131 | 20231222 | 162500 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 132 | 20231222 | 162400 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 133 | 20231222 | 162300 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 134 | 20231222 | 162200 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 135 | 20231222 | 162100 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 136 | 20231222 | 162000 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 137 | 20231222 | 161900 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 138 | 20231222 | 161800 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 139 | 20231222 | 161700 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 140 | 20231222 | 161600 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 141 | 20231222 | 161500 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 142 | 20231222 | 161400 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 143 | 20231222 | 161300 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 144 | 20231222 | 161200 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 145 | 20231222 | 161100 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 146 | 20231222 | 161000 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 147 | 20231222 | 160900 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 148 | 20231222 | 160800 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 149 | 20231222 | 160700 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 150 | 20231222 | 160600 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 151 | 20231222 | 160500 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 152 | 20231222 | 160400 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 5781 |
| 153 | 20231222 | 160300 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 154 | 20231222 | 160200 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 155 | 20231222 | 160100 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 156 | 20231222 | 160000 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 157 | 20231222 | 155900 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 158 | 20231222 | 155800 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 159 | 20231222 | 155700 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 160 | 20231222 | 155600 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 161 | 20231222 | 155500 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 162 | 20231222 | 155400 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 163 | 20231222 | 155300 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 164 | 20231222 | 155200 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 165 | 20231222 | 155100 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 166 | 20231222 | 155000 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 167 | 20231222 | 154900 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 168 | 20231222 | 154800 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 169 | 20231222 | 154700 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 170 | 20231222 | 154600 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 171 | 20231222 | 154500 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 172 | 20231222 | 154400 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 173 | 20231222 | 154300 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 174 | 20231222 | 154200 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 175 | 20231222 | 154100 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 176 | 20231222 | 154000 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 177 | 20231222 | 153900 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 178 | 20231222 | 153800 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 179 | 20231222 | 153700 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 180 | 20231222 | 153600 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 181 | 20231222 | 153500 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 182 | 20231222 | 153400 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 5781 |
