30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 190700 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 7317 |
| 3 | 20231227 | 190600 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 4 | 20231227 | 190500 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 5 | 20231227 | 190400 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 6 | 20231227 | 190300 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 7 | 20231227 | 190200 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 8 | 20231227 | 190100 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 9 | 20231227 | 190000 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 10 | 20231227 | 185900 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 11 | 20231227 | 185800 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 12 | 20231227 | 185700 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 13 | 20231227 | 185600 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 14 | 20231227 | 185500 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 15 | 20231227 | 185400 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 16 | 20231227 | 185300 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 17 | 20231227 | 185200 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 18 | 20231227 | 185100 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 19 | 20231227 | 185000 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 20 | 20231227 | 184900 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 21 | 20231227 | 184800 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 22 | 20231227 | 184700 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 23 | 20231227 | 184600 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 24 | 20231227 | 184500 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 25 | 20231227 | 184400 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 26 | 20231227 | 184300 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 27 | 20231227 | 184200 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 28 | 20231227 | 184100 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 29 | 20231227 | 184000 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 30 | 20231227 | 183900 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 31 | 20231227 | 183800 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 32 | 20231227 | 183700 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 7317 |
| 33 | 20231227 | 183600 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 34 | 20231227 | 183500 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 35 | 20231227 | 183400 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 36 | 20231227 | 183300 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 37 | 20231227 | 183200 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 38 | 20231227 | 183100 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 39 | 20231227 | 183000 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 40 | 20231227 | 182900 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 41 | 20231227 | 182800 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 42 | 20231227 | 182700 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 43 | 20231227 | 182600 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 44 | 20231227 | 182500 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 45 | 20231227 | 182400 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 46 | 20231227 | 182300 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 47 | 20231227 | 182200 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 48 | 20231227 | 182100 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 49 | 20231227 | 182000 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 50 | 20231227 | 181900 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 51 | 20231227 | 181800 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 52 | 20231227 | 181700 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 53 | 20231227 | 181600 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 54 | 20231227 | 181500 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 55 | 20231227 | 181400 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 56 | 20231227 | 181300 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 57 | 20231227 | 181200 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 58 | 20231227 | 181100 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 59 | 20231227 | 181000 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 60 | 20231227 | 180900 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 61 | 20231227 | 180800 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 62 | 20231227 | 180700 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 7317 |
| 63 | 20231227 | 180600 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 64 | 20231227 | 180500 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 65 | 20231227 | 180400 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 66 | 20231227 | 180300 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 67 | 20231227 | 180200 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 68 | 20231227 | 180100 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 69 | 20231227 | 180000 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 70 | 20231227 | 175900 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 71 | 20231227 | 175800 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 72 | 20231227 | 175700 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 73 | 20231227 | 175600 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 74 | 20231227 | 175500 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 75 | 20231227 | 175400 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 