29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 183700 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 29162 |
| 3 | 20231222 | 183600 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 4 | 20231222 | 183500 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 5 | 20231222 | 183400 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 6 | 20231222 | 183300 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 7 | 20231222 | 183200 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 8 | 20231222 | 183100 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 9 | 20231222 | 183000 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 10 | 20231222 | 182900 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 11 | 20231222 | 182800 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 12 | 20231222 | 182700 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 13 | 20231222 | 182600 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 14 | 20231222 | 182500 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 15 | 20231222 | 182400 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 16 | 20231222 | 182300 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 17 | 20231222 | 182200 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 18 | 20231222 | 182100 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 19 | 20231222 | 182000 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 20 | 20231222 | 181900 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 21 | 20231222 | 181800 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 22 | 20231222 | 181700 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 23 | 20231222 | 181600 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 24 | 20231222 | 181500 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 25 | 20231222 | 181400 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 26 | 20231222 | 181300 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 27 | 20231222 | 181200 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 28 | 20231222 | 181100 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 29 | 20231222 | 181000 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 30 | 20231222 | 180900 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 31 | 20231222 | 180800 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 32 | 20231222 | 180700 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 29162 |
| 33 | 20231222 | 180600 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 34 | 20231222 | 180500 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 35 | 20231222 | 180400 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 36 | 20231222 | 180300 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 37 | 20231222 | 180200 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 38 | 20231222 | 180100 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 39 | 20231222 | 180000 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 40 | 20231222 | 175900 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 41 | 20231222 | 175800 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 42 | 20231222 | 175700 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 43 | 20231222 | 175600 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 44 | 20231222 | 175500 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 45 | 20231222 | 175400 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 46 | 20231222 | 175300 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 47 | 20231222 | 175200 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 48 | 20231222 | 175100 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 49 | 20231222 | 175000 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 50 | 20231222 | 174900 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 51 | 20231222 | 174800 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 52 | 20231222 | 174700 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 53 | 20231222 | 174600 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 54 | 20231222 | 174500 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 55 | 20231222 | 174400 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 56 | 20231222 | 174300 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 57 | 20231222 | 174200 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 58 | 20231222 | 174100 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 59 | 20231222 | 174000 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 60 | 20231222 | 173900 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 61 | 20231222 | 173800 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 62 | 20231222 | 173700 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 29162 |
