31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 192700 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 7363 |
| 3 | 20231222 | 192600 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 4 | 20231222 | 192500 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 5 | 20231222 | 192400 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 6 | 20231222 | 192300 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 7 | 20231222 | 192200 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 8 | 20231222 | 192100 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 9 | 20231222 | 192000 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 10 | 20231222 | 191900 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 11 | 20231222 | 191800 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 12 | 20231222 | 191700 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 13 | 20231222 | 191600 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 14 | 20231222 | 191500 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 15 | 20231222 | 191400 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 16 | 20231222 | 191300 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 17 | 20231222 | 191200 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 18 | 20231222 | 191100 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 19 | 20231222 | 191000 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 20 | 20231222 | 190900 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 21 | 20231222 | 190800 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 22 | 20231222 | 190700 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 23 | 20231222 | 190600 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 24 | 20231222 | 190500 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 25 | 20231222 | 190400 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 26 | 20231222 | 190300 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 27 | 20231222 | 190200 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 28 | 20231222 | 190100 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 29 | 20231222 | 190000 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 30 | 20231222 | 185900 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 31 | 20231222 | 185800 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 32 | 20231222 | 185700 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 7363 |
| 33 | 20231222 | 185600 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 34 | 20231222 | 185500 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 35 | 20231222 | 185400 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 36 | 20231222 | 185300 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 37 | 20231222 | 185200 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 38 | 20231222 | 185100 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 39 | 20231222 | 185000 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 40 | 20231222 | 184900 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 41 | 20231222 | 184800 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 42 | 20231222 | 184700 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 43 | 20231222 | 184600 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 44 | 20231222 | 184500 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 45 | 20231222 | 184400 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 46 | 20231222 | 184300 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 47 | 20231222 | 184200 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 48 | 20231222 | 184100 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 49 | 20231222 | 184000 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 50 | 20231222 | 183900 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 51 | 20231222 | 183800 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 52 | 20231222 | 183700 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 53 | 20231222 | 183600 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 54 | 20231222 | 183500 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 55 | 20231222 | 183400 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 56 | 20231222 | 183300 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 57 | 20231222 | 183200 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 58 | 20231222 | 183100 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 59 | 20231222 | 183000 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 60 | 20231222 | 182900 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 61 | 20231222 | 182800 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 62 | 20231222 | 182700 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 7363 |