76 | 20231227 | 175300 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 77 | 20231227 | 175200 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 78 | 20231227 | 175100 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 79 | 20231227 | 175000 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 80 | 20231227 | 174900 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 81 | 20231227 | 174800 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 82 | 20231227 | 174700 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 83 | 20231227 | 174600 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 84 | 20231227 | 174500 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 85 | 20231227 | 174400 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 86 | 20231227 | 174300 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 87 | 20231227 | 174200 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 88 | 20231227 | 174100 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 89 | 20231227 | 174000 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 90 | 20231227 | 173900 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 91 | 20231227 | 173800 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 92 | 20231227 | 173700 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 7317 |
| 93 | 20231227 | 173600 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 94 | 20231227 | 173500 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 95 | 20231227 | 173400 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 96 | 20231227 | 173300 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 97 | 20231227 | 173200 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 98 | 20231227 | 173100 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 99 | 20231227 | 173000 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 100 | 20231227 | 172900 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 101 | 20231227 | 172800 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 102 | 20231227 | 172700 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 103 | 20231227 | 172600 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 104 | 20231227 | 172500 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 105 | 20231227 | 172400 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 106 | 20231227 | 172300 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 107 | 20231227 | 172200 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 108 | 20231227 | 172100 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 109 | 20231227 | 172000 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 110 | 20231227 | 171900 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 111 | 20231227 | 171800 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 112 | 20231227 | 171700 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 113 | 20231227 | 171600 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 114 | 20231227 | 171500 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 115 | 20231227 | 171400 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 116 | 20231227 | 171300 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 117 | 20231227 | 171200 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 118 | 20231227 | 171100 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 119 | 20231227 | 171000 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 120 | 20231227 | 170900 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 121 | 20231227 | 170800 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 122 | 20231227 | 170700 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 7317 |
| 123 | 20231227 | 170600 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 124 | 20231227 | 170500 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 125 | 20231227 | 170400 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 126 | 20231227 | 170300 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 127 | 20231227 | 170200 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 128 | 20231227 | 170100 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 129 | 20231227 | 170000 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 130 | 20231227 | 165900 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 131 | 20231227 | 165800 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 132 | 20231227 | 165700 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 133 | 20231227 | 165600 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 134 | 20231227 | 165500 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 135 | 20231227 | 165400 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 136 | 20231227 | 165300 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 137 | 20231227 | 165200 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 138 | 20231227 | 165100 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 139 | 20231227 | 165000 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 140 | 20231227 | 164900 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 141 | 20231227 | 164800 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 142 | 20231227 | 164700 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 143 | 20231227 | 164600 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 144 | 20231227 | 164500 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 145 | 20231227 | 164400 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 146 | 20231227 | 164300 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 147 | 20231227 | 164200 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 148 | 20231227 | 164100 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 149 | 20231227 | 164000 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 150 | 20231227 | 163900 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 151 | 20231227 | 163800 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 152 | 20231227 | 163700 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 7317 |