| 63 | 20231222 | 173600 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 64 | 20231222 | 173500 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 65 | 20231222 | 173400 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 66 | 20231222 | 173300 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 67 | 20231222 | 173200 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 68 | 20231222 | 173100 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 69 | 20231222 | 173000 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 70 | 20231222 | 172900 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 71 | 20231222 | 172800 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 72 | 20231222 | 172700 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 73 | 20231222 | 172600 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 74 | 20231222 | 172500 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 75 | 20231222 | 172400 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 76 | 20231222 | 172300 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 77 | 20231222 | 172200 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 78 | 20231222 | 172100 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 79 | 20231222 | 172000 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 80 | 20231222 | 171900 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 81 | 20231222 | 171800 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 82 | 20231222 | 171700 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 83 | 20231222 | 171600 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 84 | 20231222 | 171500 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 85 | 20231222 | 171400 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 86 | 20231222 | 171300 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 87 | 20231222 | 171200 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 88 | 20231222 | 171100 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 89 | 20231222 | 171000 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 90 | 20231222 | 170900 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 91 | 20231222 | 170800 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 92 | 20231222 | 170700 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 29162 |
| 93 | 20231222 | 170600 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 94 | 20231222 | 170500 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 95 | 20231222 | 170400 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 96 | 20231222 | 170300 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 97 | 20231222 | 170200 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 98 | 20231222 | 170100 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 99 | 20231222 | 170000 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 100 | 20231222 | 165900 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 101 | 20231222 | 165800 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 102 | 20231222 | 165700 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 103 | 20231222 | 165600 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 104 | 20231222 | 165500 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 105 | 20231222 | 165400 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 106 | 20231222 | 165300 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 107 | 20231222 | 165200 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 108 | 20231222 | 165100 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 109 | 20231222 | 165000 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 110 | 20231222 | 164900 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 111 | 20231222 | 164800 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 112 | 20231222 | 164700 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 113 | 20231222 | 164600 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 114 | 20231222 | 164500 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 115 | 20231222 | 164400 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 116 | 20231222 | 164300 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 117 | 20231222 | 164200 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 118 | 20231222 | 164100 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 119 | 20231222 | 164000 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 120 | 20231222 | 163900 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 121 | 20231222 | 163800 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 122 | 20231222 | 163700 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 29162 |
| 123 | 20231222 | 163600 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 124 | 20231222 | 163500 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 125 | 20231222 | 163400 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 126 | 20231222 | 163300 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 127 | 20231222 | 163200 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 128 | 20231222 | 163100 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 129 | 20231222 | 163000 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 130 | 20231222 | 162900 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 131 | 20231222 | 162800 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 132 | 20231222 | 162700 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 133 | 20231222 | 162600 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 134 | 20231222 | 162500 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 135 | 20231222 | 162400 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 136 | 20231222 | 162300 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 137 | 20231222 | 162200 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 138 | 20231222 | 162100 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 139 | 20231222 | 162000 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 140 | 20231222 | 161900 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 141 | 20231222 | 161800 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 142 | 20231222 | 161700 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 143 | 20231222 | 161600 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 144 | 20231222 | 161500 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 145 | 20231222 | 161400 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 146 | 20231222 | 161300 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 147 | 20231222 | 161200 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 148 | 20231222 | 161100 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 149 | 20231222 | 161000 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 150 | 20231222 | 160900 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 151 | 20231222 | 160800 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 152 | 20231222 | 160700 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 29162 |