| 63 | 20231222 | 182600 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 64 | 20231222 | 182500 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 65 | 20231222 | 182400 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 66 | 20231222 | 182300 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 67 | 20231222 | 182200 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 68 | 20231222 | 182100 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 69 | 20231222 | 182000 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 70 | 20231222 | 181900 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 71 | 20231222 | 181800 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 72 | 20231222 | 181700 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 73 | 20231222 | 181600 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 74 | 20231222 | 181500 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 75 | 20231222 | 181400 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 76 | 20231222 | 181300 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 77 | 20231222 | 181200 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 78 | 20231222 | 181100 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 79 | 20231222 | 181000 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 80 | 20231222 | 180900 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 81 | 20231222 | 180800 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 82 | 20231222 | 180700 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 83 | 20231222 | 180600 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 84 | 20231222 | 180500 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 85 | 20231222 | 180400 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 86 | 20231222 | 180300 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 87 | 20231222 | 180200 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 88 | 20231222 | 180100 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 89 | 20231222 | 180000 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 90 | 20231222 | 175900 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 91 | 20231222 | 175800 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 92 | 20231222 | 175700 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 7363 |
| 93 | 20231222 | 175600 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 94 | 20231222 | 175500 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 95 | 20231222 | 175400 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 96 | 20231222 | 175300 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 97 | 20231222 | 175200 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 98 | 20231222 | 175100 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 99 | 20231222 | 175000 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 100 | 20231222 | 174900 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 101 | 20231222 | 174800 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 102 | 20231222 | 174700 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 103 | 20231222 | 174600 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 104 | 20231222 | 174500 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 105 | 20231222 | 174400 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 106 | 20231222 | 174300 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 107 | 20231222 | 174200 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 108 | 20231222 | 174100 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 109 | 20231222 | 174000 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 110 | 20231222 | 173900 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 111 | 20231222 | 173800 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 112 | 20231222 | 173700 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 113 | 20231222 | 173600 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 114 | 20231222 | 173500 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 115 | 20231222 | 173400 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 116 | 20231222 | 173300 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 117 | 20231222 | 173200 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 118 | 20231222 | 173100 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 119 | 20231222 | 173000 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 120 | 20231222 | 172900 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 121 | 20231222 | 172800 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 122 | 20231222 | 172700 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 7363 |