| 153 | 20231227 | 163600 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 154 | 20231227 | 163500 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 155 | 20231227 | 163400 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 156 | 20231227 | 163300 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 157 | 20231227 | 163200 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 158 | 20231227 | 163100 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 159 | 20231227 | 163000 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 160 | 20231227 | 162900 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 161 | 20231227 | 162800 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 162 | 20231227 | 162700 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 163 | 20231227 | 162600 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 164 | 20231227 | 162500 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 165 | 20231227 | 162400 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 166 | 20231227 | 162300 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 167 | 20231227 | 162200 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 168 | 20231227 | 162100 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 169 | 20231227 | 162000 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 170 | 20231227 | 161900 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 171 | 20231227 | 161800 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 172 | 20231227 | 161700 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 173 | 20231227 | 161600 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 174 | 20231227 | 161500 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 175 | 20231227 | 161400 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 176 | 20231227 | 161300 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 177 | 20231227 | 161200 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 178 | 20231227 | 161100 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 179 | 20231227 | 161000 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 180 | 20231227 | 160900 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 181 | 20231227 | 160800 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 182 | 20231227 | 160700 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 7317 |
| 183 | 20231227 | 160600 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 184 | 20231227 | 160500 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 185 | 20231227 | 160400 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 186 | 20231227 | 160300 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 187 | 20231227 | 160200 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 188 | 20231227 | 160100 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 189 | 20231227 | 160000 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 190 | 20231227 | 155900 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 191 | 20231227 | 155800 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 192 | 20231227 | 155700 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 193 | 20231227 | 155600 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 194 | 20231227 | 155500 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 195 | 20231227 | 155400 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 196 | 20231227 | 155300 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 197 | 20231227 | 155200 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 198 | 20231227 | 155100 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 199 | 20231227 | 155000 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 200 | 20231227 | 154900 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 201 | 20231227 | 154800 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 202 | 20231227 | 154700 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 203 | 20231227 | 154600 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 204 | 20231227 | 154500 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 205 | 20231227 | 154400 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 206 | 20231227 | 154300 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 207 | 20231227 | 154200 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 208 | 20231227 | 154100 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 209 | 20231227 | 154000 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 210 | 20231227 | 153900 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 211 | 20231227 | 153800 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 212 | 20231227 | 153700 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 7317 |
| 213 | 20231227 | 153600 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 214 | 20231227 | 153500 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 215 | 20231227 | 153400 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 216 | 20231227 | 153300 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 217 | 20231227 | 153200 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 218 | 20231227 | 153100 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 0 |
| 219 | 20231227 | 153000 | 2425084610 | 6450 | 6450 | 6450 | 6450 | 7317 |
| 220 | 20231227 | 152900 | 2377889960 | 6450 | 6450 | 6450 | 6450 | 0 |
| 221 | 20231227 | 152800 | 2377889960 | 6450 | 6450 | 6450 | 6450 | 0 |
| 222 | 20231227 | 152700 | 2377889960 | 6450 | 6450 | 6450 | 6450 | 0 |