| 153 | 20231222 | 160600 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 154 | 20231222 | 160500 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 155 | 20231222 | 160400 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 156 | 20231222 | 160300 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 157 | 20231222 | 160200 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 158 | 20231222 | 160100 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 159 | 20231222 | 160000 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 160 | 20231222 | 155900 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 161 | 20231222 | 155800 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 162 | 20231222 | 155700 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 163 | 20231222 | 155600 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 164 | 20231222 | 155500 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 165 | 20231222 | 155400 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 166 | 20231222 | 155300 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 167 | 20231222 | 155200 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 168 | 20231222 | 155100 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 169 | 20231222 | 155000 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 170 | 20231222 | 154900 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 171 | 20231222 | 154800 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 172 | 20231222 | 154700 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 173 | 20231222 | 154600 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 174 | 20231222 | 154500 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 175 | 20231222 | 154400 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 176 | 20231222 | 154300 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 177 | 20231222 | 154200 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 178 | 20231222 | 154100 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 179 | 20231222 | 154000 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 180 | 20231222 | 153900 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 181 | 20231222 | 153800 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 182 | 20231222 | 153700 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 29162 |
| 183 | 20231222 | 153600 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 184 | 20231222 | 153500 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 185 | 20231222 | 153400 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 186 | 20231222 | 153300 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 187 | 20231222 | 153200 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 188 | 20231222 | 153100 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 0 |
| 189 | 20231222 | 153000 | 6694098700 | 6320 | 6320 | 6320 | 6320 | 29162 |
| 190 | 20231222 | 152900 | 6509794860 | 6360 | 6360 | 6360 | 6360 | 0 |
| 191 | 20231222 | 152800 | 6509794860 | 6360 | 6360 | 6360 | 6360 | 0 |
| 192 | 20231222 | 152700 | 6509794860 | 6360 | 6360 | 6360 | 6360 | 0 |
| 193 | 20231222 | 152600 | 6509794860 | 6360 | 6360 | 6360 | 6360 | 0 |
| 194 | 20231222 | 152500 | 6509794860 | 6360 | 6360 | 6360 | 6360 | 0 |
| 195 | 20231222 | 152400 | 6509794860 | 6360 | 6360 | 6360 | 6360 | 0 |
| 196 | 20231222 | 152300 | 6509794860 | 6360 | 6360 | 6360 | 6360 | 0 |
| 197 | 20231222 | 152200 | 6509794860 | 6360 | 6360 | 6360 | 6360 | 0 |
| 198 | 20231222 | 152100 | 6509794860 | 6360 | 6360 | 6360 | 6360 | 0 |
| 199 | 20231222 | 152000 | 6509794860 | 6360 | 6360 | 6360 | 6360 | 0 |
| 200 | 20231222 | 151900 | 6509794860 | 6360 | 6360 | 6370 | 6350 | 4439 |
| 201 | 20231222 | 151800 | 6481573230 | 6360 | 6350 | 6360 | 6340 | 3971 |
| 202 | 20231222 | 151700 | 6456381070 | 6350 | 6340 | 6350 | 6330 | 3752 |
| 203 | 20231222 | 151600 | 6432601330 | 6330 | 6370 | 6370 | 6330 | 8294 |
| 204 | 20231222 | 151500 | 6379989630 | 6360 | 6370 | 6370 | 6350 | 3531 |
| 205 | 20231222 | 151400 | 6357545960 | 6350 | 6340 | 6360 | 6340 | 5216 |
| 206 | 20231222 | 151300 | 6324466520 | 6340 | 6360 | 6370 | 6340 | 10725 |
| 207 | 20231222 | 151200 | 6256325380 | 6360 | 6370 | 6370 | 6350 | 13429 |
| 208 | 20231222 | 151100 | 6170937610 | 6370 | 6370 | 6370 | 6360 | 3636 |
| 209 | 20231222 | 151000 | 6147776620 | 6370 | 6370 | 6380 | 6370 | 2273 |
| 210 | 20231222 | 150900 | 6133296460 | 6380 | 6380 | 6380 | 6360 | 5161 |
| 211 | 20231222 | 150800 | 6100435500 | 6380 | 6390 | 6390 | 6370 | 6183 |
| 212 | 20231222 | 150700 | 6061018110 | 6400 | 6410 | 6410 | 6390 | 2862 |
| 213 | 20231222 | 150600 | 6042717990 | 6390 | 6390 | 6400 | 6380 | 3503 |
| 214 | 20231222 | 150500 | 6020311770 | 6390 | 6370 | 6390 | 6360 | 2882 |