| 183 | 20231222 | 153300 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 184 | 20231222 | 153200 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 185 | 20231222 | 153100 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 186 | 20231222 | 153000 | 2640148250 | 8510 | 8510 | 8510 | 8510 | 5781 |
| 187 | 20231222 | 152900 | 2590951940 | 8490 | 8490 | 8490 | 8490 | 0 |
| 188 | 20231222 | 152800 | 2590951940 | 8490 | 8490 | 8490 | 8490 | 0 |
| 189 | 20231222 | 152700 | 2590951940 | 8490 | 8490 | 8490 | 8490 | 0 |
| 190 | 20231222 | 152600 | 2590951940 | 8490 | 8490 | 8490 | 8490 | 0 |
| 191 | 20231222 | 152500 | 2590951940 | 8490 | 8490 | 8490 | 8490 | 0 |
| 192 | 20231222 | 152400 | 2590951940 | 8490 | 8490 | 8490 | 8490 | 0 |
| 193 | 20231222 | 152300 | 2590951940 | 8490 | 8490 | 8490 | 8490 | 0 |
| 194 | 20231222 | 152200 | 2590951940 | 8490 | 8490 | 8490 | 8490 | 0 |
| 195 | 20231222 | 152100 | 2590951940 | 8490 | 8490 | 8490 | 8490 | 0 |
| 196 | 20231222 | 152000 | 2590951940 | 8490 | 8490 | 8490 | 8490 | 0 |
| 197 | 20231222 | 151900 | 2590951940 | 8490 | 8480 | 8490 | 8470 | 1468 |
| 198 | 20231222 | 151800 | 2578503710 | 8480 | 8480 | 8490 | 8480 | 551 |
| 199 | 20231222 | 151700 | 2573827720 | 8490 | 8480 | 8490 | 8480 | 709 |
| 200 | 20231222 | 151600 | 2567810390 | 8490 | 8480 | 8490 | 8470 | 1790 |
| 201 | 20231222 | 151500 | 2552636750 | 8480 | 8480 | 8490 | 8480 | 145 |
| 202 | 20231222 | 151400 | 2551407050 | 8480 | 8500 | 8500 | 8480 | 1304 |
| 203 | 20231222 | 151300 | 2540347350 | 8470 | 8470 | 8470 | 8470 | 234 |
| 204 | 20231222 | 151200 | 2538365370 | 8470 | 8480 | 8480 | 8470 | 200 |
| 205 | 20231222 | 151100 | 2536671340 | 8480 | 8500 | 8500 | 8480 | 302 |
| 206 | 20231222 | 151000 | 2534110180 | 8490 | 8490 | 8490 | 8480 | 740 |
| 207 | 20231222 | 150900 | 2527831440 | 8490 | 8510 | 8510 | 8490 | 307 |
| 208 | 20231222 | 150800 | 2525220030 | 8520 | 8510 | 8530 | 8510 | 191 |
| 209 | 20231222 | 150700 | 2523593140 | 8520 | 8510 | 8530 | 8510 | 680 |
| 210 | 20231222 | 150600 | 2517800480 | 8530 | 8510 | 8530 | 8510 | 308 |
| 211 | 20231222 | 150500 | 2515176160 | 8510 | 8490 | 8510 | 8490 | 288 |
| 212 | 20231222 | 150400 | 2512726440 | 8480 | 8480 | 8510 | 8480 | 117 |
| 213 | 20231222 | 150300 | 2511733800 | 8480 | 8510 | 8510 | 8480 | 61 |
| 214 | 20231222 | 150200 | 2511216490 | 8510 | 8470 | 8510 | 8470 | 59 |
| 215 | 20231222 | 150100 | 2510716720 | 8470 | 8470 | 8470 | 8470 | 58 |
| 216 | 20231222 | 150000 | 2510225460 | 8470 | 8470 | 8480 | 8470 | 1142 |
| 217 | 20231222 | 145900 | 2500548720 | 8470 | 8500 | 8500 | 8470 | 881 |
| 218 | 20231222 | 145800 | 2493068420 | 8470 | 8470 | 8500 | 8470 | 296 |
| 219 | 20231222 | 145700 | 2490561240 | 8470 | 8490 | 8490 | 8470 | 174 |
| 220 | 20231222 | 145600 | 2489086000 | 8480 | 8480 | 8500 | 8480 | 82 |
| 221 | 20231222 | 145500 | 2488390240 | 8500 | 8500 | 8500 | 8470 | 619 |
| 222 | 20231222 | 145400 | 2483131270 | 8500 | 8470 | 8500 | 8470 | 295 |
| 223 | 20231222 | 145300 | 2480630000 | 8460 | 8460 | 8460 | 8460 | 58 |
| 224 | 20231222 | 145200 | 2480139320 | 8460 | 8460 | 8460 | 8460 | 220 |
| 225 | 20231222 | 145100 | 2478278120 | 8460 | 8460 | 8460 | 8460 | 459 |
| 226 | 20231222 | 145000 | 2474394980 | 8460 | 8470 | 8470 | 8460 | 615 |
| 227 | 20231222 | 144900 | 2469186080 | 8460 | 8470 | 8470 | 8460 | 358 |
| 228 | 20231222 | 144800 | 2466157340 | 8460 | 8480 | 8480 | 8460 | 60 |
| 229 | 20231222 | 144700 | 2465649260 | 8470 | 8470 | 8470 | 8470 | 116 |
| 230 | 20231222 | 144600 | 2464666740 | 8480 | 8470 | 8480 | 8460 | 60 |
| 231 | 20231222 | 144500 | 2464159030 | 8470 | 8470 | 8470 | 8460 | 63 |
| 232 | 20231222 | 144400 | 2463625900 | 8480 | 8470 | 8480 | 8470 | 1301 |
| 233 | 20231222 | 144300 | 2452606410 | 8470 | 8470 | 8470 | 8470 | 365 |
| 234 | 20231222 | 144200 | 2449514860 | 8470 | 8480 | 8480 | 8470 | 158 |
| 235 | 20231222 | 144100 | 2448175600 | 8470 | 8470 | 8470 | 8470 | 75 |
| 236 | 20231222 | 144000 | 2447540350 | 8480 | 8480 | 8480 | 8470 | 87 |
| 237 | 20231222 | 143900 | 2446803170 | 8470 | 8480 | 8480 | 8470 | 114 |
| 238 | 20231222 | 143800 | 2445836920 | 8480 | 8490 | 8490 | 8480 | 594 |
| 239 | 20231222 | 143700 | 2440794440 | 8470 | 8490 | 8490 | 8470 | 59 |
| 240 | 20231222 | 143600 | 2440294690 | 8470 | 8480 | 8490 | 8470 | 163 |