| 123 | 20231222 | 172600 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 124 | 20231222 | 172500 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 125 | 20231222 | 172400 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 126 | 20231222 | 172300 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 127 | 20231222 | 172200 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 128 | 20231222 | 172100 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 129 | 20231222 | 172000 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 130 | 20231222 | 171900 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 131 | 20231222 | 171800 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 132 | 20231222 | 171700 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 133 | 20231222 | 171600 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 134 | 20231222 | 171500 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 135 | 20231222 | 171400 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 136 | 20231222 | 171300 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 137 | 20231222 | 171200 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 138 | 20231222 | 171100 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 139 | 20231222 | 171000 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 140 | 20231222 | 170900 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 141 | 20231222 | 170800 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 142 | 20231222 | 170700 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 143 | 20231222 | 170600 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 144 | 20231222 | 170500 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 145 | 20231222 | 170400 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 146 | 20231222 | 170300 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 147 | 20231222 | 170200 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 148 | 20231222 | 170100 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 149 | 20231222 | 170000 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 150 | 20231222 | 165900 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 151 | 20231222 | 165800 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 152 | 20231222 | 165700 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 7363 |
| 153 | 20231222 | 165600 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 154 | 20231222 | 165500 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 155 | 20231222 | 165400 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 156 | 20231222 | 165300 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 157 | 20231222 | 165200 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 158 | 20231222 | 165100 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 159 | 20231222 | 165000 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 160 | 20231222 | 164900 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 161 | 20231222 | 164800 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 162 | 20231222 | 164700 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 163 | 20231222 | 164600 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 164 | 20231222 | 164500 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 165 | 20231222 | 164400 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 166 | 20231222 | 164300 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 167 | 20231222 | 164200 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 168 | 20231222 | 164100 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 169 | 20231222 | 164000 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 170 | 20231222 | 163900 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 171 | 20231222 | 163800 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 172 | 20231222 | 163700 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 173 | 20231222 | 163600 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 174 | 20231222 | 163500 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 175 | 20231222 | 163400 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 176 | 20231222 | 163300 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 177 | 20231222 | 163200 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 178 | 20231222 | 163100 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 179 | 20231222 | 163000 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 180 | 20231222 | 162900 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 181 | 20231222 | 162800 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 182 | 20231222 | 162700 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 7363 |