| 215 | 20231222 | 150400 | 6001943730 | 6360 | 6370 | 6380 | 6360 | 6239 |
| 216 | 20231222 | 150300 | 5962229870 | 6380 | 6380 | 6390 | 6370 | 3389 |
| 217 | 20231222 | 150200 | 5940611150 | 6380 | 6400 | 6410 | 6370 | 22976 |
| 218 | 20231222 | 150100 | 5794083630 | 6420 | 6410 | 6420 | 6390 | 13670 |
| 219 | 20231222 | 150000 | 5706595390 | 6410 | 6410 | 6420 | 6410 | 572 |
| 220 | 20231222 | 145900 | 5702927870 | 6410 | 6410 | 6410 | 6410 | 2838 |
| 221 | 20231222 | 145800 | 5684736290 | 6410 | 6420 | 6420 | 6410 | 2256 |
| 222 | 20231222 | 145700 | 5670272220 | 6420 | 6420 | 6420 | 6420 | 298 |
| 223 | 20231222 | 145600 | 5668359060 | 6420 | 6410 | 6420 | 6410 | 498 |
| 224 | 20231222 | 145500 | 5665164370 | 6410 | 6420 | 6420 | 6410 | 2158 |
| 225 | 20231222 | 145400 | 5651330020 | 6410 | 6410 | 6420 | 6410 | 567 |
| 226 | 20231222 | 145300 | 5647694780 | 6420 | 6420 | 6430 | 6410 | 1347 |
| 227 | 20231222 | 145200 | 5639052290 | 6430 | 6430 | 6430 | 6420 | 308 |
| 228 | 20231222 | 145100 | 5637072280 | 6430 | 6430 | 6430 | 6410 | 893 |
| 229 | 20231222 | 145000 | 5631339040 | 6430 | 6420 | 6430 | 6420 | 261 |
| 230 | 20231222 | 144900 | 5629662090 | 6420 | 6410 | 6420 | 6410 | 1132 |
| 231 | 20231222 | 144800 | 5622399000 | 6410 | 6410 | 6430 | 6410 | 517 |
| 232 | 20231222 | 144700 | 5619084860 | 6410 | 6410 | 6430 | 6410 | 1149 |
| 233 | 20231222 | 144600 | 5611714550 | 6410 | 6410 | 6420 | 6410 | 2506 |
| 234 | 20231222 | 144500 | 5595650890 | 6410 | 6430 | 6430 | 6410 | 3248 |
| 235 | 20231222 | 144400 | 5574826940 | 6420 | 6420 | 6420 | 6420 | 1173 |
| 236 | 20231222 | 144300 | 5567296280 | 6420 | 6420 | 6430 | 6420 | 234 |
| 237 | 20231222 | 144200 | 5565793240 | 6420 | 6430 | 6430 | 6420 | 996 |
| 238 | 20231222 | 144100 | 5559398910 | 6430 | 6430 | 6430 | 6420 | 565 |
| 239 | 20231222 | 144000 | 5555766960 | 6420 | 6420 | 6430 | 6420 | 2958 |
| 240 | 20231222 | 143900 | 5536775550 | 6420 | 6420 | 6420 | 6420 | 478 |
| 241 | 20231222 | 143800 | 5533706790 | 6420 | 6430 | 6430 | 6420 | 881 |
| 242 | 20231222 | 143700 | 5528045290 | 6430 | 6430 | 6430 | 6430 | 551 |
| 243 | 20231222 | 143600 | 5524502360 | 6430 | 6420 | 6430 | 6420 | 1985 |
| 244 | 20231222 | 143500 | 5511743810 | 6420 | 6420 | 6420 | 6410 | 3019 |
| 245 | 20231222 | 143400 | 5492363990 | 6420 | 6430 | 6430 | 6420 | 1189 |
| 246 | 20231222 | 143300 | 5484723610 | 6430 | 6430 | 6430 | 6420 | 1279 |
| 247 | 20231222 | 143200 | 5476507260 | 6420 | 6430 | 6430 | 6420 | 2458 |
| 248 | 20231222 | 143100 | 5460721100 | 6430 | 6430 | 6430 | 6420 | 1055 |
| 249 | 20231222 | 143000 | 5453943890 | 6430 | 6430 | 6430 | 6430 | 11 |
| 250 | 20231222 | 142900 | 5453873160 | 6440 | 6430 | 6440 | 6420 | 2040 |
| 251 | 20231222 | 142800 | 5440771330 | 6430 | 6430 | 6430 | 6430 | 406 |
| 252 | 20231222 | 142700 | 5438160750 | 6420 | 6430 | 6430 | 6420 | 2107 |
| 253 | 20231222 | 142600 | 5424627910 | 6430 | 6420 | 6440 | 6420 | 2113 |
| 254 | 20231222 | 142500 | 5411044990 | 6420 | 6430 | 6430 | 6420 | 2494 |
| 255 | 20231222 | 142400 | 5395026720 | 6430 | 6430 | 6430 | 6430 | 4304 |
| 256 | 20231222 | 142300 | 5367352000 | 6430 | 6440 | 6440 | 6430 | 1704 |
| 257 | 20231222 | 142200 | 5356385810 | 6440 | 6460 | 6460 | 6440 | 119 |
| 258 | 20231222 | 142100 | 5355618330 | 6440 | 6440 | 6470 | 6440 | 939 |
| 259 | 20231222 | 142000 | 5349568290 | 6440 | 6440 | 6470 | 6440 | 446 |
| 260 | 20231222 | 141900 | 5346695570 | 6440 | 6440 | 6470 | 6440 | 1891 |
| 261 | 20231222 | 141800 | 5334471520 | 6450 | 6460 | 6470 | 6440 | 2699 |
| 262 | 20231222 | 141700 | 5317038420 | 6460 | 6460 | 6470 | 6460 | 1059 |
| 263 | 20231222 | 141600 | 5310192440 | 6460 | 6450 | 6460 | 6450 | 3015 |
| 264 | 20231222 | 141500 | 5290716630 | 6440 | 6450 | 6450 | 6430 | 1405 |
| 265 | 20231222 | 141400 | 5281663750 | 6450 | 6440 | 6450 | 6440 | 1785 |
| 266 | 20231222 | 141300 | 5270162100 | 6430 | 6430 | 6430 | 6430 | 377 |
| 267 | 20231222 | 141200 | 5267737990 | 6440 | 6420 | 6440 | 6410 | 1167 |
| 268 | 20231222 | 141100 | 5260243850 | 6420 | 6420 | 6420 | 6400 | 12456 |
| 269 | 20231222 | 141000 | 5180418980 | 6420 | 6440 | 6440 | 6410 | 15184 |
| 270 | 20231222 | 140900 | 5082887640 | 6440 | 6440 | 6440 | 6440 | 617 |
| 271 | 20231222 | 140800 | 5078914160 | 6440 | 6450 | 6460 | 6440 | 10080 |
| 272 | 20231222 | 140700 | 5013924310 | 6450 | 6460 | 6460 | 6450 | 583 |
| 273 | 20231222 | 140600 | 5010163860 | 6460 | 6450 | 6460 | 6450 | 878 |
| 274 | 20231222 | 140500 | 5004499560 | 6450 | 6450 | 6460 | 6450 | 168 |
| 275 | 20231222 | 140400 | 5003415780 | 6460 | 6450 | 6460 | 6450 | 516 |
| 276 | 20231222 | 140300 | 5000084120 | 6460 | 6450 | 6460 | 6450 | 1108 |
| 277 | 20231222 | 140200 | 4992936510 | 6460 | 6460 | 6460 | 6450 | 3041 |
| 278 | 20231222 | 140100 | 4973294150 | 6460 | 6470 | 6470 | 6460 | 6863 |
| 279 | 20231222 | 140000 | 4928918930 | 6470 | 6470 | 6470 | 6470 | 535 |
| 280 | 20231222 | 135900 | 4925457480 | 6470 | 6480 | 6480 | 6470 | 135 |
| 281 | 20231222 | 135800 | 4924583160 | 6480 | 6480 | 6480 | 6480 | 103 |
| 282 | 20231222 | 135700 | 4923915720 | 6480 | 6480 | 6480 | 6480 | 15 |
| 283 | 20231222 | 135600 | 4923818520 | 6470 | 6470 | 6480 | 6460 | 797 |
| 284 | 20231222 | 135500 | 4918664960 | 6470 | 6470 | 6470 | 6470 | 4010 |
| 285 | 20231222 | 135400 | 4892720260 | 6470 | 6470 | 6470 | 6470 | 550 |
| 286 | 20231222 | 135300 | 4889161760 | 6480 | 6480 | 6480 | 6480 | 256 |