| 241 | 20231222 | 143500 | 2438912730 | 8490 | 8470 | 8490 | 8470 | 69 |
| 242 | 20231222 | 143400 | 2438328280 | 8490 | 8480 | 8490 | 8470 | 2073 |
| 243 | 20231222 | 143300 | 2420756460 | 8480 | 8480 | 8480 | 8480 | 77 |
| 244 | 20231222 | 143200 | 2420103500 | 8490 | 8480 | 8490 | 8480 | 12 |
| 245 | 20231222 | 143100 | 2420001640 | 8490 | 8490 | 8490 | 8490 | 26 |
| 246 | 20231222 | 143000 | 2419780900 | 8490 | 8490 | 8490 | 8490 | 35 |
| 247 | 20231222 | 142900 | 2419483750 | 8480 | 8480 | 8480 | 8480 | 275 |
| 248 | 20231222 | 142800 | 2417151750 | 8480 | 8490 | 8490 | 8480 | 429 |
| 249 | 20231222 | 142700 | 2413511510 | 8490 | 8500 | 8500 | 8490 | 181 |
| 250 | 20231222 | 142600 | 2411974170 | 8500 | 8500 | 8500 | 8500 | 81 |
| 251 | 20231222 | 142500 | 2411285670 | 8500 | 8500 | 8500 | 8500 | 5 |
| 252 | 20231222 | 142400 | 2411243170 | 8510 | 8510 | 8510 | 8510 | 0 |
| 253 | 20231222 | 142300 | 2411243170 | 8510 | 8510 | 8510 | 8510 | 0 |
| 254 | 20231222 | 142200 | 2411243170 | 8510 | 8510 | 8510 | 8510 | 2 |
| 255 | 20231222 | 142100 | 2411226150 | 8500 | 8500 | 8500 | 8500 | 75 |
| 256 | 20231222 | 142000 | 2410588650 | 8480 | 8480 | 8480 | 8480 | 1 |
| 257 | 20231222 | 141900 | 2410580170 | 8490 | 8490 | 8490 | 8490 | 200 |
| 258 | 20231222 | 141800 | 2408882170 | 8480 | 8480 | 8500 | 8480 | 52 |
| 259 | 20231222 | 141700 | 2408440210 | 8480 | 8480 | 8480 | 8480 | 91 |
| 260 | 20231222 | 141600 | 2407668530 | 8480 | 8480 | 8480 | 8480 | 0 |
| 261 | 20231222 | 141500 | 2407668530 | 8480 | 8500 | 8500 | 8480 | 268 |
| 262 | 20231222 | 141400 | 2405395470 | 8500 | 8500 | 8500 | 8500 | 0 |
| 263 | 20231222 | 141300 | 2405395470 | 8500 | 8500 | 8500 | 8500 | 59 |
| 264 | 20231222 | 141200 | 2404893970 | 8500 | 8490 | 8500 | 8490 | 253 |
| 265 | 20231222 | 141100 | 2402744500 | 8490 | 8480 | 8490 | 8470 | 919 |
| 266 | 20231222 | 141000 | 2394951620 | 8480 | 8480 | 8480 | 8480 | 264 |
| 267 | 20231222 | 140900 | 2392712900 | 8490 | 8500 | 8500 | 8490 | 799 |
| 268 | 20231222 | 140800 | 2385927790 | 8500 | 8500 | 8500 | 8500 | 52 |
| 269 | 20231222 | 140700 | 2385485790 | 8500 | 8500 | 8500 | 8500 | 305 |
| 270 | 20231222 | 140600 | 2382893290 | 8510 | 8520 | 8520 | 8510 | 1010 |
| 271 | 20231222 | 140500 | 2374298090 | 8520 | 8520 | 8520 | 8520 | 0 |
| 272 | 20231222 | 140400 | 2374298090 | 8520 | 8520 | 8520 | 8520 | 57 |
| 273 | 20231222 | 140300 | 2373812450 | 8520 | 8520 | 8520 | 8520 | 0 |
| 274 | 20231222 | 140200 | 2373812450 | 8520 | 8520 | 8520 | 8520 | 1 |
| 275 | 20231222 | 140100 | 2373803930 | 8520 | 8520 | 8520 | 8520 | 185 |
| 276 | 20231222 | 140000 | 2372227730 | 8520 | 8520 | 8520 | 8520 | 17 |
| 277 | 20231222 | 135900 | 2372082890 | 8520 | 8510 | 8520 | 8510 | 93 |
| 278 | 20231222 | 135800 | 2371291420 | 8510 | 8510 | 8510 | 8510 | 0 |
| 279 | 20231222 | 135700 | 2371291420 | 8510 | 8510 | 8510 | 8510 | 4 |
| 280 | 20231222 | 135600 | 2371257380 | 8510 | 8510 | 8510 | 8510 | 2 |
| 281 | 20231222 | 135500 | 2371240360 | 8510 | 8510 | 8510 | 8510 | 62 |
| 282 | 20231222 | 135400 | 2370712740 | 8510 | 8510 | 8510 | 8510 | 214 |
| 283 | 20231222 | 135300 | 2368891600 | 8510 | 8550 | 8550 | 8510 | 1540 |
| 284 | 20231222 | 135200 | 2355741610 | 8560 | 8540 | 8560 | 8540 | 643 |
| 285 | 20231222 | 135100 | 2350241480 | 8540 | 8550 | 8550 | 8540 | 268 |
| 286 | 20231222 | 135000 | 2347950460 | 8550 | 8550 | 8550 | 8550 | 301 |
| 287 | 20231222 | 134900 | 2345376910 | 8550 | 8540 | 8550 | 8540 | 405 |
| 288 | 20231222 | 134800 | 2341917010 | 8530 | 8520 | 8530 | 8520 | 181 |
| 289 | 20231222 | 134700 | 2340374880 | 8520 | 8510 | 8520 | 8510 | 567 |
| 290 | 20231222 | 134600 | 2335545140 | 8520 | 8510 | 8520 | 8500 | 600 |
| 291 | 20231222 | 134500 | 2330442040 | 8510 | 8510 | 8510 | 8510 | 25 |
| 292 | 20231222 | 134400 | 2330229290 | 8510 | 8510 | 8510 | 8510 | 7 |
| 293 | 20231222 | 134300 | 2330169720 | 8500 | 8510 | 8510 | 8500 | 9 |
| 294 | 20231222 | 134200 | 2330093140 | 8510 | 8500 | 8510 | 8500 | 213 |
| 295 | 20231222 | 134100 | 2328281640 | 8500 | 8490 | 8500 | 8490 | 117 |
| 296 | 20231222 | 134000 | 2327288280 | 8490 | 8490 | 8490 | 8490 | 1 |