| 183 | 20231222 | 162600 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 184 | 20231222 | 162500 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 185 | 20231222 | 162400 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 186 | 20231222 | 162300 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 187 | 20231222 | 162200 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 188 | 20231222 | 162100 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 189 | 20231222 | 162000 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 190 | 20231222 | 161900 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 191 | 20231222 | 161800 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 192 | 20231222 | 161700 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 193 | 20231222 | 161600 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 194 | 20231222 | 161500 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 195 | 20231222 | 161400 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 196 | 20231222 | 161300 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 197 | 20231222 | 161200 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 198 | 20231222 | 161100 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 199 | 20231222 | 161000 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 200 | 20231222 | 160900 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 201 | 20231222 | 160800 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 202 | 20231222 | 160700 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 203 | 20231222 | 160600 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 204 | 20231222 | 160500 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 205 | 20231222 | 160400 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 206 | 20231222 | 160300 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 207 | 20231222 | 160200 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 208 | 20231222 | 160100 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 209 | 20231222 | 160000 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 210 | 20231222 | 155900 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 211 | 20231222 | 155800 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 212 | 20231222 | 155700 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 7363 |
| 213 | 20231222 | 155600 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 214 | 20231222 | 155500 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 215 | 20231222 | 155400 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 216 | 20231222 | 155300 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 217 | 20231222 | 155200 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 218 | 20231222 | 155100 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 219 | 20231222 | 155000 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 220 | 20231222 | 154900 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 221 | 20231222 | 154800 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 222 | 20231222 | 154700 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 223 | 20231222 | 154600 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 224 | 20231222 | 154500 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 225 | 20231222 | 154400 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 226 | 20231222 | 154300 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 227 | 20231222 | 154200 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 228 | 20231222 | 154100 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 229 | 20231222 | 154000 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 230 | 20231222 | 153900 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 231 | 20231222 | 153800 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 232 | 20231222 | 153700 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 233 | 20231222 | 153600 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 234 | 20231222 | 153500 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 235 | 20231222 | 153400 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 236 | 20231222 | 153300 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 237 | 20231222 | 153200 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 238 | 20231222 | 153100 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 239 | 20231222 | 153000 | 2229907560 | 8420 | 8420 | 8420 | 8420 | 7363 |
| 240 | 20231222 | 152900 | 2167911100 | 8460 | 8460 | 8460 | 8460 | 0 |
| 241 | 20231222 | 152800 | 2167911100 | 8460 | 8460 | 8460 | 8460 | 0 |
| 242 | 20231222 | 152700 | 2167911100 | 8460 | 8460 | 8460 | 8460 | 0 |
| 243 | 20231222 | 152600 | 2167911100 | 8460 | 8460 | 8460 | 8460 | 0 |
| 244 | 20231222 | 152500 | 2167911100 | 8460 | 8460 | 8460 | 8460 | 0 |
| 245 | 20231222 | 152400 | 2167911100 | 8460 | 8460 | 8460 | 8460 | 0 |
| 246 | 20231222 | 152300 | 2167911100 | 8460 | 8460 | 8460 | 8460 | 0 |
| 247 | 20231222 | 152200 | 2167911100 | 8460 | 8460 | 8460 | 8460 | 0 |
| 248 | 20231222 | 152100 | 2167911100 | 8460 | 8460 | 8460 | 8460 | 0 |
| 249 | 20231222 | 152000 | 2167911100 | 8460 | 8460 | 8460 | 8460 | 0 |
| 250 | 20231222 | 151900 | 2167911100 | 8460 | 8460 | 8460 | 8430 | 40 |
| 251 | 20231222 | 151800 | 2167573470 | 8470 | 8450 | 8470 | 8430 | 1175 |