| 287 | 20231222 | 135200 | 4887502880 | 6480 | 6470 | 6480 | 6470 | 907 |
| 288 | 20231222 | 135100 | 4881626170 | 6480 | 6470 | 6480 | 6470 | 611 |
| 289 | 20231222 | 135000 | 4877672970 | 6470 | 6490 | 6490 | 6470 | 152 |
| 290 | 20231222 | 134900 | 4876688500 | 6490 | 6470 | 6490 | 6470 | 111 |
| 291 | 20231222 | 134800 | 4875970010 | 6500 | 6470 | 6500 | 6470 | 145 |
| 292 | 20231222 | 134700 | 4875031530 | 6470 | 6490 | 6490 | 6470 | 5121 |
| 293 | 20231222 | 134600 | 4841845130 | 6490 | 6490 | 6490 | 6490 | 1131 |
| 294 | 20231222 | 134500 | 4834504940 | 6480 | 6490 | 6490 | 6480 | 1500 |
| 295 | 20231222 | 134400 | 4824777940 | 6480 | 6480 | 6490 | 6480 | 363 |
| 296 | 20231222 | 134300 | 4822425230 | 6480 | 6490 | 6500 | 6480 | 5375 |
| 297 | 20231222 | 134200 | 4787512090 | 6490 | 6490 | 6500 | 6490 | 227 |
| 298 | 20231222 | 134100 | 4786038710 | 6490 | 6500 | 6500 | 6480 | 119 |
| 299 | 20231222 | 134000 | 4785266330 | 6490 | 6480 | 6490 | 6480 | 1027 |
| 300 | 20231222 | 133900 | 4778601120 | 6480 | 6480 | 6480 | 6470 | 105 |
| 301 | 20231222 | 133800 | 4777921220 | 6480 | 6480 | 6480 | 6480 | 216 |
| 302 | 20231222 | 133700 | 4776521540 | 6480 | 6490 | 6490 | 6480 | 2402 |
| 303 | 20231222 | 133600 | 4760942030 | 6490 | 6490 | 6490 | 6490 | 1523 |
| 304 | 20231222 | 133500 | 4751057760 | 6500 | 6500 | 6500 | 6500 | 16 |
| 305 | 20231222 | 133400 | 4750953760 | 6490 | 6490 | 6490 | 6490 | 119 |
| 306 | 20231222 | 133300 | 4750181450 | 6490 | 6490 | 6490 | 6490 | 193 |
| 307 | 20231222 | 133200 | 4748928880 | 6490 | 6490 | 6490 | 6490 | 1155 |
| 308 | 20231222 | 133100 | 4741432930 | 6480 | 6480 | 6490 | 6470 | 320 |
| 309 | 20231222 | 133000 | 4739359130 | 6480 | 6470 | 6480 | 6470 | 140 |
| 310 | 20231222 | 132900 | 4738453130 | 6470 | 6480 | 6480 | 6470 | 168 |
| 311 | 20231222 | 132800 | 4737365650 | 6480 | 6480 | 6480 | 6480 | 14 |
| 312 | 20231222 | 132700 | 4737274930 | 6480 | 6490 | 6490 | 6470 | 461 |
| 313 | 20231222 | 132600 | 4734291710 | 6490 | 6460 | 6490 | 6460 | 486 |
| 314 | 20231222 | 132500 | 4731150950 | 6460 | 6460 | 6470 | 6460 | 2733 |
| 315 | 20231222 | 132400 | 4713478170 | 6480 | 6480 | 6480 | 6480 | 0 |
| 316 | 20231222 | 132300 | 4713478170 | 6480 | 6480 | 6480 | 6460 | 4361 |
| 317 | 20231222 | 132200 | 4685264880 | 6480 | 6480 | 6480 | 6480 | 20 |
| 318 | 20231222 | 132100 | 4685135280 | 6480 | 6480 | 6480 | 6480 | 1148 |
| 319 | 20231222 | 132000 | 4677696240 | 6480 | 6480 | 6490 | 6480 | 50 |
| 320 | 20231222 | 131900 | 4677372090 | 6490 | 6480 | 6490 | 6480 | 478 |
| 321 | 20231222 | 131800 | 4674273110 | 6480 | 6480 | 6490 | 6480 | 90 |
| 322 | 20231222 | 131700 | 4673689710 | 6480 | 6480 | 6480 | 6480 | 63 |
| 323 | 20231222 | 131600 | 4673281470 | 6470 | 6470 | 6470 | 6470 | 15 |
| 324 | 20231222 | 131500 | 4673184420 | 6480 | 6490 | 6490 | 6480 | 242 |
| 325 | 20231222 | 131400 | 4671615960 | 6490 | 6480 | 6490 | 6480 | 82 |
| 326 | 20231222 | 131300 | 4671084290 | 6470 | 6490 | 6490 | 6470 | 183 |
| 327 | 20231222 | 131200 | 4669899530 | 6490 | 6490 | 6490 | 6470 | 330 |
| 328 | 20231222 | 131100 | 4667759830 | 6470 | 6470 | 6470 | 6470 | 4254 |
| 329 | 20231222 | 131000 | 4640236450 | 6480 | 6490 | 6490 | 6480 | 3387 |
| 330 | 20231222 | 130900 | 4618285950 | 6490 | 6490 | 6490 | 6480 | 310 |
| 331 | 20231222 | 130800 | 4616274550 | 6490 | 6490 | 6490 | 6490 | 207 |
| 332 | 20231222 | 130700 | 4614931120 | 6500 | 6500 | 6500 | 6490 | 3039 |
| 333 | 20231222 | 130600 | 4595177650 | 6500 | 6490 | 6500 | 6490 | 1180 |
| 334 | 20231222 | 130500 | 4587519440 | 6490 | 6490 | 6490 | 6480 | 65 |
| 335 | 20231222 | 130400 | 4587097890 | 6490 | 6490 | 6490 | 6490 | 37 |
| 336 | 20231222 | 130300 | 4586857760 | 6490 | 6490 | 6490 | 6490 | 100 |
| 337 | 20231222 | 130200 | 4586208760 | 6480 | 6480 | 6500 | 6480 | 364 |
| 338 | 20231222 | 130100 | 4583844010 | 6480 | 6480 | 6480 | 6480 | 749 |
| 339 | 20231222 | 130000 | 4578990490 | 6490 | 6490 | 6490 | 6490 | 12 |
| 340 | 20231222 | 125900 | 4578912610 | 6490 | 6500 | 6500 | 6490 | 50 |
| 341 | 20231222 | 125800 | 4578587860 | 6490 | 6500 | 6500 | 6490 | 35 |
| 342 | 20231222 | 125700 | 4578360560 | 6480 | 6490 | 6490 | 6480 | 1150 |
| 343 | 20231222 | 125600 | 4570901110 | 6500 | 6500 | 6500 | 6500 | 3 |
| 344 | 20231222 | 125500 | 4570881610 | 6500 | 6500 | 6500 | 6500 | 301 |
| 345 | 20231222 | 125400 | 4568925110 | 6500 | 6500 | 6500 | 6500 | 2 |
| 346 | 20231222 | 125300 | 4568912110 | 6490 | 6510 | 6510 | 6490 | 124 |
| 347 | 20231222 | 125200 | 4568106180 | 6500 | 6500 | 6510 | 6500 | 2278 |
| 348 | 20231222 | 125100 | 4553291560 | 6500 | 6500 | 6500 | 6490 | 622 |
| 349 | 20231222 | 125000 | 4549254050 | 6490 | 6490 | 6490 | 6480 | 657 |
| 350 | 20231222 | 124900 | 4544991760 | 6490 | 6490 | 6490 | 6490 | 364 |
| 351 | 20231222 | 124800 | 4542629400 | 6480 | 6480 | 6480 | 6480 | 362 |
| 352 | 20231222 | 124700 | 4540283640 | 6490 | 6490 | 6490 | 6490 | 43 |
| 353 | 20231222 | 124600 | 4540004570 | 6490 | 6490 | 6490 | 6490 | 22 |
| 354 | 20231222 | 124500 | 4539861790 | 6500 | 6490 | 6500 | 6490 | 174 |
| 355 | 20231222 | 124400 | 4538732510 | 6490 | 6500 | 6500 | 6490 | 1847 |
| 356 | 20231222 | 124300 | 4526745000 | 6500 | 6490 | 6500 | 6490 | 216 |
| 357 | 20231222 | 124200 | 4525343010 | 6490 | 6490 | 6500 | 6490 | 2813 |
| 358 | 20231222 | 124100 | 4507080230 | 6500 | 6480 | 6500 | 6480 | 876 |
| 359 | 20231222 | 124000 | 4501398220 | 6480 | 6480 | 6490 | 6480 | 822 |
| 360 | 20231222 | 123900 | 4496065160 | 6480 | 6480 | 6490 | 6480 | 109 |