| 297 | 20231222 | 133900 | 2327279790 | 8490 | 8500 | 8500 | 8490 | 166 |
| 298 | 20231222 | 133800 | 2325869400 | 8500 | 8500 | 8500 | 8500 | 383 |
| 299 | 20231222 | 133700 | 2322613900 | 8500 | 8500 | 8500 | 8500 | 61 |
| 300 | 20231222 | 133600 | 2322095400 | 8510 | 8510 | 8510 | 8510 | 2 |
| 301 | 20231222 | 133500 | 2322078380 | 8510 | 8510 | 8510 | 8500 | 277 |
| 302 | 20231222 | 133400 | 2319722210 | 8500 | 8500 | 8500 | 8500 | 0 |
| 303 | 20231222 | 133300 | 2319722210 | 8500 | 8500 | 8510 | 8500 | 135 |
| 304 | 20231222 | 133200 | 2318574620 | 8500 | 8500 | 8500 | 8500 | 0 |
| 305 | 20231222 | 133100 | 2318574620 | 8500 | 8490 | 8500 | 8490 | 149 |
| 306 | 20231222 | 133000 | 2317309110 | 8490 | 8490 | 8490 | 8490 | 1 |
| 307 | 20231222 | 132900 | 2317300620 | 8470 | 8470 | 8470 | 8470 | 202 |
| 308 | 20231222 | 132800 | 2315589680 | 8490 | 8490 | 8490 | 8490 | 0 |
| 309 | 20231222 | 132700 | 2315589680 | 8490 | 8490 | 8490 | 8490 | 1 |
| 310 | 20231222 | 132600 | 2315581190 | 8480 | 8480 | 8480 | 8480 | 50 |
| 311 | 20231222 | 132500 | 2315157190 | 8470 | 8470 | 8470 | 8470 | 0 |
| 312 | 20231222 | 132400 | 2315157190 | 8470 | 8470 | 8470 | 8470 | 1 |
| 313 | 20231222 | 132300 | 2315148720 | 8470 | 8490 | 8490 | 8470 | 1448 |
| 314 | 20231222 | 132200 | 2302868600 | 8490 | 8490 | 8490 | 8490 | 0 |
| 315 | 20231222 | 132100 | 2302868600 | 8490 | 8490 | 8490 | 8490 | 50 |
| 316 | 20231222 | 132000 | 2302444100 | 8510 | 8510 | 8510 | 8510 | 1 |
| 317 | 20231222 | 131900 | 2302435590 | 8490 | 8490 | 8490 | 8490 | 30 |
| 318 | 20231222 | 131800 | 2302180890 | 8480 | 8480 | 8480 | 8480 | 20 |
| 319 | 20231222 | 131700 | 2302011290 | 8490 | 8520 | 8520 | 8490 | 394 |
| 320 | 20231222 | 131600 | 2298663720 | 8520 | 8520 | 8520 | 8520 | 23 |
| 321 | 20231222 | 131500 | 2298467760 | 8500 | 8530 | 8530 | 8500 | 293 |
| 322 | 20231222 | 131400 | 2295975320 | 8540 | 8540 | 8540 | 8540 | 337 |
| 323 | 20231222 | 131300 | 2293097340 | 8540 | 8540 | 8540 | 8540 | 54 |
| 324 | 20231222 | 131200 | 2292636180 | 8530 | 8530 | 8530 | 8530 | 308 |
| 325 | 20231222 | 131100 | 2290008940 | 8520 | 8530 | 8530 | 8520 | 383 |
| 326 | 20231222 | 131000 | 2286745050 | 8530 | 8530 | 8540 | 8530 | 630 |
| 327 | 20231222 | 130900 | 2281371040 | 8530 | 8520 | 8530 | 8520 | 20 |
| 328 | 20231222 | 130800 | 2281200490 | 8520 | 8520 | 8540 | 8520 | 193 |
| 329 | 20231222 | 130700 | 2279554920 | 8520 | 8520 | 8520 | 8520 | 137 |
| 330 | 20231222 | 130600 | 2278387680 | 8530 | 8530 | 8530 | 8530 | 81 |
| 331 | 20231222 | 130500 | 2277696750 | 8520 | 8500 | 8530 | 8500 | 577 |
| 332 | 20231222 | 130400 | 2272781330 | 8500 | 8500 | 8520 | 8500 | 1053 |
| 333 | 20231222 | 130300 | 2263814830 | 8500 | 8500 | 8500 | 8490 | 349 |
| 334 | 20231222 | 130200 | 2260850670 | 8500 | 8520 | 8520 | 8500 | 120 |
| 335 | 20231222 | 130100 | 2259830630 | 8480 | 8540 | 8540 | 8470 | 2720 |
| 336 | 20231222 | 130000 | 2236739980 | 8530 | 8540 | 8540 | 8530 | 212 |
| 337 | 20231222 | 125900 | 2234931610 | 8540 | 8540 | 8550 | 8540 | 551 |
| 338 | 20231222 | 125800 | 2230225920 | 8550 | 8550 | 8550 | 8550 | 159 |
| 339 | 20231222 | 125700 | 2228866470 | 8540 | 8550 | 8550 | 8540 | 220 |
| 340 | 20231222 | 125600 | 2226985500 | 8550 | 8540 | 8550 | 8540 | 75 |
| 341 | 20231222 | 125500 | 2226344690 | 8540 | 8540 | 8550 | 8540 | 72 |
| 342 | 20231222 | 125400 | 2225729760 | 8540 | 8540 | 8540 | 8540 | 517 |
| 343 | 20231222 | 125300 | 2221314580 | 8540 | 8550 | 8560 | 8540 | 222 |
| 344 | 20231222 | 125200 | 2219416680 | 8550 | 8550 | 8560 | 8550 | 344 |
| 345 | 20231222 | 125100 | 2216474300 | 8560 | 8560 | 8560 | 8540 | 590 |
| 346 | 20231222 | 125000 | 2211435200 | 8550 | 8540 | 8550 | 8530 | 396 |
| 347 | 20231222 | 124900 | 2208049870 | 8540 | 8540 | 8540 | 8540 | 18 |
| 348 | 20231222 | 124800 | 2207896150 | 8550 | 8540 | 8550 | 8540 | 153 |
| 349 | 20231222 | 124700 | 2206588010 | 8540 | 8540 | 8540 | 8540 | 62 |
| 350 | 20231222 | 124600 | 2206058530 | 8540 | 8560 | 8560 | 8540 | 337 |
| 351 | 20231222 | 124500 | 2203176530 | 8540 | 8560 | 8560 | 8540 | 1008 |
| 352 | 20231222 | 124400 | 2194556600 | 8560 | 8550 | 8570 | 8550 | 1326 |