| 252 | 20231222 | 151700 | 2157653200 | 8420 | 8470 | 8470 | 8420 | 8408 |
| 253 | 20231222 | 151600 | 2086806300 | 8470 | 8450 | 8470 | 8450 | 200 |
| 254 | 20231222 | 151500 | 2085115250 | 8450 | 8460 | 8460 | 8440 | 2146 |
| 255 | 20231222 | 151400 | 2066988990 | 8450 | 8450 | 8450 | 8450 | 1196 |
| 256 | 20231222 | 151300 | 2056882790 | 8470 | 8470 | 8470 | 8440 | 1402 |
| 257 | 20231222 | 151200 | 2045028360 | 8480 | 8460 | 8480 | 8460 | 7 |
| 258 | 20231222 | 151100 | 2044969100 | 8480 | 8460 | 8480 | 8460 | 1366 |
| 259 | 20231222 | 151000 | 2033396050 | 8460 | 8460 | 8480 | 8460 | 240 |
| 260 | 20231222 | 150900 | 2031364350 | 8480 | 8470 | 8480 | 8460 | 1389 |
| 261 | 20231222 | 150800 | 2019602140 | 8490 | 8480 | 8490 | 8480 | 991 |
| 262 | 20231222 | 150700 | 2011198430 | 8470 | 8480 | 8480 | 8470 | 218 |
| 263 | 20231222 | 150600 | 2009351760 | 8480 | 8490 | 8490 | 8460 | 169 |
| 264 | 20231222 | 150500 | 2007920960 | 8470 | 8470 | 8490 | 8470 | 528 |
| 265 | 20231222 | 150400 | 2003448740 | 8490 | 8470 | 8490 | 8470 | 5 |
| 266 | 20231222 | 150300 | 2003406370 | 8480 | 8480 | 8480 | 8480 | 1 |
| 267 | 20231222 | 150200 | 2003397890 | 8490 | 8490 | 8490 | 8490 | 30 |
| 268 | 20231222 | 150100 | 2003143190 | 8460 | 8470 | 8470 | 8460 | 8 |
| 269 | 20231222 | 150000 | 2003075470 | 8490 | 8490 | 8490 | 8490 | 1 |
| 270 | 20231222 | 145900 | 2003066980 | 8460 | 8490 | 8490 | 8450 | 36 |
| 271 | 20231222 | 145800 | 2002762700 | 8450 | 8450 | 8490 | 8450 | 1494 |
| 272 | 20231222 | 145700 | 1990138300 | 8460 | 8470 | 8470 | 8460 | 1832 |
| 273 | 20231222 | 145600 | 1974632630 | 8490 | 8490 | 8490 | 8470 | 390 |
| 274 | 20231222 | 145500 | 1971329280 | 8480 | 8490 | 8500 | 8480 | 2217 |
| 275 | 20231222 | 145400 | 1952521080 | 8500 | 8480 | 8500 | 8480 | 62 |
| 276 | 20231222 | 145300 | 1951995300 | 8500 | 8490 | 8500 | 8490 | 500 |
| 277 | 20231222 | 145200 | 1947750250 | 8490 | 8480 | 8490 | 8480 | 22 |
| 278 | 20231222 | 145100 | 1947563590 | 8470 | 8470 | 8470 | 8470 | 114 |
| 279 | 20231222 | 145000 | 1946598010 | 8490 | 8490 | 8490 | 8490 | 0 |
| 280 | 20231222 | 144900 | 1946598010 | 8490 | 8490 | 8490 | 8490 | 1 |
| 281 | 20231222 | 144800 | 1946589520 | 8470 | 8480 | 8490 | 8470 | 560 |
| 282 | 20231222 | 144700 | 1941837890 | 8490 | 8490 | 8490 | 8490 | 0 |
| 283 | 20231222 | 144600 | 1941837890 | 8490 | 8470 | 8490 | 8460 | 75 |
| 284 | 20231222 | 144500 | 1941203060 | 8490 | 8490 | 8490 | 8490 | 0 |
| 285 | 20231222 | 144400 | 1941203060 | 8490 | 8490 | 8490 | 8490 | 1000 |
| 286 | 20231222 | 144300 | 1932713060 | 8490 | 8470 | 8490 | 8470 | 288 |
| 287 | 20231222 | 144200 | 1930271940 | 8470 | 8490 | 8490 | 8470 | 127 |
| 288 | 20231222 | 144100 | 1929196230 | 8480 | 8470 | 8480 | 8470 | 355 |
| 289 | 20231222 | 144000 | 1926189330 | 8460 | 8460 | 8460 | 8460 | 15 |
| 290 | 20231222 | 143900 | 1926062430 | 8490 | 8480 | 8490 | 8480 | 201 |
| 291 | 20231222 | 143800 | 1924357940 | 8460 | 8460 | 8460 | 8460 | 400 |
| 292 | 20231222 | 143700 | 1920973940 | 8490 | 8470 | 8490 | 8460 | 288 |
| 293 | 20231222 | 143600 | 1918535490 | 8490 | 8490 | 8490 | 8490 | 0 |
| 294 | 20231222 | 143500 | 1918535490 | 8490 | 8500 | 8500 | 8490 | 12 |
| 295 | 20231222 | 143400 | 1918433600 | 8460 | 8470 | 8500 | 8460 | 802 |
| 296 | 20231222 | 143300 | 1911642140 | 8480 | 8470 | 8480 | 8460 | 156 |
| 297 | 20231222 | 143200 | 1910320740 | 8450 | 8470 | 8470 | 8450 | 483 |
| 298 | 20231222 | 143100 | 1906234930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 299 | 20231222 | 143000 | 1906234930 | 8480 | 8480 | 8480 | 8480 | 1 |
| 300 | 20231222 | 142900 | 1906226450 | 8450 | 8460 | 8460 | 8440 | 901 |
| 301 | 20231222 | 142800 | 1898608780 | 8480 | 8470 | 8480 | 8460 | 513 |
| 302 | 20231222 | 142700 | 1894267760 | 8480 | 8480 | 8480 | 8470 | 271 |
| 303 | 20231222 | 142600 | 1891971380 | 8480 | 8480 | 8480 | 8480 | 103 |
| 304 | 20231222 | 142500 | 1891097940 | 8470 | 8470 | 8470 | 8470 | 67 |
| 305 | 20231222 | 142400 | 1890530450 | 8480 | 8480 | 8480 | 8480 | 0 |
| 306 | 20231222 | 142300 | 1890530450 | 8480 | 8480 | 8480 | 8480 | 0 |
| 307 | 20231222 | 142200 | 1890530450 | 8480 | 8480 | 8480 | 8480 | 350 |
| 308 | 20231222 | 142100 | 1887562450 | 8480 | 8470 | 8480 | 8470 | 101 |
| 309 | 20231222 | 142000 | 1886705980 | 8480 | 8480 | 8480 | 8470 | 30 |
| 310 | 20231222 | 141900 | 1886451760 | 8480 | 8480 | 8480 | 8480 | 35 |
| 311 | 20231222 | 141800 | 1886154960 | 8490 | 8480 | 8490 | 8480 | 167 |
| 312 | 20231222 | 141700 | 1884738710 | 8480 | 8460 | 8490 | 8460 | 888 |
| 313 | 20231222 | 141600 | 1877217860 | 8450 | 8480 | 8500 | 8450 | 1513 |
| 314 | 20231222 | 141500 | 1864430050 | 8480 | 8490 | 8490 | 8480 | 151 |
| 315 | 20231222 | 141400 | 1863149290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 316 | 20231222 | 141300 | 1863149290 | 8520 | 8520 | 8520 | 8510 | 43 |