| 223 | 20231227 | 152600 | 2377889960 | 6450 | 6450 | 6450 | 6450 | 0 |
| 224 | 20231227 | 152500 | 2377889960 | 6450 | 6450 | 6450 | 6450 | 0 |
| 225 | 20231227 | 152400 | 2377889960 | 6450 | 6450 | 6450 | 6450 | 0 |
| 226 | 20231227 | 152300 | 2377889960 | 6450 | 6450 | 6450 | 6450 | 0 |
| 227 | 20231227 | 152200 | 2377889960 | 6450 | 6450 | 6450 | 6450 | 0 |
| 228 | 20231227 | 152100 | 2377889960 | 6450 | 6450 | 6450 | 6450 | 0 |
| 229 | 20231227 | 152000 | 2377889960 | 6450 | 6450 | 6450 | 6450 | 0 |
| 230 | 20231227 | 151900 | 2377889960 | 6450 | 6430 | 6450 | 6430 | 5617 |
| 231 | 20231227 | 151800 | 2341764800 | 6430 | 6440 | 6440 | 6430 | 5480 |
| 232 | 20231227 | 151700 | 2306526090 | 6430 | 6440 | 6440 | 6430 | 5290 |
| 233 | 20231227 | 151600 | 2272472100 | 6450 | 6450 | 6450 | 6450 | 311 |
| 234 | 20231227 | 151500 | 2270466150 | 6450 | 6450 | 6450 | 6440 | 782 |
| 235 | 20231227 | 151400 | 2265422650 | 6450 | 6450 | 6450 | 6440 | 160 |
| 236 | 20231227 | 151300 | 2264390950 | 6440 | 6440 | 6440 | 6440 | 100 |
| 237 | 20231227 | 151200 | 2263746950 | 6440 | 6450 | 6450 | 6440 | 2710 |
| 238 | 20231227 | 151100 | 2246294450 | 6450 | 6450 | 6450 | 6450 | 1 |
| 239 | 20231227 | 151000 | 2246288000 | 6440 | 6440 | 6440 | 6440 | 345 |
| 240 | 20231227 | 150900 | 2244066200 | 6440 | 6440 | 6440 | 6440 | 1289 |
| 241 | 20231227 | 150800 | 2235765040 | 6440 | 6440 | 6440 | 6440 | 0 |
| 242 | 20231227 | 150700 | 2235765040 | 6440 | 6440 | 6440 | 6440 | 100 |
| 243 | 20231227 | 150600 | 2235121040 | 6450 | 6450 | 6450 | 6450 | 20 |
| 244 | 20231227 | 150500 | 2234992040 | 6450 | 6450 | 6450 | 6440 | 322 |
| 245 | 20231227 | 150400 | 2232918200 | 6450 | 6450 | 6460 | 6450 | 405 |
| 246 | 20231227 | 150300 | 2230305930 | 6450 | 6450 | 6450 | 6450 | 694 |
| 247 | 20231227 | 150200 | 2225829630 | 6450 | 6450 | 6450 | 6450 | 74 |
| 248 | 20231227 | 150100 | 2225352330 | 6450 | 6450 | 6450 | 6450 | 27 |
| 249 | 20231227 | 150000 | 2225178180 | 6450 | 6450 | 6450 | 6450 | 1048 |
| 250 | 20231227 | 145900 | 2218418580 | 6450 | 6450 | 6450 | 6450 | 4162 |
| 251 | 20231227 | 145800 | 2191573680 | 6430 | 6440 | 6440 | 6430 | 300 |
| 252 | 20231227 | 145700 | 2189642230 | 6450 | 6450 | 6450 | 6450 | 70 |
| 253 | 20231227 | 145600 | 2189190730 | 6430 | 6450 | 6450 | 6430 | 1126 |
| 254 | 20231227 | 145500 | 2181939290 | 6440 | 6430 | 6440 | 6430 | 794 |
| 255 | 20231227 | 145400 | 2176830030 | 6440 | 6440 | 6440 | 6430 | 4546 |
| 256 | 20231227 | 145300 | 2147584790 | 6440 | 6440 | 6440 | 6440 | 200 |
| 257 | 20231227 | 145200 | 2146296790 | 6440 | 6450 | 6450 | 6440 | 1102 |
| 258 | 20231227 | 145100 | 2139198890 | 6440 | 6440 | 6440 | 6440 | 150 |
| 259 | 20231227 | 145000 | 2138232890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 260 | 20231227 | 144900 | 2138232890 | 6450 | 6450 | 6450 | 6450 | 60 |
| 261 | 20231227 | 144800 | 2137845890 | 6440 | 6450 | 6450 | 6440 | 798 |
| 262 | 20231227 | 144700 | 2132703620 | 6450 | 6450 | 6450 | 6450 | 2085 |
| 263 | 20231227 | 144600 | 2119255370 | 6450 | 6450 | 6450 | 6450 | 47 |
| 264 | 20231227 | 144500 | 2118952220 | 6450 | 6450 | 6450 | 6450 | 7 |
| 265 | 20231227 | 144400 | 2118907070 | 6440 | 6440 | 6440 | 6440 | 352 |
| 266 | 20231227 | 144300 | 2116640190 | 6440 | 6450 | 6450 | 6440 | 1781 |
| 267 | 20231227 | 144200 | 2105167500 | 6450 | 6450 | 6450 | 6440 | 40 |
| 268 | 20231227 | 144100 | 2104909600 | 6450 | 6450 | 6450 | 6450 | 579 |
| 269 | 20231227 | 144000 | 2101175050 | 6450 | 6450 | 6450 | 6450 | 1500 |
| 270 | 20231227 | 143900 | 2091500050 | 6450 | 6450 | 6450 | 6450 | 3625 |
| 271 | 20231227 | 143800 | 2068118800 | 6450 | 6450 | 6450 | 6450 | 3 |
| 272 | 20231227 | 143700 | 2068099450 | 6450 | 6450 | 6450 | 6450 | 71 |
| 273 | 20231227 | 143600 | 2067641500 | 6450 | 6440 | 6450 | 6440 | 456 |
| 274 | 20231227 | 143500 | 2064704760 | 6440 | 6440 | 6440 | 6440 | 50 |
| 275 | 20231227 | 143400 | 2064382760 | 6440 | 6450 | 6450 | 6440 | 430 |
| 276 | 20231227 | 143300 | 2061613260 | 6450 | 6450 | 6450 | 6450 | 2 |
| 277 | 20231227 | 143200 | 2061600360 | 6440 | 6440 | 6440 | 6440 | 214 |
| 278 | 20231227 | 143100 | 2060222200 | 6450 | 6450 | 6450 | 6450 | 8 |
| 279 | 20231227 | 143000 | 2060170600 | 6450 | 6450 | 6450 | 6450 | 27 |
| 280 | 20231227 | 142900 | 2059996450 | 6450 | 6450 | 6450 | 6450 | 200 |
| 281 | 20231227 | 142800 | 2058706450 | 6450 | 6450 | 6450 | 6450 | 0 |
| 282 | 20231227 | 142700 | 2058706450 | 6450 | 6450 | 6450 | 6450 | 1 |
| 283 | 20231227 | 142600 | 2058700000 | 6450 | 6440 | 6450 | 6440 | 81 |
| 284 | 20231227 | 142500 | 2058178050 | 6450 | 6450 | 6450 | 6450 | 100 |
| 285 | 20231227 | 142400 | 2057533050 | 6450 | 6450 | 6450 | 6450 | 100 |
| 286 | 20231227 | 142300 | 2056888050 | 6440 | 6440 | 6440 | 6440 | 327 |
| 287 | 20231227 | 142200 | 2054782170 | 6440 | 6440 | 6440 | 6440 | 608 |
| 288 | 20231227 | 142100 | 2050866650 | 6440 | 6440 | 6440 | 6440 | 12 |
| 289 | 20231227 | 142000 | 2050789370 | 6440 | 6450 | 6450 | 6440 | 700 |
| 290 | 20231227 | 141900 | 2046278370 | 6450 | 6450 | 6450 | 6450 | 70 |
| 291 | 20231227 | 141800 | 2045826870 | 6440 | 6450 | 6450 | 6440 | 2100 |
| 292 | 20231227 | 141700 | 2032301870 | 6450 | 6450 | 6450 | 6450 | 20 |
| 293 | 20231227 | 141600 | 2032172870 | 6440 | 6440 | 6440 | 6440 | 0 |
| 294 | 20231227 | 141500 | 2032172870 | 6440 | 6450 | 6450 | 6440 | 3179 |
| 295 | 20231227 | 141400 | 2011698420 | 6450 | 6450 | 6450 | 6450 | 254 |
| 296 | 20231227 | 141300 | 2010060120 | 6450 | 6450 | 6450 | 6450 | 310 |
| 297 | 20231227 | 141200 | 2008060620 | 6440 | 6440 | 6440 | 6440 | 310 |
| 298 | 20231227 | 141100 | 2006064220 | 6440 | 6450 | 6450 | 6440 | 234 |
| 299 | 20231227 | 141000 | 2004557250 | 6450 | 6450 | 6450 | 6450 | 201 |