| 353 | 20231222 | 124300 | 2183207050 | 8560 | 8560 | 8560 | 8550 | 1013 |
| 354 | 20231222 | 124200 | 2174539320 | 8560 | 8550 | 8560 | 8540 | 858 |
| 355 | 20231222 | 124100 | 2167201710 | 8550 | 8540 | 8550 | 8540 | 740 |
| 356 | 20231222 | 124000 | 2160882100 | 8530 | 8530 | 8530 | 8530 | 79 |
| 357 | 20231222 | 123900 | 2160208230 | 8530 | 8520 | 8530 | 8520 | 144 |
| 358 | 20231222 | 123800 | 2158980050 | 8530 | 8530 | 8540 | 8530 | 425 |
| 359 | 20231222 | 123700 | 2155353840 | 8530 | 8520 | 8530 | 8520 | 24 |
| 360 | 20231222 | 123600 | 2155149340 | 8520 | 8520 | 8520 | 8520 | 24 |
| 361 | 20231222 | 123500 | 2154944860 | 8520 | 8530 | 8530 | 8520 | 269 |
| 362 | 20231222 | 123400 | 2152651690 | 8530 | 8530 | 8540 | 8530 | 221 |
| 363 | 20231222 | 123300 | 2150765490 | 8530 | 8520 | 8530 | 8520 | 694 |
| 364 | 20231222 | 123200 | 2144846250 | 8520 | 8510 | 8520 | 8510 | 656 |
| 365 | 20231222 | 123100 | 2139257830 | 8500 | 8500 | 8500 | 8500 | 20 |
| 366 | 20231222 | 123000 | 2139087830 | 8510 | 8500 | 8510 | 8500 | 1976 |
| 367 | 20231222 | 122900 | 2122285610 | 8490 | 8500 | 8500 | 8490 | 304 |
| 368 | 20231222 | 122800 | 2119702210 | 8500 | 8500 | 8500 | 8490 | 13 |
| 369 | 20231222 | 122700 | 2119591810 | 8490 | 8490 | 8490 | 8490 | 3 |
| 370 | 20231222 | 122600 | 2119566340 | 8490 | 8500 | 8500 | 8490 | 351 |
| 371 | 20231222 | 122500 | 2116586340 | 8500 | 8500 | 8500 | 8500 | 0 |
| 372 | 20231222 | 122400 | 2116586340 | 8500 | 8500 | 8500 | 8500 | 5 |
| 373 | 20231222 | 122300 | 2116543840 | 8490 | 8490 | 8500 | 8490 | 131 |
| 374 | 20231222 | 122200 | 2115431620 | 8500 | 8500 | 8500 | 8490 | 115 |
| 375 | 20231222 | 122100 | 2114454220 | 8490 | 8500 | 8500 | 8490 | 235 |
| 376 | 20231222 | 122000 | 2112456820 | 8500 | 8490 | 8500 | 8490 | 10 |
| 377 | 20231222 | 121900 | 2112371890 | 8490 | 8480 | 8490 | 8480 | 478 |
| 378 | 20231222 | 121800 | 2108313840 | 8490 | 8490 | 8490 | 8490 | 495 |
| 379 | 20231222 | 121700 | 2104111290 | 8480 | 8490 | 8490 | 8480 | 140 |
| 380 | 20231222 | 121600 | 2102923690 | 8480 | 8480 | 8480 | 8480 | 134 |
| 381 | 20231222 | 121500 | 2101787370 | 8470 | 8470 | 8470 | 8470 | 61 |
| 382 | 20231222 | 121400 | 2101270700 | 8470 | 8470 | 8470 | 8470 | 37 |
| 383 | 20231222 | 121300 | 2100957310 | 8470 | 8470 | 8470 | 8470 | 0 |
| 384 | 20231222 | 121200 | 2100957310 | 8470 | 8460 | 8470 | 8460 | 15 |
| 385 | 20231222 | 121100 | 2100830310 | 8470 | 8470 | 8470 | 8470 | 3 |
| 386 | 20231222 | 121000 | 2100804900 | 8470 | 8470 | 8470 | 8470 | 13 |
| 387 | 20231222 | 120900 | 2100694790 | 8470 | 8470 | 8470 | 8470 | 2 |
| 388 | 20231222 | 120800 | 2100677850 | 8470 | 8470 | 8470 | 8470 | 12 |
| 389 | 20231222 | 120700 | 2100576210 | 8470 | 8470 | 8470 | 8460 | 88 |
| 390 | 20231222 | 120600 | 2099831600 | 8460 | 8470 | 8470 | 8460 | 16 |
| 391 | 20231222 | 120500 | 2099696150 | 8450 | 8450 | 8450 | 8450 | 0 |
| 392 | 20231222 | 120400 | 2099696150 | 8450 | 8450 | 8450 | 8450 | 40 |
| 393 | 20231222 | 120300 | 2099358150 | 8450 | 8450 | 8450 | 8450 | 9 |
| 394 | 20231222 | 120200 | 2099282100 | 8450 | 8450 | 8460 | 8450 | 439 |
| 395 | 20231222 | 120100 | 2095572360 | 8460 | 8460 | 8460 | 8450 | 21 |
| 396 | 20231222 | 120000 | 2095394890 | 8470 | 8470 | 8470 | 8470 | 0 |
| 397 | 20231222 | 115900 | 2095394890 | 8470 | 8470 | 8470 | 8470 | 30 |
| 398 | 20231222 | 115800 | 2095140790 | 8470 | 8470 | 8470 | 8470 | 0 |
| 399 | 20231222 | 115700 | 2095140790 | 8470 | 8470 | 8470 | 8470 | 201 |
| 400 | 20231222 | 115600 | 2093438320 | 8450 | 8450 | 8450 | 8450 | 1 |
| 401 | 20231222 | 115500 | 2093429870 | 8450 | 8450 | 8450 | 8450 | 0 |
| 402 | 20231222 | 115400 | 2093429870 | 8450 | 8450 | 8450 | 8450 | 11 |
| 403 | 20231222 | 115300 | 2093336920 | 8480 | 8480 | 8480 | 8480 | 241 |
| 404 | 20231222 | 115200 | 2091293240 | 8480 | 8480 | 8480 | 8480 | 2 |
| 405 | 20231222 | 115100 | 2091276280 | 8480 | 8450 | 8480 | 8450 | 2 |
| 406 | 20231222 | 115000 | 2091259350 | 8480 | 8480 | 8480 | 8480 | 430 |
| 407 | 20231222 | 114900 | 2087612950 | 8480 | 8440 | 8480 | 8440 | 501 |
| 408 | 20231222 | 114800 | 2083369440 | 8440 | 8440 | 8440 | 8440 | 14 |