| 361 | 20231222 | 123800 | 4495358760 | 6480 | 6480 | 6480 | 6480 | 9 |
| 362 | 20231222 | 123700 | 4495300440 | 6480 | 6490 | 6490 | 6480 | 12 |
| 363 | 20231222 | 123600 | 4495222650 | 6490 | 6480 | 6490 | 6480 | 395 |
| 364 | 20231222 | 123500 | 4492663040 | 6470 | 6470 | 6470 | 6470 | 0 |
| 365 | 20231222 | 123400 | 4492663040 | 6470 | 6470 | 6480 | 6470 | 798 |
| 366 | 20231222 | 123300 | 4487499470 | 6470 | 6470 | 6470 | 6470 | 282 |
| 367 | 20231222 | 123200 | 4485674930 | 6470 | 6460 | 6470 | 6460 | 1479 |
| 368 | 20231222 | 123100 | 4476117800 | 6460 | 6460 | 6460 | 6460 | 2095 |
| 369 | 20231222 | 123000 | 4462584100 | 6460 | 6460 | 6460 | 6460 | 0 |
| 370 | 20231222 | 122900 | 4462584100 | 6460 | 6470 | 6470 | 6460 | 161 |
| 371 | 20231222 | 122800 | 4461542450 | 6470 | 6460 | 6470 | 6460 | 742 |
| 372 | 20231222 | 122700 | 4456747930 | 6460 | 6470 | 6470 | 6460 | 547 |
| 373 | 20231222 | 122600 | 4453213870 | 6470 | 6470 | 6470 | 6470 | 935 |
| 374 | 20231222 | 122500 | 4447164420 | 6470 | 6480 | 6480 | 6470 | 1599 |
| 375 | 20231222 | 122400 | 4436818880 | 6480 | 6480 | 6480 | 6470 | 853 |
| 376 | 20231222 | 122300 | 4431292600 | 6480 | 6480 | 6480 | 6480 | 791 |
| 377 | 20231222 | 122200 | 4426166920 | 6490 | 6490 | 6490 | 6490 | 150 |
| 378 | 20231222 | 122100 | 4425193420 | 6490 | 6490 | 6490 | 6490 | 15 |
| 379 | 20231222 | 122000 | 4425096070 | 6490 | 6490 | 6490 | 6480 | 992 |
| 380 | 20231222 | 121900 | 4418658060 | 6490 | 6490 | 6500 | 6490 | 33 |
| 381 | 20231222 | 121800 | 4418443810 | 6500 | 6490 | 6500 | 6490 | 499 |
| 382 | 20231222 | 121700 | 4415205290 | 6490 | 6500 | 6500 | 6490 | 201 |
| 383 | 20231222 | 121600 | 4413898800 | 6500 | 6490 | 6500 | 6490 | 112 |
| 384 | 20231222 | 121500 | 4413171910 | 6490 | 6490 | 6490 | 6480 | 46 |
| 385 | 20231222 | 121400 | 4412873380 | 6490 | 6480 | 6490 | 6480 | 103 |
| 386 | 20231222 | 121300 | 4412205600 | 6480 | 6490 | 6490 | 6480 | 452 |
| 387 | 20231222 | 121200 | 4409273590 | 6500 | 6470 | 6500 | 6470 | 144 |
| 388 | 20231222 | 121100 | 4408341250 | 6470 | 6470 | 6470 | 6470 | 7 |
| 389 | 20231222 | 121000 | 4408295960 | 6470 | 6490 | 6490 | 6470 | 2744 |
| 390 | 20231222 | 120900 | 4390530640 | 6490 | 6500 | 6500 | 6490 | 2822 |
| 391 | 20231222 | 120800 | 4372214640 | 6490 | 6500 | 6500 | 6490 | 442 |
| 392 | 20231222 | 120700 | 4369344460 | 6510 | 6500 | 6510 | 6500 | 606 |
| 393 | 20231222 | 120600 | 4365405290 | 6500 | 6490 | 6500 | 6490 | 19 |
| 394 | 20231222 | 120500 | 4365281800 | 6500 | 6490 | 6500 | 6490 | 18 |
| 395 | 20231222 | 120400 | 4365164970 | 6490 | 6490 | 6500 | 6490 | 241 |
| 396 | 20231222 | 120300 | 4363599860 | 6500 | 6500 | 6500 | 6490 | 928 |
| 397 | 20231222 | 120200 | 4357572970 | 6500 | 6500 | 6500 | 6500 | 160 |
| 398 | 20231222 | 120100 | 4356532970 | 6490 | 6490 | 6490 | 6490 | 677 |
| 399 | 20231222 | 120000 | 4352139240 | 6490 | 6490 | 6490 | 6490 | 570 |
| 400 | 20231222 | 115900 | 4348439940 | 6490 | 6490 | 6500 | 6490 | 317 |
| 401 | 20231222 | 115800 | 4346379460 | 6500 | 6500 | 6500 | 6490 | 1389 |
| 402 | 20231222 | 115700 | 4337360970 | 6500 | 6500 | 6500 | 6500 | 250 |
| 403 | 20231222 | 115600 | 4335735970 | 6500 | 6500 | 6500 | 6490 | 115 |
| 404 | 20231222 | 115500 | 4334988580 | 6490 | 6490 | 6490 | 6490 | 1 |
| 405 | 20231222 | 115400 | 4334982090 | 6500 | 6500 | 6500 | 6490 | 1034 |
| 406 | 20231222 | 115300 | 4328262090 | 6500 | 6480 | 6500 | 6480 | 564 |
| 407 | 20231222 | 115200 | 4324607350 | 6500 | 6490 | 6500 | 6480 | 113 |
| 408 | 20231222 | 115100 | 4323874170 | 6490 | 6490 | 6500 | 6490 | 584 |
| 409 | 20231222 | 115000 | 4320081010 | 6490 | 6480 | 6490 | 6480 | 2643 |
| 410 | 20231222 | 114900 | 4302946690 | 6480 | 6480 | 6480 | 6480 | 31 |
| 411 | 20231222 | 114800 | 4302745810 | 6490 | 6490 | 6490 | 6470 | 25 |
| 412 | 20231222 | 114700 | 4302583960 | 6490 | 6480 | 6490 | 6480 | 1643 |
| 413 | 20231222 | 114600 | 4291920930 | 6490 | 6460 | 6490 | 6460 | 549 |
| 414 | 20231222 | 114500 | 4288374160 | 6460 | 6470 | 6490 | 6450 | 4616 |
| 415 | 20231222 | 114400 | 4258593980 | 6460 | 6490 | 6490 | 6460 | 8130 |
| 416 | 20231222 | 114300 | 4206019100 | 6490 | 6490 | 6490 | 6490 | 0 |
| 417 | 20231222 | 114200 | 4206019100 | 6490 | 6480 | 6490 | 6470 | 1373 |
| 418 | 20231222 | 114100 | 4197132050 | 6470 | 6470 | 6470 | 6470 | 205 |
| 419 | 20231222 | 114000 | 4195805700 | 6470 | 6470 | 6480 | 6470 | 809 |
| 420 | 20231222 | 113900 | 4190565860 | 6470 | 6480 | 6480 | 6470 | 2322 |
| 421 | 20231222 | 113800 | 4175542500 | 6480 | 6480 | 6490 | 6480 | 414 |
| 422 | 20231222 | 113700 | 4172859720 | 6480 | 6480 | 6480 | 6480 | 121 |
| 423 | 20231222 | 113600 | 4172075640 | 6480 | 6480 | 6490 | 6470 | 282 |
| 424 | 20231222 | 113500 | 4170248060 | 6480 | 6480 | 6480 | 6480 | 50 |
| 425 | 20231222 | 113400 | 4169924060 | 6480 | 6470 | 6480 | 6470 | 545 |
| 426 | 20231222 | 113300 | 4166397160 | 6470 | 6480 | 6480 | 6470 | 1395 |
| 427 | 20231222 | 113200 | 4157370510 | 6480 | 6490 | 6490 | 6480 | 423 |
| 428 | 20231222 | 113100 | 4154629460 | 6480 | 6490 | 6490 | 6470 | 4668 |
| 429 | 20231222 | 113000 | 4124415780 | 6490 | 6490 | 6490 | 6490 | 16 |
| 430 | 20231222 | 112900 | 4124311940 | 6490 | 6490 | 6490 | 6490 | 26 |
| 431 | 20231222 | 112800 | 4124143200 | 6490 | 6490 | 6500 | 6490 | 177 |
| 432 | 20231222 | 112700 | 4122994460 | 6490 | 6490 | 6490 | 6470 | 2923 |
| 433 | 20231222 | 112600 | 4104053630 | 6490 | 6490 | 6490 | 6490 | 665 |