| 300 | 20231227 | 140900 | 2003260800 | 6440 | 6440 | 6440 | 6440 | 0 |
| 301 | 20231227 | 140800 | 2003260800 | 6440 | 6440 | 6440 | 6440 | 200 |
| 302 | 20231227 | 140700 | 2001972800 | 6440 | 6450 | 6450 | 6440 | 500 |
| 303 | 20231227 | 140600 | 1998747810 | 6460 | 6460 | 6460 | 6460 | 0 |
| 304 | 20231227 | 140500 | 1998747810 | 6460 | 6460 | 6460 | 6460 | 0 |
| 305 | 20231227 | 140400 | 1998747810 | 6460 | 6460 | 6460 | 6460 | 0 |
| 306 | 20231227 | 140300 | 1998747810 | 6460 | 6460 | 6460 | 6460 | 1 |
| 307 | 20231227 | 140200 | 1998741350 | 6450 | 6450 | 6450 | 6450 | 0 |
| 308 | 20231227 | 140100 | 1998741350 | 6450 | 6460 | 6460 | 6450 | 4981 |
| 309 | 20231227 | 140000 | 1966612650 | 6450 | 6460 | 6460 | 6450 | 134 |
| 310 | 20231227 | 135900 | 1965747150 | 6460 | 6460 | 6460 | 6460 | 31 |
| 311 | 20231227 | 135800 | 1965546890 | 6460 | 6460 | 6460 | 6460 | 65 |
| 312 | 20231227 | 135700 | 1965126990 | 6460 | 6460 | 6460 | 6460 | 299 |
| 313 | 20231227 | 135600 | 1963195450 | 6460 | 6460 | 6460 | 6460 | 228 |
| 314 | 20231227 | 135500 | 1961722570 | 6460 | 6460 | 6460 | 6460 | 6 |
| 315 | 20231227 | 135400 | 1961683810 | 6460 | 6460 | 6460 | 6450 | 432 |
| 316 | 20231227 | 135300 | 1958894090 | 6460 | 6460 | 6460 | 6460 | 24 |
| 317 | 20231227 | 135200 | 1958739050 | 6460 | 6460 | 6460 | 6460 | 254 |
| 318 | 20231227 | 135100 | 1957098210 | 6460 | 6460 | 6460 | 6460 | 19 |
| 319 | 20231227 | 135000 | 1956975470 | 6450 | 6460 | 6460 | 6450 | 105 |
| 320 | 20231227 | 134900 | 1956298170 | 6460 | 6460 | 6460 | 6460 | 24 |
| 321 | 20231227 | 134800 | 1956143130 | 6460 | 6460 | 6460 | 6450 | 32 |
| 322 | 20231227 | 134700 | 1955936560 | 6460 | 6460 | 6460 | 6460 | 11 |
| 323 | 20231227 | 134600 | 1955865500 | 6460 | 6460 | 6460 | 6460 | 23 |
| 324 | 20231227 | 134500 | 1955716920 | 6460 | 6460 | 6460 | 6460 | 61 |
| 325 | 20231227 | 134400 | 1955322860 | 6460 | 6460 | 6460 | 6460 | 180 |
| 326 | 20231227 | 134300 | 1954160060 | 6460 | 6460 | 6460 | 6460 | 18 |
| 327 | 20231227 | 134200 | 1954043780 | 6460 | 6460 | 6460 | 6460 | 1129 |
| 328 | 20231227 | 134100 | 1946750440 | 6460 | 6470 | 6470 | 6460 | 149 |
| 329 | 20231227 | 134000 | 1945787720 | 6470 | 6470 | 6470 | 6460 | 19 |
| 330 | 20231227 | 133900 | 1945664810 | 6470 | 6470 | 6470 | 6470 | 312 |
| 331 | 20231227 | 133800 | 1943646170 | 6470 | 6470 | 6470 | 6470 | 5 |
| 332 | 20231227 | 133700 | 1943613820 | 6470 | 6470 | 6470 | 6470 | 23 |
| 333 | 20231227 | 133600 | 1943465010 | 6460 | 6470 | 6470 | 6460 | 80 |
| 334 | 20231227 | 133500 | 1942948060 | 6460 | 6470 | 6470 | 6460 | 310 |
| 335 | 20231227 | 133400 | 1940942410 | 6470 | 6470 | 6470 | 6470 | 22 |
| 336 | 20231227 | 133300 | 1940800070 | 6470 | 6470 | 6470 | 6470 | 300 |
| 337 | 20231227 | 133200 | 1938859070 | 6470 | 6450 | 6470 | 6450 | 9129 |
| 338 | 20231227 | 133100 | 1879935150 | 6450 | 6450 | 6450 | 6450 | 422 |
| 339 | 20231227 | 133000 | 1877213250 | 6450 | 6440 | 6450 | 6440 | 397 |
| 340 | 20231227 | 132900 | 1874655350 | 6450 | 6450 | 6450 | 6440 | 162 |
| 341 | 20231227 | 132800 | 1873611750 | 6450 | 6450 | 6450 | 6450 | 69 |
| 342 | 20231227 | 132700 | 1873166700 | 6450 | 6440 | 6450 | 6440 | 323 |
| 343 | 20231227 | 132600 | 1871086210 | 6450 | 6450 | 6450 | 6450 | 36 |
| 344 | 20231227 | 132500 | 1870854010 | 6450 | 6450 | 6450 | 6450 | 37 |
| 345 | 20231227 | 132400 | 1870615360 | 6450 | 6450 | 6450 | 6450 | 15 |
| 346 | 20231227 | 132300 | 1870518610 | 6450 | 6450 | 6450 | 6450 | 514 |
| 347 | 20231227 | 132200 | 1867203310 | 6450 | 6450 | 6450 | 6450 | 23 |
| 348 | 20231227 | 132100 | 1867054960 | 6450 | 6450 | 6450 | 6450 | 199 |
| 349 | 20231227 | 132000 | 1865771410 | 6450 | 6450 | 6450 | 6450 | 17 |
| 350 | 20231227 | 131900 | 1865661760 | 6450 | 6450 | 6450 | 6450 | 19 |
| 351 | 20231227 | 131800 | 1865539210 | 6450 | 6450 | 6450 | 6440 | 262 |
| 352 | 20231227 | 131700 | 1863851360 | 6450 | 6450 | 6450 | 6450 | 69 |
| 353 | 20231227 | 131600 | 1863406310 | 6450 | 6450 | 6450 | 6450 | 43 |
| 354 | 20231227 | 131500 | 1863128960 | 6450 | 6450 | 6450 | 6450 | 20 |
| 355 | 20231227 | 131400 | 1862999960 | 6450 | 6450 | 6450 | 6450 | 12 |
| 356 | 20231227 | 131300 | 1862922560 | 6450 | 6450 | 6450 | 6440 | 17 |
| 357 | 20231227 | 131200 | 1862812920 | 6450 | 6460 | 6460 | 6450 | 56 |
| 358 | 20231227 | 131100 | 1862451680 | 6450 | 6460 | 6460 | 6450 | 158 |
| 359 | 20231227 | 131000 | 1861431650 | 6460 | 6450 | 6460 | 6450 | 1210 |
| 360 | 20231227 | 130900 | 1853620050 | 6450 | 6450 | 6450 | 6450 | 2000 |
| 361 | 20231227 | 130800 | 1840720050 | 6450 | 6450 | 6450 | 6450 | 1107 |
| 362 | 20231227 | 130700 | 1833579900 | 6450 | 6450 | 6450 | 6450 | 831 |
| 363 | 20231227 | 130600 | 1828219950 | 6450 | 6450 | 6450 | 6440 | 32 |
| 364 | 20231227 | 130500 | 1828013650 | 6450 | 6450 | 6450 | 6450 | 19 |
| 365 | 20231227 | 130400 | 1827891100 | 6450 | 6450 | 6450 | 6440 | 50 |
| 366 | 20231227 | 130300 | 1827569000 | 6450 | 6450 | 6450 | 6440 | 93 |
| 367 | 20231227 | 130200 | 1826969550 | 6450 | 6450 | 6450 | 6450 | 228 |
| 368 | 20231227 | 130100 | 1825498950 | 6450 | 6450 | 6450 | 6450 | 49 |
| 369 | 20231227 | 130000 | 1825182900 | 6450 | 6450 | 6450 | 6450 | 99 |
| 370 | 20231227 | 125900 | 1824544350 | 6450 | 6450 | 6450 | 6450 | 20 |
| 371 | 20231227 | 125800 | 1824415350 | 6450 | 6440 | 6450 | 6440 | 175 |
| 372 | 20231227 | 125700 | 1823287060 | 6450 | 6450 | 6450 | 6450 | 510 |
| 373 | 20231227 | 125600 | 1819997560 | 6450 | 6450 | 6450 | 6440 | 417 |
| 374 | 20231227 | 125500 | 1817311910 | 6450 | 6450 | 6450 | 6450 | 232 |
| 375 | 20231227 | 125400 | 1815815510 | 6450 | 6450 | 6450 | 6440 | 203 |
| 376 | 20231227 | 125300 | 1814508060 | 6450 | 6440 | 6450 | 6440 | 180 |
| 377 | 20231227 | 125200 | 1813348270 | 6450 | 6450 | 6450 | 6450 | 44 |