| 409 | 20231222 | 114700 | 2083251280 | 8440 | 8430 | 8440 | 8430 | 257 |
| 410 | 20231222 | 114600 | 2081084760 | 8430 | 8450 | 8450 | 8430 | 18 |
| 411 | 20231222 | 114500 | 2080932880 | 8460 | 8450 | 8460 | 8450 | 31 |
| 412 | 20231222 | 114400 | 2080670920 | 8470 | 8460 | 8470 | 8460 | 911 |
| 413 | 20231222 | 114300 | 2072955750 | 8470 | 8470 | 8470 | 8470 | 500 |
| 414 | 20231222 | 114200 | 2068720750 | 8420 | 8420 | 8420 | 8420 | 3093 |
| 415 | 20231222 | 114100 | 2042677690 | 8420 | 8420 | 8420 | 8410 | 157 |
| 416 | 20231222 | 114000 | 2041357090 | 8410 | 8410 | 8410 | 8410 | 250 |
| 417 | 20231222 | 113900 | 2039254590 | 8410 | 8410 | 8410 | 8410 | 964 |
| 418 | 20231222 | 113800 | 2031147350 | 8410 | 8420 | 8420 | 8410 | 4434 |
| 419 | 20231222 | 113700 | 1993853990 | 8420 | 8440 | 8440 | 8420 | 1788 |
| 420 | 20231222 | 113600 | 1978790660 | 8440 | 8440 | 8440 | 8440 | 2 |
| 421 | 20231222 | 113500 | 1978773780 | 8440 | 8450 | 8450 | 8440 | 17 |
| 422 | 20231222 | 113400 | 1978630190 | 8470 | 8460 | 8470 | 8460 | 6 |
| 423 | 20231222 | 113300 | 1978579400 | 8470 | 8470 | 8470 | 8430 | 159 |
| 424 | 20231222 | 113200 | 1977238860 | 8430 | 8440 | 8440 | 8430 | 723 |
| 425 | 20231222 | 113100 | 1971137390 | 8440 | 8430 | 8440 | 8430 | 434 |
| 426 | 20231222 | 113000 | 1967474440 | 8420 | 8420 | 8420 | 8420 | 396 |
| 427 | 20231222 | 112900 | 1964140120 | 8430 | 8420 | 8430 | 8420 | 289 |
| 428 | 20231222 | 112800 | 1961704620 | 8420 | 8430 | 8430 | 8420 | 2441 |
| 429 | 20231222 | 112700 | 1941146250 | 8430 | 8430 | 8430 | 8430 | 882 |
| 430 | 20231222 | 112600 | 1933710990 | 8430 | 8430 | 8440 | 8430 | 1801 |
| 431 | 20231222 | 112500 | 1918527490 | 8430 | 8430 | 8440 | 8430 | 272 |
| 432 | 20231222 | 112400 | 1916233530 | 8450 | 8450 | 8450 | 8430 | 5606 |
| 433 | 20231222 | 112300 | 1868921230 | 8470 | 8470 | 8470 | 8470 | 738 |
| 434 | 20231222 | 112200 | 1862670370 | 8480 | 8480 | 8480 | 8480 | 1 |
| 435 | 20231222 | 112100 | 1862661890 | 8470 | 8450 | 8470 | 8440 | 179 |
| 436 | 20231222 | 112000 | 1861150250 | 8440 | 8440 | 8450 | 8440 | 220 |
| 437 | 20231222 | 111900 | 1859292950 | 8440 | 8460 | 8460 | 8440 | 6326 |
| 438 | 20231222 | 111800 | 1805860920 | 8470 | 8470 | 8470 | 8470 | 17 |
| 439 | 20231222 | 111700 | 1805716930 | 8470 | 8470 | 8470 | 8470 | 12 |
| 440 | 20231222 | 111600 | 1805615290 | 8470 | 8490 | 8490 | 8470 | 181 |
| 441 | 20231222 | 111500 | 1804079220 | 8500 | 8470 | 8500 | 8460 | 2346 |
| 442 | 20231222 | 111400 | 1784210210 | 8470 | 8470 | 8470 | 8470 | 3296 |
| 443 | 20231222 | 111300 | 1756293090 | 8470 | 8470 | 8470 | 8470 | 16 |
| 444 | 20231222 | 111200 | 1756157570 | 8460 | 8480 | 8480 | 8460 | 440 |
| 445 | 20231222 | 111100 | 1752430370 | 8460 | 8470 | 8470 | 8460 | 1253 |
| 446 | 20231222 | 111000 | 1741824120 | 8470 | 8480 | 8480 | 8470 | 72 |
| 447 | 20231222 | 110900 | 1741214120 | 8480 | 8480 | 8480 | 8480 | 19 |
| 448 | 20231222 | 110800 | 1741053000 | 8480 | 8480 | 8480 | 8480 | 1 |
| 449 | 20231222 | 110700 | 1741044520 | 8480 | 8480 | 8480 | 8480 | 4 |
| 450 | 20231222 | 110600 | 1741010600 | 8470 | 8470 | 8470 | 8470 | 130 |
| 451 | 20231222 | 110500 | 1739909500 | 8500 | 8490 | 8500 | 8490 | 35 |
| 452 | 20231222 | 110400 | 1739612330 | 8490 | 8490 | 8490 | 8490 | 200 |
| 453 | 20231222 | 110300 | 1737914330 | 8490 | 8490 | 8490 | 8480 | 383 |
| 454 | 20231222 | 110200 | 1734663970 | 8470 | 8490 | 8500 | 8470 | 2179 |
| 455 | 20231222 | 110100 | 1716162070 | 8470 | 8470 | 8470 | 8470 | 6 |
| 456 | 20231222 | 110000 | 1716111250 | 8460 | 8460 | 8460 | 8460 | 0 |
| 457 | 20231222 | 105900 | 1716111250 | 8460 | 8460 | 8460 | 8460 | 1401 |
| 458 | 20231222 | 105800 | 1704258790 | 8480 | 8480 | 8480 | 8480 | 84 |
| 459 | 20231222 | 105700 | 1703546470 | 8450 | 8470 | 8470 | 8450 | 1102 |
| 460 | 20231222 | 105600 | 1694230280 | 8470 | 8470 | 8480 | 8470 | 126 |
| 461 | 20231222 | 105500 | 1693162120 | 8480 | 8490 | 8490 | 8480 | 52 |
| 462 | 20231222 | 105400 | 1692720860 | 8480 | 8480 | 8480 | 8480 | 71 |
| 463 | 20231222 | 105300 | 1692118780 | 8480 | 8460 | 8480 | 8460 | 2 |
| 464 | 20231222 | 105200 | 1692101840 | 8470 | 8470 | 8470 | 8470 | 15 |