| 434 | 20231222 | 112500 | 4099737780 | 6490 | 6490 | 6500 | 6490 | 321 |
| 435 | 20231222 | 112400 | 4097654390 | 6490 | 6490 | 6490 | 6490 | 933 |
| 436 | 20231222 | 112300 | 4091599220 | 6500 | 6490 | 6500 | 6490 | 457 |
| 437 | 20231222 | 112200 | 4088633260 | 6500 | 6500 | 6500 | 6500 | 3747 |
| 438 | 20231222 | 112100 | 4064277760 | 6510 | 6500 | 6510 | 6500 | 3017 |
| 439 | 20231222 | 112000 | 4044667210 | 6500 | 6500 | 6500 | 6500 | 1950 |
| 440 | 20231222 | 111900 | 4031992210 | 6510 | 6510 | 6510 | 6510 | 330 |
| 441 | 20231222 | 111800 | 4029843910 | 6510 | 6510 | 6510 | 6510 | 1119 |
| 442 | 20231222 | 111700 | 4022559220 | 6510 | 6520 | 6520 | 6510 | 1149 |
| 443 | 20231222 | 111600 | 4015078920 | 6520 | 6510 | 6520 | 6510 | 189 |
| 444 | 20231222 | 111500 | 4013846770 | 6520 | 6510 | 6520 | 6510 | 735 |
| 445 | 20231222 | 111400 | 4009061590 | 6510 | 6500 | 6510 | 6500 | 929 |
| 446 | 20231222 | 111300 | 4003018130 | 6520 | 6510 | 6520 | 6500 | 2608 |
| 447 | 20231222 | 111200 | 3986052360 | 6520 | 6530 | 6530 | 6520 | 951 |
| 448 | 20231222 | 111100 | 3979842340 | 6530 | 6510 | 6530 | 6510 | 458 |
| 449 | 20231222 | 111000 | 3976857400 | 6510 | 6510 | 6510 | 6510 | 1424 |
| 450 | 20231222 | 110900 | 3967587160 | 6520 | 6510 | 6520 | 6510 | 622 |
| 451 | 20231222 | 110800 | 3963535830 | 6510 | 6530 | 6530 | 6510 | 570 |
| 452 | 20231222 | 110700 | 3959821040 | 6530 | 6520 | 6530 | 6500 | 3114 |
| 453 | 20231222 | 110600 | 3939521850 | 6520 | 6490 | 6520 | 6490 | 4674 |
| 454 | 20231222 | 110500 | 3909138370 | 6490 | 6470 | 6490 | 6460 | 9411 |
| 455 | 20231222 | 110400 | 3848299550 | 6470 | 6480 | 6480 | 6470 | 990 |
| 456 | 20231222 | 110300 | 3841891530 | 6480 | 6480 | 6480 | 6480 | 651 |
| 457 | 20231222 | 110200 | 3837673050 | 6480 | 6480 | 6480 | 6470 | 2677 |
| 458 | 20231222 | 110100 | 3820326100 | 6480 | 6480 | 6490 | 6480 | 3358 |
| 459 | 20231222 | 110000 | 3798565880 | 6480 | 6480 | 6490 | 6480 | 3398 |
| 460 | 20231222 | 105900 | 3776544280 | 6480 | 6490 | 6490 | 6480 | 161 |
| 461 | 20231222 | 105800 | 3775499400 | 6490 | 6500 | 6500 | 6490 | 1538 |
| 462 | 20231222 | 105700 | 3765517330 | 6500 | 6500 | 6500 | 6490 | 1165 |
| 463 | 20231222 | 105600 | 3757954430 | 6490 | 6520 | 6520 | 6490 | 1405 |
| 464 | 20231222 | 105500 | 3748821890 | 6510 | 6510 | 6510 | 6500 | 662 |
| 465 | 20231222 | 105400 | 3744514980 | 6500 | 6500 | 6500 | 6500 | 669 |
| 466 | 20231222 | 105300 | 3740166480 | 6490 | 6500 | 6500 | 6490 | 490 |
| 467 | 20231222 | 105200 | 3736985250 | 6500 | 6510 | 6510 | 6500 | 2260 |
| 468 | 20231222 | 105100 | 3722293000 | 6510 | 6510 | 6520 | 6500 | 1789 |
| 469 | 20231222 | 105000 | 3710658530 | 6510 | 6520 | 6520 | 6510 | 45 |
| 470 | 20231222 | 104900 | 3710365240 | 6520 | 6500 | 6520 | 6500 | 876 |
| 471 | 20231222 | 104800 | 3704671220 | 6500 | 6510 | 6520 | 6500 | 2622 |
| 472 | 20231222 | 104700 | 3687622620 | 6510 | 6520 | 6520 | 6510 | 1611 |
| 473 | 20231222 | 104600 | 3677123810 | 6520 | 6510 | 6520 | 6510 | 2765 |
| 474 | 20231222 | 104500 | 3659121580 | 6510 | 6490 | 6510 | 6490 | 306 |
| 475 | 20231222 | 104400 | 3657132810 | 6500 | 6500 | 6500 | 6500 | 23 |
| 476 | 20231222 | 104300 | 3656983310 | 6510 | 6500 | 6510 | 6480 | 3839 |
| 477 | 20231222 | 104200 | 3632089020 | 6500 | 6500 | 6520 | 6500 | 867 |
| 478 | 20231222 | 104100 | 3626452870 | 6500 | 6490 | 6500 | 6490 | 1920 |
| 479 | 20231222 | 104000 | 3613990760 | 6500 | 6500 | 6500 | 6490 | 1246 |
| 480 | 20231222 | 103900 | 3605896860 | 6500 | 6510 | 6510 | 6500 | 1253 |
| 481 | 20231222 | 103800 | 3597748310 | 6510 | 6510 | 6510 | 6500 | 2390 |
| 482 | 20231222 | 103700 | 3582208000 | 6510 | 6510 | 6520 | 6500 | 1793 |
| 483 | 20231222 | 103600 | 3570540650 | 6520 | 6490 | 6520 | 6490 | 1348 |
| 484 | 20231222 | 103500 | 3561792100 | 6520 | 6480 | 6520 | 6480 | 614 |
| 485 | 20231222 | 103400 | 3557812130 | 6480 | 6520 | 6540 | 6470 | 14631 |
| 486 | 20231222 | 103300 | 3462762650 | 6520 | 6540 | 6540 | 6520 | 3094 |
| 487 | 20231222 | 103200 | 3442587630 | 6540 | 6530 | 6540 | 6520 | 2554 |
| 488 | 20231222 | 103100 | 3425914800 | 6540 | 6540 | 6540 | 6530 | 681 |
| 489 | 20231222 | 103000 | 3421463020 | 6530 | 6540 | 6540 | 6520 | 247 |
| 490 | 20231222 | 102900 | 3419850730 | 6540 | 6520 | 6540 | 6520 | 300 |
| 491 | 20231222 | 102800 | 3417888990 | 6520 | 6560 | 6560 | 6520 | 6958 |
| 492 | 20231222 | 102700 | 3372366520 | 6560 | 6560 | 6560 | 6560 | 1644 |
| 493 | 20231222 | 102600 | 3361581880 | 6550 | 6540 | 6550 | 6540 | 3519 |
| 494 | 20231222 | 102500 | 3338547740 | 6550 | 6570 | 6570 | 6540 | 4774 |
| 495 | 20231222 | 102400 | 3307256570 | 6570 | 6570 | 6570 | 6560 | 2701 |
| 496 | 20231222 | 102300 | 3289527520 | 6580 | 6580 | 6590 | 6580 | 2042 |
| 497 | 20231222 | 102200 | 3276089650 | 6580 | 6590 | 6610 | 6580 | 1151 |
| 498 | 20231222 | 102100 | 3268504910 | 6590 | 6610 | 6610 | 6590 | 2684 |
| 499 | 20231222 | 102000 | 3250787530 | 6620 | 6640 | 6640 | 6620 | 6394 |
| 500 | 20231222 | 101900 | 3208425430 | 6630 | 6610 | 6650 | 6610 | 10978 |
| 501 | 20231222 | 101800 | 3135623750 | 6600 | 6600 | 6620 | 6590 | 553 |
| 502 | 20231222 | 101700 | 3131972740 | 6600 | 6590 | 6640 | 6590 | 8008 |
| 503 | 20231222 | 101600 | 3079187500 | 6630 | 6590 | 6630 | 6590 | 14760 |
| 504 | 20231222 | 101500 | 2981576330 | 6570 | 6600 | 6600 | 6570 | 2215 |
| 505 | 20231222 | 101400 | 2966989850 | 6580 | 6600 | 6610 | 6580 | 2306 |
| 506 | 20231222 | 101300 | 2951788130 | 6600 | 6600 | 6610 | 6600 | 1837 |