| 378 | 20231227 | 125100 | 1813064470 | 6450 | 6450 | 6450 | 6450 | 368 |
| 379 | 20231227 | 125000 | 1810690870 | 6450 | 6450 | 6450 | 6450 | 73 |
| 380 | 20231227 | 124900 | 1810220020 | 6450 | 6450 | 6450 | 6450 | 189 |
| 381 | 20231227 | 124800 | 1809000970 | 6450 | 6450 | 6450 | 6440 | 13 |
| 382 | 20231227 | 124700 | 1808917130 | 6430 | 6440 | 6440 | 6430 | 1019 |
| 383 | 20231227 | 124600 | 1802364780 | 6450 | 6450 | 6450 | 6440 | 154 |
| 384 | 20231227 | 124500 | 1801372480 | 6450 | 6450 | 6450 | 6450 | 10 |
| 385 | 20231227 | 124400 | 1801307980 | 6450 | 6450 | 6460 | 6450 | 753 |
| 386 | 20231227 | 124300 | 1796450890 | 6450 | 6450 | 6450 | 6450 | 391 |
| 387 | 20231227 | 124200 | 1793928940 | 6450 | 6460 | 6460 | 6450 | 626 |
| 388 | 20231227 | 124100 | 1789891070 | 6460 | 6450 | 6460 | 6450 | 484 |
| 389 | 20231227 | 124000 | 1786769160 | 6450 | 6450 | 6450 | 6450 | 15 |
| 390 | 20231227 | 123900 | 1786672410 | 6450 | 6460 | 6460 | 6410 | 5821 |
| 391 | 20231227 | 123800 | 1749340420 | 6440 | 6460 | 6460 | 6440 | 514 |
| 392 | 20231227 | 123700 | 1746028140 | 6460 | 6450 | 6460 | 6450 | 67 |
| 393 | 20231227 | 123600 | 1745595370 | 6460 | 6450 | 6460 | 6410 | 5004 |
| 394 | 20231227 | 123500 | 1713507080 | 6440 | 6470 | 6470 | 6410 | 27222 |
| 395 | 20231227 | 123400 | 1538804360 | 6440 | 6480 | 6480 | 6440 | 7013 |
| 396 | 20231227 | 123300 | 1493625990 | 6450 | 6480 | 6480 | 6450 | 3024 |
| 397 | 20231227 | 123200 | 1474118990 | 6480 | 6480 | 6480 | 6480 | 40 |
| 398 | 20231227 | 123100 | 1473859790 | 6480 | 6480 | 6480 | 6480 | 14 |
| 399 | 20231227 | 123000 | 1473769070 | 6480 | 6480 | 6480 | 6480 | 19 |
| 400 | 20231227 | 122900 | 1473645950 | 6480 | 6480 | 6480 | 6480 | 21 |
| 401 | 20231227 | 122800 | 1473509870 | 6480 | 6480 | 6480 | 6480 | 13 |
| 402 | 20231227 | 122700 | 1473425630 | 6480 | 6480 | 6480 | 6470 | 521 |
| 403 | 20231227 | 122600 | 1470054550 | 6480 | 6480 | 6480 | 6480 | 15 |
| 404 | 20231227 | 122500 | 1469957350 | 6480 | 6480 | 6480 | 6480 | 13 |
| 405 | 20231227 | 122400 | 1469873110 | 6480 | 6480 | 6480 | 6480 | 24 |
| 406 | 20231227 | 122300 | 1469717590 | 6480 | 6480 | 6480 | 6480 | 11 |
| 407 | 20231227 | 122200 | 1469646310 | 6480 | 6480 | 6480 | 6480 | 45 |
| 408 | 20231227 | 122100 | 1469354710 | 6480 | 6470 | 6480 | 6470 | 101 |
| 409 | 20231227 | 122000 | 1468701130 | 6470 | 6480 | 6480 | 6470 | 2130 |
| 410 | 20231227 | 121900 | 1454907830 | 6480 | 6470 | 6480 | 6470 | 499 |
| 411 | 20231227 | 121800 | 1451679180 | 6470 | 6480 | 6480 | 6470 | 868 |
| 412 | 20231227 | 121700 | 1446059670 | 6490 | 6480 | 6490 | 6480 | 79 |
| 413 | 20231227 | 121600 | 1445547590 | 6480 | 6480 | 6480 | 6480 | 25 |
| 414 | 20231227 | 121500 | 1445385590 | 6480 | 6480 | 6490 | 6480 | 932 |
| 415 | 20231227 | 121400 | 1439346180 | 6490 | 6480 | 6490 | 6450 | 1015 |
| 416 | 20231227 | 121300 | 1432790060 | 6480 | 6480 | 6480 | 6480 | 12 |
| 417 | 20231227 | 121200 | 1432712300 | 6480 | 6480 | 6480 | 6480 | 73 |
| 418 | 20231227 | 121100 | 1432239260 | 6480 | 6490 | 6490 | 6480 | 902 |
| 419 | 20231227 | 121000 | 1426394290 | 6490 | 6480 | 6490 | 6480 | 1016 |
| 420 | 20231227 | 120900 | 1419810450 | 6480 | 6480 | 6490 | 6480 | 45 |
| 421 | 20231227 | 120800 | 1419518630 | 6450 | 6490 | 6490 | 6450 | 2022 |
| 422 | 20231227 | 120700 | 1406475110 | 6490 | 6490 | 6500 | 6490 | 57 |
| 423 | 20231227 | 120600 | 1406105100 | 6490 | 6500 | 6500 | 6490 | 8 |
| 424 | 20231227 | 120500 | 1406053110 | 6500 | 6490 | 6500 | 6490 | 12 |
| 425 | 20231227 | 120400 | 1405975160 | 6490 | 6500 | 6500 | 6460 | 5019 |
| 426 | 20231227 | 120300 | 1373531050 | 6500 | 6490 | 6500 | 6470 | 7004 |
| 427 | 20231227 | 120200 | 1328204790 | 6500 | 6500 | 6500 | 6500 | 39 |
| 428 | 20231227 | 120100 | 1327951290 | 6500 | 6500 | 6500 | 6500 | 30 |
| 429 | 20231227 | 120000 | 1327756290 | 6490 | 6480 | 6490 | 6480 | 219 |
| 430 | 20231227 | 115900 | 1326335320 | 6480 | 6490 | 6490 | 6470 | 38 |
| 431 | 20231227 | 115800 | 1326089050 | 6490 | 6480 | 6490 | 6470 | 201 |
| 432 | 20231227 | 115700 | 1324788350 | 6490 | 6490 | 6490 | 6490 | 44 |
| 433 | 20231227 | 115600 | 1324502790 | 6490 | 6490 | 6490 | 6490 | 400 |
| 434 | 20231227 | 115500 | 1321906790 | 6490 | 6470 | 6490 | 6470 | 71 |
| 435 | 20231227 | 115400 | 1321446700 | 6480 | 6480 | 6480 | 6480 | 997 |
| 436 | 20231227 | 115300 | 1314986140 | 6490 | 6480 | 6490 | 6480 | 78 |
| 437 | 20231227 | 115200 | 1314480550 | 6480 | 6480 | 6480 | 6480 | 6 |
| 438 | 20231227 | 115100 | 1314441670 | 6480 | 6470 | 6480 | 6450 | 1804 |
| 439 | 20231227 | 115000 | 1302805640 | 6490 | 6480 | 6490 | 6450 | 6621 |
| 440 | 20231227 | 114900 | 1260088990 | 6490 | 6490 | 6490 | 6490 | 12 |
| 441 | 20231227 | 114800 | 1260011110 | 6490 | 6490 | 6490 | 6490 | 23 |
| 442 | 20231227 | 114700 | 1259861840 | 6490 | 6490 | 6490 | 6490 | 28 |
| 443 | 20231227 | 114600 | 1259680120 | 6490 | 6490 | 6490 | 6490 | 11 |
| 444 | 20231227 | 114500 | 1259608730 | 6490 | 6480 | 6490 | 6450 | 3078 |
| 445 | 20231227 | 114400 | 1239751370 | 6490 | 6490 | 6490 | 6490 | 21 |
| 446 | 20231227 | 114300 | 1239615080 | 6490 | 6490 | 6490 | 6490 | 14 |
| 447 | 20231227 | 114200 | 1239524220 | 6500 | 6510 | 6510 | 6500 | 245 |
| 448 | 20231227 | 114100 | 1237929670 | 6510 | 6510 | 6510 | 6460 | 30258 |
| 449 | 20231227 | 114000 | 1042256820 | 6510 | 6510 | 6510 | 6500 | 230 |
| 450 | 20231227 | 113900 | 1040761520 | 6510 | 6510 | 6510 | 6500 | 338 |
| 451 | 20231227 | 113800 | 1038562390 | 6510 | 6510 | 6510 | 6500 | 50 |
| 452 | 20231227 | 113700 | 1038237090 | 6510 | 6500 | 6510 | 6500 | 27 |
| 453 | 20231227 | 113600 | 1038061420 | 6510 | 6510 | 6510 | 6500 | 35 |
| 454 | 20231227 | 113500 | 1037833780 | 6510 | 6510 | 6510 | 6510 | 46 |