| 465 | 20231222 | 105100 | 1691974790 | 8480 | 8450 | 8480 | 8450 | 102 |
| 466 | 20231222 | 105000 | 1691111860 | 8460 | 8470 | 8470 | 8460 | 1216 |
| 467 | 20231222 | 104900 | 1680823900 | 8460 | 8460 | 8460 | 8450 | 1487 |
| 468 | 20231222 | 104800 | 1668244590 | 8460 | 8460 | 8460 | 8450 | 147 |
| 469 | 20231222 | 104700 | 1667001860 | 8450 | 8460 | 8460 | 8450 | 286 |
| 470 | 20231222 | 104600 | 1664584550 | 8450 | 8460 | 8460 | 8450 | 234 |
| 471 | 20231222 | 104500 | 1662606690 | 8460 | 8450 | 8460 | 8450 | 247 |
| 472 | 20231222 | 104400 | 1660519020 | 8450 | 8450 | 8450 | 8450 | 141 |
| 473 | 20231222 | 104300 | 1659327570 | 8450 | 8450 | 8450 | 8450 | 578 |
| 474 | 20231222 | 104200 | 1654443470 | 8460 | 8450 | 8460 | 8450 | 1012 |
| 475 | 20231222 | 104100 | 1645882060 | 8470 | 8450 | 8470 | 8450 | 2 |
| 476 | 20231222 | 104000 | 1645865140 | 8460 | 8460 | 8460 | 8460 | 1269 |
| 477 | 20231222 | 103900 | 1635129400 | 8470 | 8470 | 8470 | 8470 | 543 |
| 478 | 20231222 | 103800 | 1630530190 | 8470 | 8470 | 8470 | 8460 | 158 |
| 479 | 20231222 | 103700 | 1629192200 | 8470 | 8450 | 8470 | 8450 | 100 |
| 480 | 20231222 | 103600 | 1628345860 | 8470 | 8440 | 8470 | 8440 | 71 |
| 481 | 20231222 | 103500 | 1627746590 | 8440 | 8460 | 8470 | 8440 | 2240 |
| 482 | 20231222 | 103400 | 1608829860 | 8450 | 8450 | 8450 | 8450 | 977 |
| 483 | 20231222 | 103300 | 1600574210 | 8450 | 8460 | 8460 | 8450 | 452 |
| 484 | 20231222 | 103200 | 1596752310 | 8450 | 8450 | 8450 | 8450 | 1 |
| 485 | 20231222 | 103100 | 1596743860 | 8470 | 8460 | 8470 | 8440 | 3242 |
| 486 | 20231222 | 103000 | 1569364290 | 8460 | 8460 | 8460 | 8460 | 200 |
| 487 | 20231222 | 102900 | 1567672290 | 8460 | 8450 | 8460 | 8430 | 369 |
| 488 | 20231222 | 102800 | 1564559710 | 8440 | 8450 | 8450 | 8440 | 51 |
| 489 | 20231222 | 102700 | 1564129020 | 8450 | 8430 | 8470 | 8430 | 59 |
| 490 | 20231222 | 102600 | 1563630650 | 8420 | 8430 | 8430 | 8420 | 26 |
| 491 | 20231222 | 102500 | 1563411500 | 8440 | 8450 | 8450 | 8440 | 703 |
| 492 | 20231222 | 102400 | 1557471410 | 8450 | 8460 | 8460 | 8410 | 7973 |
| 493 | 20231222 | 102300 | 1490254800 | 8460 | 8460 | 8460 | 8460 | 80 |
| 494 | 20231222 | 102200 | 1489578000 | 8460 | 8490 | 8490 | 8460 | 304 |
| 495 | 20231222 | 102100 | 1486998400 | 8490 | 8480 | 8490 | 8480 | 23 |
| 496 | 20231222 | 102000 | 1486803230 | 8480 | 8460 | 8490 | 8450 | 860 |
| 497 | 20231222 | 101900 | 1479530220 | 8460 | 8460 | 8470 | 8460 | 863 |
| 498 | 20231222 | 101800 | 1472228840 | 8460 | 8470 | 8470 | 8460 | 111 |
| 499 | 20231222 | 101700 | 1471288700 | 8460 | 8460 | 8460 | 8460 | 2 |
| 500 | 20231222 | 101600 | 1471271780 | 8460 | 8460 | 8460 | 8460 | 2 |
| 501 | 20231222 | 101500 | 1471254860 | 8480 | 8480 | 8480 | 8480 | 10 |
| 502 | 20231222 | 101400 | 1471170060 | 8450 | 8450 | 8450 | 8450 | 22 |
| 503 | 20231222 | 101300 | 1470984160 | 8450 | 8450 | 8450 | 8450 | 24 |
| 504 | 20231222 | 101200 | 1470781360 | 8450 | 8460 | 8460 | 8450 | 592 |
| 505 | 20231222 | 101100 | 1465778900 | 8460 | 8450 | 8470 | 8450 | 499 |
| 506 | 20231222 | 101000 | 1461562280 | 8450 | 8480 | 8480 | 8450 | 923 |
| 507 | 20231222 | 100900 | 1453753080 | 8490 | 8510 | 8520 | 8480 | 1105 |
| 508 | 20231222 | 100800 | 1444352350 | 8480 | 8500 | 8520 | 8480 | 1308 |
| 509 | 20231222 | 100700 | 1433238780 | 8510 | 8520 | 8520 | 8510 | 230 |
| 510 | 20231222 | 100600 | 1431280030 | 8520 | 8510 | 8520 | 8510 | 580 |
| 511 | 20231222 | 100500 | 1426338890 | 8500 | 8480 | 8500 | 8480 | 180 |
| 512 | 20231222 | 100400 | 1424811300 | 8490 | 8490 | 8490 | 8490 | 4 |
| 513 | 20231222 | 100300 | 1424777340 | 8500 | 8470 | 8500 | 8470 | 131 |
| 514 | 20231222 | 100200 | 1423667190 | 8450 | 8450 | 8450 | 8450 | 2006 |
| 515 | 20231222 | 100100 | 1406716490 | 8440 | 8450 | 8450 | 8420 | 1324 |
| 516 | 20231222 | 100000 | 1395557910 | 8430 | 8430 | 8470 | 8430 | 1253 |
| 517 | 20231222 | 095900 | 1384991130 | 8420 | 8430 | 8430 | 8420 | 1355 |
| 518 | 20231222 | 095800 | 1373578330 | 8430 | 8430 | 8430 | 8430 | 737 |
| 519 | 20231222 | 095700 | 1367365420 | 8430 | 8440 | 8440 | 8430 | 2245 |
| 520 | 20231222 | 095600 | 1348437840 | 8440 | 8460 | 8460 | 8440 | 37 |