| 507 | 20231222 | 101200 | 2939660850 | 6600 | 6570 | 6600 | 6570 | 5924 |
| 508 | 20231222 | 101100 | 2900639280 | 6570 | 6570 | 6570 | 6560 | 1032 |
| 509 | 20231222 | 101000 | 2893859140 | 6570 | 6560 | 6570 | 6550 | 1507 |
| 510 | 20231222 | 100900 | 2883970940 | 6560 | 6530 | 6560 | 6520 | 684 |
| 511 | 20231222 | 100800 | 2879492870 | 6530 | 6510 | 6530 | 6510 | 1382 |
| 512 | 20231222 | 100700 | 2870483470 | 6510 | 6510 | 6520 | 6500 | 3006 |
| 513 | 20231222 | 100600 | 2850938330 | 6510 | 6520 | 6520 | 6510 | 7133 |
| 514 | 20231222 | 100500 | 2804483020 | 6520 | 6540 | 6540 | 6510 | 4023 |
| 515 | 20231222 | 100400 | 2778233090 | 6540 | 6570 | 6570 | 6540 | 9289 |
| 516 | 20231222 | 100300 | 2717367930 | 6570 | 6560 | 6570 | 6560 | 2427 |
| 517 | 20231222 | 100200 | 2701427780 | 6560 | 6580 | 6580 | 6560 | 1876 |
| 518 | 20231222 | 100100 | 2689108310 | 6560 | 6570 | 6600 | 6560 | 4735 |
| 519 | 20231222 | 100000 | 2658008210 | 6560 | 6580 | 6600 | 6560 | 8508 |
| 520 | 20231222 | 095900 | 2602063210 | 6600 | 6610 | 6620 | 6580 | 13351 |
| 521 | 20231222 | 095800 | 2513952090 | 6620 | 6600 | 6620 | 6600 | 8298 |
| 522 | 20231222 | 095700 | 2459075800 | 6610 | 6610 | 6620 | 6590 | 7751 |
| 523 | 20231222 | 095600 | 2407859430 | 6590 | 6600 | 6610 | 6590 | 4617 |
| 524 | 20231222 | 095500 | 2377370380 | 6590 | 6590 | 6600 | 6580 | 5948 |
| 525 | 20231222 | 095400 | 2338162130 | 6600 | 6580 | 6600 | 6580 | 4054 |
| 526 | 20231222 | 095300 | 2311415090 | 6590 | 6600 | 6600 | 6580 | 13154 |
| 527 | 20231222 | 095200 | 2224686620 | 6590 | 6570 | 6600 | 6570 | 7184 |
| 528 | 20231222 | 095100 | 2177404860 | 6580 | 6580 | 6580 | 6560 | 6507 |
| 529 | 20231222 | 095000 | 2134651640 | 6570 | 6580 | 6580 | 6550 | 7702 |
| 530 | 20231222 | 094900 | 2084057500 | 6550 | 6610 | 6620 | 6550 | 27634 |
| 531 | 20231222 | 094800 | 1901751790 | 6620 | 6600 | 6620 | 6600 | 8828 |
| 532 | 20231222 | 094700 | 1843437520 | 6620 | 6640 | 6640 | 6590 | 25438 |
| 533 | 20231222 | 094600 | 1675037140 | 6630 | 6590 | 6640 | 6590 | 22771 |
| 534 | 20231222 | 094500 | 1524293270 | 6600 | 6620 | 6620 | 6580 | 5372 |
| 535 | 20231222 | 094400 | 1488810370 | 6610 | 6600 | 6620 | 6600 | 5671 |
| 536 | 20231222 | 094300 | 1451306760 | 6600 | 6610 | 6630 | 6590 | 9180 |
| 537 | 20231222 | 094200 | 1390625880 | 6630 | 6570 | 6640 | 6570 | 13948 |
| 538 | 20231222 | 094100 | 1298569820 | 6570 | 6570 | 6580 | 6550 | 4284 |
| 539 | 20231222 | 094000 | 1270413790 | 6570 | 6530 | 6580 | 6530 | 9767 |
| 540 | 20231222 | 093900 | 1206297540 | 6530 | 6530 | 6540 | 6520 | 2446 |
| 541 | 20231222 | 093800 | 1190319700 | 6530 | 6530 | 6530 | 6510 | 858 |
| 542 | 20231222 | 093700 | 1184726130 | 6520 | 6520 | 6530 | 6500 | 3110 |
| 543 | 20231222 | 093600 | 1164451400 | 6520 | 6520 | 6540 | 6500 | 2981 |
| 544 | 20231222 | 093500 | 1145047620 | 6520 | 6510 | 6520 | 6510 | 1315 |
| 545 | 20231222 | 093400 | 1136478990 | 6510 | 6520 | 6520 | 6500 | 1749 |
| 546 | 20231222 | 093300 | 1125092450 | 6520 | 6520 | 6540 | 6510 | 514 |
| 547 | 20231222 | 093200 | 1121743200 | 6510 | 6540 | 6560 | 6510 | 5470 |
| 548 | 20231222 | 093100 | 1085971470 | 6540 | 6520 | 6550 | 6520 | 5322 |
| 549 | 20231222 | 093000 | 1051193590 | 6500 | 6470 | 6520 | 6470 | 456 |
| 550 | 20231222 | 092900 | 1048224680 | 6460 | 6460 | 6500 | 6450 | 4863 |
| 551 | 20231222 | 092800 | 1016722540 | 6450 | 6450 | 6460 | 6430 | 2446 |
| 552 | 20231222 | 092700 | 1000971940 | 6460 | 6450 | 6470 | 6440 | 1313 |
| 553 | 20231222 | 092600 | 992496320 | 6450 | 6450 | 6480 | 6440 | 3812 |
| 554 | 20231222 | 092500 | 967911480 | 6450 | 6450 | 6460 | 6450 | 2436 |
| 555 | 20231222 | 092400 | 952192810 | 6450 | 6480 | 6480 | 6450 | 3047 |
| 556 | 20231222 | 092300 | 932469060 | 6480 | 6480 | 6490 | 6480 | 1624 |
| 557 | 20231222 | 092200 | 921945490 | 6470 | 6470 | 6480 | 6470 | 1115 |
| 558 | 20231222 | 092100 | 914723810 | 6470 | 6480 | 6480 | 6470 | 1916 |
| 559 | 20231222 | 092000 | 902318650 | 6480 | 6480 | 6480 | 6450 | 450 |
| 560 | 20231222 | 091900 | 899406280 | 6480 | 6430 | 6480 | 6420 | 2535 |
| 561 | 20231222 | 091800 | 883049250 | 6430 | 6420 | 6430 | 6410 | 2166 |
| 562 | 20231222 | 091700 | 869142120 | 6420 | 6440 | 6440 | 6420 | 6745 |
| 563 | 20231222 | 091600 | 825797410 | 6440 | 6440 | 6440 | 6420 | 3890 |
| 564 | 20231222 | 091500 | 800808960 | 6430 | 6440 | 6450 | 6430 | 5922 |
| 565 | 20231222 | 091400 | 762707600 | 6450 | 6490 | 6490 | 6440 | 7817 |
| 566 | 20231222 | 091300 | 712246850 | 6460 | 6460 | 6500 | 6450 | 4676 |
| 567 | 20231222 | 091200 | 681968590 | 6490 | 6460 | 6490 | 6450 | 2746 |
| 568 | 20231222 | 091100 | 664238700 | 6460 | 6450 | 6460 | 6450 | 3824 |
| 569 | 20231222 | 091000 | 639555210 | 6430 | 6430 | 6450 | 6420 | 2583 |
| 570 | 20231222 | 090900 | 622932540 | 6420 | 6460 | 6460 | 6420 | 7404 |
| 571 | 20231222 | 090800 | 575334460 | 6460 | 6430 | 6460 | 6430 | 4195 |
| 572 | 20231222 | 090700 | 548301750 | 6430 | 6430 | 6460 | 6420 | 5633 |
| 573 | 20231222 | 090600 | 512080560 | 6460 | 6450 | 6460 | 6420 | 23073 |
| 574 | 20231222 | 090500 | 363358240 | 6460 | 6490 | 6500 | 6460 | 4248 |
| 575 | 20231222 | 090400 | 335861880 | 6490 | 6480 | 6500 | 6480 | 1150 |
| 576 | 20231222 | 090300 | 328406140 | 6500 | 6520 | 6520 | 6460 | 10216 |
| 577 | 20231222 | 090200 | 262029410 | 6510 | 6500 | 6540 | 6490 | 8848 |
| 578 | 20231222 | 090100 | 204440150 | 6470 | 6470 | 6500 | 6470 | 4989 |
| 579 | 20231222 | 090000 | 172097840 | 6490 | 6450 | 6490 | 6430 | 26205 |