| 455 | 20231227 | 113400 | 1037534320 | 6510 | 6510 | 6510 | 6510 | 207 |
| 456 | 20231227 | 113300 | 1036186750 | 6510 | 6510 | 6510 | 6510 | 20 |
| 457 | 20231227 | 113200 | 1036056550 | 6510 | 6510 | 6510 | 6500 | 140 |
| 458 | 20231227 | 113100 | 1035145450 | 6510 | 6510 | 6510 | 6500 | 2505 |
| 459 | 20231227 | 113000 | 1018839970 | 6500 | 6510 | 6510 | 6500 | 50 |
| 460 | 20231227 | 112900 | 1018514770 | 6510 | 6510 | 6510 | 6510 | 16 |
| 461 | 20231227 | 112800 | 1018410610 | 6510 | 6500 | 6510 | 6500 | 26 |
| 462 | 20231227 | 112700 | 1018241560 | 6500 | 6510 | 6510 | 6500 | 500 |
| 463 | 20231227 | 112600 | 1014991470 | 6510 | 6500 | 6510 | 6500 | 313 |
| 464 | 20231227 | 112500 | 1012956840 | 6510 | 6510 | 6510 | 6500 | 78 |
| 465 | 20231227 | 112400 | 1012449560 | 6510 | 6500 | 6510 | 6490 | 600 |
| 466 | 20231227 | 112300 | 1008549540 | 6500 | 6500 | 6500 | 6500 | 210 |
| 467 | 20231227 | 112200 | 1007184540 | 6500 | 6500 | 6500 | 6500 | 1417 |
| 468 | 20231227 | 112100 | 997974040 | 6500 | 6500 | 6500 | 6490 | 43 |
| 469 | 20231227 | 112000 | 997694840 | 6500 | 6510 | 6510 | 6490 | 402 |
| 470 | 20231227 | 111900 | 995083710 | 6510 | 6510 | 6510 | 6500 | 189 |
| 471 | 20231227 | 111800 | 993853520 | 6510 | 6510 | 6510 | 6510 | 18 |
| 472 | 20231227 | 111700 | 993736340 | 6510 | 6500 | 6510 | 6500 | 1170 |
| 473 | 20231227 | 111600 | 986131100 | 6500 | 6500 | 6500 | 6500 | 526 |
| 474 | 20231227 | 111500 | 982712100 | 6500 | 6490 | 6500 | 6480 | 498 |
| 475 | 20231227 | 111400 | 979480880 | 6490 | 6490 | 6490 | 6490 | 19 |
| 476 | 20231227 | 111300 | 979357570 | 6490 | 6490 | 6490 | 6490 | 1912 |
| 477 | 20231227 | 111200 | 966948690 | 6490 | 6490 | 6490 | 6490 | 33 |
| 478 | 20231227 | 111100 | 966734520 | 6490 | 6490 | 6490 | 6490 | 175 |
| 479 | 20231227 | 111000 | 965598770 | 6480 | 6490 | 6490 | 6480 | 270 |
| 480 | 20231227 | 110900 | 963848470 | 6480 | 6480 | 6480 | 6470 | 7161 |
| 481 | 20231227 | 110800 | 917458470 | 6480 | 6480 | 6480 | 6480 | 290 |
| 482 | 20231227 | 110700 | 915579270 | 6480 | 6480 | 6480 | 6470 | 646 |
| 483 | 20231227 | 110600 | 911393480 | 6480 | 6480 | 6480 | 6480 | 370 |
| 484 | 20231227 | 110500 | 908995880 | 6480 | 6480 | 6480 | 6480 | 181 |
| 485 | 20231227 | 110400 | 907823000 | 6480 | 6470 | 6480 | 6470 | 10 |
| 486 | 20231227 | 110300 | 907758290 | 6470 | 6470 | 6470 | 6470 | 72 |
| 487 | 20231227 | 110200 | 907292450 | 6470 | 6470 | 6480 | 6470 | 284 |
| 488 | 20231227 | 110100 | 905454720 | 6470 | 6470 | 6470 | 6470 | 251 |
| 489 | 20231227 | 110000 | 903830750 | 6470 | 6470 | 6470 | 6470 | 225 |
| 490 | 20231227 | 105900 | 902375000 | 6470 | 6460 | 6470 | 6460 | 109 |
| 491 | 20231227 | 105800 | 901670360 | 6460 | 6460 | 6460 | 6460 | 1427 |
| 492 | 20231227 | 105700 | 892451940 | 6460 | 6460 | 6470 | 6460 | 78 |
| 493 | 20231227 | 105600 | 891948010 | 6460 | 6460 | 6460 | 6460 | 20 |
| 494 | 20231227 | 105500 | 891818810 | 6470 | 6470 | 6470 | 6470 | 110 |
| 495 | 20231227 | 105400 | 891107110 | 6460 | 6460 | 6460 | 6460 | 0 |
| 496 | 20231227 | 105300 | 891107110 | 6460 | 6460 | 6460 | 6460 | 443 |
| 497 | 20231227 | 105200 | 888245330 | 6460 | 6460 | 6460 | 6460 | 83 |
| 498 | 20231227 | 105100 | 887709150 | 6460 | 6470 | 6470 | 6460 | 534 |
| 499 | 20231227 | 105000 | 884259500 | 6470 | 6470 | 6470 | 6460 | 27 |
| 500 | 20231227 | 104900 | 884084830 | 6460 | 6460 | 6460 | 6460 | 180 |
| 501 | 20231227 | 104800 | 882922030 | 6460 | 6460 | 6470 | 6460 | 3 |
| 502 | 20231227 | 104700 | 882902640 | 6460 | 6460 | 6460 | 6460 | 782 |
| 503 | 20231227 | 104600 | 877850920 | 6460 | 6460 | 6470 | 6460 | 68 |
| 504 | 20231227 | 104500 | 877411020 | 6460 | 6460 | 6470 | 6460 | 596 |
| 505 | 20231227 | 104400 | 873560750 | 6460 | 6460 | 6460 | 6460 | 50 |
| 506 | 20231227 | 104300 | 873237750 | 6460 | 6480 | 6480 | 6460 | 69 |
| 507 | 20231227 | 104200 | 872791810 | 6450 | 6490 | 6490 | 6450 | 1520 |
| 508 | 20231227 | 104100 | 862985010 | 6490 | 6470 | 6490 | 6470 | 517 |
| 509 | 20231227 | 104000 | 859630030 | 6490 | 6490 | 6490 | 6490 | 0 |
| 510 | 20231227 | 103900 | 859630030 | 6490 | 6460 | 6490 | 6460 | 3105 |
| 511 | 20231227 | 103800 | 839515120 | 6460 | 6460 | 6460 | 6460 | 5 |
| 512 | 20231227 | 103700 | 839482820 | 6460 | 6460 | 6460 | 6460 | 431 |
| 513 | 20231227 | 103600 | 836698560 | 6460 | 6460 | 6460 | 6460 | 76 |
| 514 | 20231227 | 103500 | 836207600 | 6470 | 6470 | 6470 | 6470 | 20 |
| 515 | 20231227 | 103400 | 836078200 | 6470 | 6470 | 6470 | 6470 | 24 |
| 516 | 20231227 | 103300 | 835922920 | 6480 | 6470 | 6480 | 6450 | 501 |
| 517 | 20231227 | 103200 | 832687600 | 6480 | 6450 | 6480 | 6450 | 5145 |
| 518 | 20231227 | 103100 | 799395640 | 6450 | 6450 | 6450 | 6450 | 10 |
| 519 | 20231227 | 103000 | 799331140 | 6450 | 6440 | 6450 | 6440 | 638 |
| 520 | 20231227 | 102900 | 795219460 | 6440 | 6440 | 6450 | 6440 | 501 |
| 521 | 20231227 | 102800 | 791990240 | 6450 | 6450 | 6450 | 6440 | 169 |
| 522 | 20231227 | 102700 | 790900860 | 6450 | 6440 | 6450 | 6440 | 142 |
| 523 | 20231227 | 102600 | 789986050 | 6440 | 6440 | 6440 | 6440 | 6 |
| 524 | 20231227 | 102500 | 789947410 | 6450 | 6440 | 6450 | 6440 | 12 |
| 525 | 20231227 | 102400 | 789870070 | 6440 | 6440 | 6450 | 6430 | 290 |
| 526 | 20231227 | 102300 | 788001650 | 6430 | 6430 | 6450 | 6430 | 1751 |
| 527 | 20231227 | 102200 | 776740700 | 6450 | 6450 | 6450 | 6450 | 78 |
| 528 | 20231227 | 102100 | 776237600 | 6440 | 6450 | 6450 | 6440 | 215 |
| 529 | 20231227 | 102000 | 774851480 | 6460 | 6440 | 6460 | 6440 | 1326 |
| 530 | 20231227 | 101900 | 766302020 | 6440 | 6440 | 6450 | 6440 | 366 |
| 531 | 20231227 | 101800 | 763943470 | 6450 | 6440 | 6450 | 6440 | 2176 |