| 521 | 20231222 | 095500 | 1348125500 | 8460 | 8440 | 8480 | 8420 | 2791 |
| 522 | 20231222 | 095400 | 1324596580 | 8440 | 8470 | 8470 | 8440 | 538 |
| 523 | 20231222 | 095300 | 1320050220 | 8480 | 8500 | 8500 | 8450 | 3767 |
| 524 | 20231222 | 095200 | 1288185250 | 8470 | 8520 | 8540 | 8470 | 2531 |
| 525 | 20231222 | 095100 | 1266653600 | 8520 | 8500 | 8520 | 8500 | 42 |
| 526 | 20231222 | 095000 | 1266296130 | 8500 | 8480 | 8500 | 8480 | 1417 |
| 527 | 20231222 | 094900 | 1254277180 | 8490 | 8490 | 8500 | 8470 | 1038 |
| 528 | 20231222 | 094800 | 1245464170 | 8490 | 8490 | 8520 | 8480 | 1603 |
| 529 | 20231222 | 094700 | 1231850450 | 8530 | 8520 | 8530 | 8480 | 5164 |
| 530 | 20231222 | 094600 | 1188042960 | 8530 | 8500 | 8530 | 8480 | 1238 |
| 531 | 20231222 | 094500 | 1177530850 | 8500 | 8500 | 8500 | 8500 | 1928 |
| 532 | 20231222 | 094400 | 1161142850 | 8500 | 8500 | 8530 | 8500 | 2220 |
| 533 | 20231222 | 094300 | 1142271510 | 8530 | 8510 | 8530 | 8500 | 649 |
| 534 | 20231222 | 094200 | 1136743230 | 8500 | 8490 | 8500 | 8490 | 387 |
| 535 | 20231222 | 094100 | 1133457480 | 8490 | 8520 | 8520 | 8490 | 652 |
| 536 | 20231222 | 094000 | 1127910540 | 8520 | 8510 | 8530 | 8510 | 302 |
| 537 | 20231222 | 093900 | 1125337660 | 8520 | 8530 | 8530 | 8510 | 1052 |
| 538 | 20231222 | 093800 | 1116377950 | 8530 | 8530 | 8540 | 8490 | 1928 |
| 539 | 20231222 | 093700 | 1099938210 | 8530 | 8530 | 8550 | 8480 | 735 |
| 540 | 20231222 | 093600 | 1093660190 | 8530 | 8540 | 8540 | 8460 | 147 |
| 541 | 20231222 | 093500 | 1092408660 | 8540 | 8450 | 8540 | 8430 | 2500 |
| 542 | 20231222 | 093400 | 1071243870 | 8440 | 8440 | 8440 | 8430 | 623 |
| 543 | 20231222 | 093300 | 1065991610 | 8440 | 8420 | 8440 | 8420 | 1063 |
| 544 | 20231222 | 093200 | 1057040600 | 8420 | 8410 | 8420 | 8410 | 561 |
| 545 | 20231222 | 093100 | 1052320420 | 8420 | 8420 | 8420 | 8410 | 2854 |
| 546 | 20231222 | 093000 | 1028301210 | 8440 | 8430 | 8440 | 8420 | 3595 |
| 547 | 20231222 | 092900 | 998023130 | 8430 | 8430 | 8440 | 8430 | 203 |
| 548 | 20231222 | 092800 | 996311640 | 8430 | 8450 | 8450 | 8430 | 1674 |
| 549 | 20231222 | 092700 | 982191070 | 8450 | 8460 | 8470 | 8440 | 3197 |
| 550 | 20231222 | 092600 | 955167620 | 8460 | 8470 | 8470 | 8460 | 1370 |
| 551 | 20231222 | 092500 | 943569270 | 8490 | 8460 | 8500 | 8460 | 243 |
| 552 | 20231222 | 092400 | 941509170 | 8460 | 8480 | 8480 | 8460 | 243 |
| 553 | 20231222 | 092300 | 939450900 | 8490 | 8530 | 8530 | 8490 | 1138 |
| 554 | 20231222 | 092200 | 929763010 | 8530 | 8470 | 8530 | 8460 | 2553 |
| 555 | 20231222 | 092100 | 908102030 | 8460 | 8460 | 8460 | 8450 | 204 |
| 556 | 20231222 | 092000 | 906376550 | 8450 | 8440 | 8460 | 8440 | 1656 |
| 557 | 20231222 | 091900 | 892389210 | 8430 | 8440 | 8450 | 8430 | 940 |
| 558 | 20231222 | 091800 | 884455260 | 8430 | 8440 | 8450 | 8430 | 2047 |
| 559 | 20231222 | 091700 | 867182900 | 8440 | 8490 | 8490 | 8440 | 1870 |
| 560 | 20231222 | 091600 | 851358320 | 8490 | 8490 | 8530 | 8490 | 146 |
| 561 | 20231222 | 091500 | 850117510 | 8530 | 8470 | 8530 | 8440 | 3347 |
| 562 | 20231222 | 091400 | 821821660 | 8490 | 8500 | 8500 | 8440 | 4900 |
| 563 | 20231222 | 091300 | 780327090 | 8500 | 8530 | 8560 | 8480 | 2744 |
| 564 | 20231222 | 091200 | 756987950 | 8550 | 8570 | 8570 | 8520 | 3955 |
| 565 | 20231222 | 091100 | 723220270 | 8560 | 8560 | 8570 | 8560 | 1498 |
| 566 | 20231222 | 091000 | 710393920 | 8560 | 8570 | 8570 | 8550 | 5204 |
| 567 | 20231222 | 090900 | 665814980 | 8580 | 8540 | 8580 | 8540 | 4395 |
| 568 | 20231222 | 090800 | 628188260 | 8550 | 8500 | 8550 | 8470 | 2292 |
| 569 | 20231222 | 090700 | 608666470 | 8500 | 8510 | 8520 | 8430 | 6606 |
| 570 | 20231222 | 090600 | 552685470 | 8510 | 8450 | 8540 | 8450 | 6436 |
| 571 | 20231222 | 090500 | 497972410 | 8450 | 8450 | 8490 | 8430 | 3099 |
| 572 | 20231222 | 090400 | 471759720 | 8420 | 8450 | 8460 | 8420 | 4585 |
| 573 | 20231222 | 090300 | 433087750 | 8450 | 8480 | 8480 | 8440 | 4167 |
| 574 | 20231222 | 090200 | 397877340 | 8480 | 8440 | 8490 | 8420 | 11744 |
| 575 | 20231222 | 090100 | 298498730 | 8440 | 8390 | 8450 | 8390 | 3528 |
| 576 | 20231222 | 090000 | 268752930 | 8420 | 8430 | 8430 | 8380 | 31701 |