| 532 | 20231227 | 101700 | 749926130 | 6440 | 6430 | 6440 | 6430 | 32 |
| 533 | 20231227 | 101600 | 749720110 | 6430 | 6440 | 6440 | 6430 | 16 |
| 534 | 20231227 | 101500 | 749617190 | 6440 | 6430 | 6440 | 6430 | 139 |
| 535 | 20231227 | 101400 | 748723130 | 6440 | 6440 | 6440 | 6430 | 1517 |
| 536 | 20231227 | 101300 | 738968650 | 6440 | 6440 | 6440 | 6440 | 115 |
| 537 | 20231227 | 101200 | 738228050 | 6440 | 6430 | 6440 | 6430 | 73 |
| 538 | 20231227 | 101100 | 737758580 | 6430 | 6440 | 6440 | 6430 | 55 |
| 539 | 20231227 | 101000 | 737404880 | 6440 | 6440 | 6440 | 6430 | 37 |
| 540 | 20231227 | 100900 | 737166640 | 6440 | 6440 | 6440 | 6440 | 334 |
| 541 | 20231227 | 100800 | 735015680 | 6440 | 6440 | 6440 | 6440 | 136 |
| 542 | 20231227 | 100700 | 734139840 | 6440 | 6440 | 6440 | 6440 | 824 |
| 543 | 20231227 | 100600 | 728833280 | 6440 | 6440 | 6440 | 6440 | 741 |
| 544 | 20231227 | 100500 | 724061240 | 6440 | 6430 | 6440 | 6430 | 710 |
| 545 | 20231227 | 100400 | 719489490 | 6430 | 6430 | 6430 | 6430 | 15 |
| 546 | 20231227 | 100300 | 719393040 | 6430 | 6430 | 6430 | 6430 | 1318 |
| 547 | 20231227 | 100200 | 710918300 | 6430 | 6430 | 6430 | 6420 | 347 |
| 548 | 20231227 | 100100 | 708688570 | 6430 | 6430 | 6430 | 6430 | 2 |
| 549 | 20231227 | 100000 | 708675710 | 6430 | 6430 | 6430 | 6420 | 437 |
| 550 | 20231227 | 095900 | 705869800 | 6430 | 6430 | 6430 | 6430 | 107 |
| 551 | 20231227 | 095800 | 705181790 | 6430 | 6430 | 6430 | 6430 | 577 |
| 552 | 20231227 | 095700 | 701471680 | 6430 | 6420 | 6430 | 6420 | 388 |
| 553 | 20231227 | 095600 | 698979440 | 6420 | 6430 | 6430 | 6420 | 484 |
| 554 | 20231227 | 095500 | 695867340 | 6420 | 6440 | 6440 | 6420 | 389 |
| 555 | 20231227 | 095400 | 693368240 | 6440 | 6420 | 6440 | 6420 | 585 |
| 556 | 20231227 | 095300 | 689609890 | 6410 | 6420 | 6420 | 6410 | 787 |
| 557 | 20231227 | 095200 | 684562350 | 6420 | 6420 | 6430 | 6420 | 294 |
| 558 | 20231227 | 095100 | 682674860 | 6420 | 6420 | 6420 | 6410 | 881 |
| 559 | 20231227 | 095000 | 677018900 | 6420 | 6420 | 6420 | 6420 | 152 |
| 560 | 20231227 | 094900 | 676043060 | 6420 | 6420 | 6420 | 6410 | 1230 |
| 561 | 20231227 | 094800 | 668153610 | 6420 | 6420 | 6420 | 6410 | 1147 |
| 562 | 20231227 | 094700 | 660797130 | 6420 | 6420 | 6420 | 6420 | 355 |
| 563 | 20231227 | 094600 | 658518030 | 6430 | 6420 | 6430 | 6420 | 182 |
| 564 | 20231227 | 094500 | 657348500 | 6420 | 6420 | 6420 | 6420 | 1098 |
| 565 | 20231227 | 094400 | 650299340 | 6420 | 6420 | 6420 | 6410 | 495 |
| 566 | 20231227 | 094300 | 647126150 | 6420 | 6420 | 6420 | 6410 | 82 |
| 567 | 20231227 | 094200 | 646600110 | 6410 | 6420 | 6420 | 6410 | 2181 |
| 568 | 20231227 | 094100 | 632610850 | 6420 | 6420 | 6430 | 6420 | 436 |
| 569 | 20231227 | 094000 | 629811530 | 6420 | 6420 | 6420 | 6420 | 3634 |
| 570 | 20231227 | 093900 | 606481250 | 6420 | 6420 | 6430 | 6420 | 8037 |
| 571 | 20231227 | 093800 | 554880430 | 6420 | 6420 | 6430 | 6420 | 7441 |
| 572 | 20231227 | 093700 | 507108700 | 6420 | 6420 | 6420 | 6410 | 134 |
| 573 | 20231227 | 093600 | 506248920 | 6420 | 6430 | 6430 | 6410 | 2163 |
| 574 | 20231227 | 093500 | 492364020 | 6430 | 6430 | 6430 | 6430 | 467 |
| 575 | 20231227 | 093400 | 489361210 | 6430 | 6420 | 6430 | 6420 | 4992 |
| 576 | 20231227 | 093300 | 457311550 | 6420 | 6420 | 6420 | 6420 | 381 |
| 577 | 20231227 | 093200 | 454865530 | 6410 | 6410 | 6420 | 6410 | 10364 |
| 578 | 20231227 | 093100 | 388329760 | 6420 | 6420 | 6420 | 6410 | 1432 |
| 579 | 20231227 | 093000 | 379144050 | 6410 | 6430 | 6450 | 6400 | 10835 |
| 580 | 20231227 | 092900 | 309603640 | 6430 | 6440 | 6450 | 6430 | 658 |
| 581 | 20231227 | 092800 | 305360260 | 6430 | 6440 | 6440 | 6430 | 1726 |
| 582 | 20231227 | 092700 | 294252020 | 6450 | 6450 | 6450 | 6450 | 124 |
| 583 | 20231227 | 092600 | 293452220 | 6450 | 6450 | 6450 | 6440 | 2162 |
| 584 | 20231227 | 092500 | 279520650 | 6450 | 6450 | 6450 | 6450 | 218 |
| 585 | 20231227 | 092400 | 278114550 | 6450 | 6450 | 6450 | 6440 | 127 |
| 586 | 20231227 | 092300 | 277295470 | 6450 | 6440 | 6450 | 6440 | 400 |
| 587 | 20231227 | 092200 | 274719290 | 6450 | 6450 | 6450 | 6450 | 1972 |
| 588 | 20231227 | 092100 | 261999890 | 6450 | 6450 | 6450 | 6440 | 538 |
| 589 | 20231227 | 092000 | 258534740 | 6450 | 6460 | 6460 | 6450 | 733 |
| 590 | 20231227 | 091900 | 253806880 | 6460 | 6460 | 6460 | 6450 | 705 |
| 591 | 20231227 | 091800 | 249259490 | 6450 | 6450 | 6450 | 6450 | 370 |
| 592 | 20231227 | 091700 | 246872990 | 6460 | 6470 | 6470 | 6460 | 1489 |
| 593 | 20231227 | 091600 | 237253880 | 6470 | 6470 | 6470 | 6470 | 1 |
| 594 | 20231227 | 091500 | 237247410 | 6470 | 6460 | 6470 | 6460 | 3282 |
| 595 | 20231227 | 091400 | 216028610 | 6470 | 6480 | 6480 | 6470 | 4561 |
| 596 | 20231227 | 091300 | 186518620 | 6480 | 6480 | 6480 | 6480 | 241 |
| 597 | 20231227 | 091200 | 184956940 | 6480 | 6480 | 6480 | 6470 | 425 |
| 598 | 20231227 | 091100 | 182202950 | 6480 | 6480 | 6480 | 6470 | 2466 |
| 599 | 20231227 | 091000 | 166227370 | 6480 | 6480 | 6480 | 6480 | 729 |
| 600 | 20231227 | 090900 | 161503450 | 6480 | 6480 | 6480 | 6480 | 21 |
| 601 | 20231227 | 090800 | 161367370 | 6480 | 6470 | 6480 | 6470 | 1790 |
| 602 | 20231227 | 090700 | 149776040 | 6470 | 6480 | 6490 | 6470 | 3740 |
| 603 | 20231227 | 090600 | 125540170 | 6480 | 6490 | 6490 | 6480 | 152 |
| 604 | 20231227 | 090500 | 124553700 | 6490 | 6490 | 6490 | 6480 | 315 |
| 605 | 20231227 | 090400 | 122511000 | 6480 | 6480 | 6480 | 6480 | 135 |
| 606 | 20231227 | 090300 | 121636200 | 6460 | 6440 | 6460 | 6440 | 2330 |
| 607 | 20231227 | 090200 | 106606940 | 6450 | 6440 | 6460 | 6440 | 2369 |
| 608 | 20231227 | 090100 | 91347850 | 6440 | 6450 | 6480 | 6430 | 10810 |
| 609 | 20231227 | 090000 | 21816410 | 6450 | 6430 | 6490 | 6430 | 3291 |