| 317 | 20231222 | 141200 | 1862783030 | 8470 | 8450 | 8470 | 8450 | 2283 |
| 318 | 20231222 | 141100 | 1843463540 | 8460 | 8450 | 8460 | 8450 | 762 |
| 319 | 20231222 | 141000 | 1837024360 | 8470 | 8480 | 8490 | 8440 | 5186 |
| 320 | 20231222 | 140900 | 1793179780 | 8480 | 8500 | 8500 | 8470 | 2511 |
| 321 | 20231222 | 140800 | 1771896860 | 8500 | 8490 | 8500 | 8480 | 723 |
| 322 | 20231222 | 140700 | 1765763280 | 8490 | 8490 | 8490 | 8490 | 520 |
| 323 | 20231222 | 140600 | 1761348480 | 8490 | 8500 | 8500 | 8490 | 60 |
| 324 | 20231222 | 140500 | 1760838980 | 8490 | 8500 | 8500 | 8490 | 280 |
| 325 | 20231222 | 140400 | 1758461710 | 8510 | 8510 | 8510 | 8510 | 3 |
| 326 | 20231222 | 140300 | 1758436180 | 8500 | 8500 | 8500 | 8500 | 104 |
| 327 | 20231222 | 140200 | 1757552180 | 8490 | 8500 | 8500 | 8490 | 422 |
| 328 | 20231222 | 140100 | 1753969340 | 8500 | 8500 | 8500 | 8500 | 0 |
| 329 | 20231222 | 140000 | 1753969340 | 8500 | 8480 | 8500 | 8480 | 51 |
| 330 | 20231222 | 135900 | 1753536310 | 8480 | 8500 | 8510 | 8480 | 3002 |
| 331 | 20231222 | 135800 | 1728042960 | 8540 | 8540 | 8540 | 8540 | 1 |
| 332 | 20231222 | 135700 | 1728034420 | 8500 | 8520 | 8540 | 8500 | 2003 |
| 333 | 20231222 | 135600 | 1710987000 | 8510 | 8510 | 8520 | 8510 | 860 |
| 334 | 20231222 | 135500 | 1703668390 | 8520 | 8520 | 8520 | 8520 | 117 |
| 335 | 20231222 | 135400 | 1702671550 | 8520 | 8520 | 8520 | 8520 | 1 |
| 336 | 20231222 | 135300 | 1702663030 | 8530 | 8530 | 8530 | 8520 | 22 |
| 337 | 20231222 | 135200 | 1702475530 | 8530 | 8540 | 8540 | 8530 | 385 |
| 338 | 20231222 | 135100 | 1699189570 | 8570 | 8530 | 8570 | 8510 | 1933 |
| 339 | 20231222 | 135000 | 1682702360 | 8530 | 8530 | 8530 | 8520 | 18 |
| 340 | 20231222 | 134900 | 1682548980 | 8520 | 8520 | 8520 | 8520 | 17 |
| 341 | 20231222 | 134800 | 1682404140 | 8540 | 8540 | 8540 | 8540 | 0 |
| 342 | 20231222 | 134700 | 1682404140 | 8540 | 8540 | 8540 | 8540 | 1 |
| 343 | 20231222 | 134600 | 1682395600 | 8510 | 8530 | 8560 | 8510 | 1538 |
| 344 | 20231222 | 134500 | 1669284520 | 8530 | 8530 | 8530 | 8530 | 5 |
| 345 | 20231222 | 134400 | 1669241870 | 8530 | 8520 | 8530 | 8520 | 261 |
| 346 | 20231222 | 134300 | 1667018140 | 8520 | 8520 | 8530 | 8510 | 1086 |
| 347 | 20231222 | 134200 | 1657765580 | 8520 | 8510 | 8520 | 8500 | 344 |
| 348 | 20231222 | 134100 | 1654836700 | 8520 | 8510 | 8520 | 8510 | 17 |
| 349 | 20231222 | 134000 | 1654692020 | 8520 | 8510 | 8520 | 8500 | 100 |
| 350 | 20231222 | 133900 | 1653841140 | 8510 | 8510 | 8520 | 8510 | 333 |
| 351 | 20231222 | 133800 | 1651004270 | 8510 | 8510 | 8510 | 8500 | 118 |
| 352 | 20231222 | 133700 | 1650001250 | 8520 | 8520 | 8520 | 8520 | 30 |
| 353 | 20231222 | 133600 | 1649745650 | 8540 | 8510 | 8540 | 8510 | 1111 |
| 354 | 20231222 | 133500 | 1640270250 | 8510 | 8520 | 8520 | 8500 | 116 |
| 355 | 20231222 | 133400 | 1639283100 | 8530 | 8520 | 8540 | 8520 | 148 |
| 356 | 20231222 | 133300 | 1638021270 | 8510 | 8510 | 8520 | 8510 | 45 |
| 357 | 20231222 | 133200 | 1637638310 | 8530 | 8530 | 8530 | 8530 | 0 |
| 358 | 20231222 | 133100 | 1637638310 | 8530 | 8510 | 8530 | 8500 | 27 |
| 359 | 20231222 | 133000 | 1637408450 | 8510 | 8490 | 8510 | 8490 | 176 |
| 360 | 20231222 | 132900 | 1635911020 | 8500 | 8490 | 8500 | 8490 | 40 |
| 361 | 20231222 | 132800 | 1635571180 | 8500 | 8500 | 8500 | 8500 | 4 |
| 362 | 20231222 | 132700 | 1635537180 | 8480 | 8490 | 8490 | 8480 | 114 |
| 363 | 20231222 | 132600 | 1634570250 | 8510 | 8500 | 8510 | 8490 | 321 |
| 364 | 20231222 | 132500 | 1631844170 | 8510 | 8510 | 8510 | 8500 | 23 |
| 365 | 20231222 | 132400 | 1631648540 | 8550 | 8500 | 8560 | 8500 | 85 |
| 366 | 20231222 | 132300 | 1630922770 | 8520 | 8510 | 8520 | 8450 | 4955 |
| 367 | 20231222 | 132200 | 1588872970 | 8530 | 8510 | 8530 | 8510 | 35 |
| 368 | 20231222 | 132100 | 1588575080 | 8530 | 8530 | 8530 | 8500 | 35 |
| 369 | 20231222 | 132000 | 1588277310 | 8510 | 8500 | 8530 | 8500 | 47 |
| 370 | 20231222 | 131900 | 1587877460 | 8500 | 8530 | 8530 | 8500 | 2093 |
| 371 | 20231222 | 131800 | 1570069710 | 8530 | 8530 | 8550 | 8530 | 123 |
| 372 | 20231222 | 131700 | 1569019900 | 8550 | 8540 | 8550 | 8520 | 273 |
| 373 | 20231222 | 131600 | 1566691960 | 8520 | 8570 | 8570 | 8520 | 417 |
| 374 | 20231222 | 131500 | 1563135840 | 8550 | 8580 | 8580 | 8550 | 1924 |
| 375 | 20231222 | 131400 | 1546675660 | 8570 | 8600 | 8600 | 8570 | 90 |
| 376 | 20231222 | 131300 | 1545903530 | 8600 | 8570 | 8600 | 8570 | 9 |
| 377 | 20231222 | 131200 | 1545826230 | 8580 | 8580 | 8580 | 8580 | 548 |
| 378 | 20231222 | 131100 | 1541124390 | 8600 | 8610 | 8610 | 8590 | 1006 |
| 379 | 20231222 | 131000 | 1532470810 | 8610 | 8610 | 8610 | 8610 | 10 |
| 380 | 20231222 | 130900 | 1532384710 | 8610 | 8610 | 8610 | 8610 | 1 |
| 381 | 20231222 | 130800 | 1532376100 | 8590 | 8600 | 8610 | 8590 | 276 |
| 382 | 20231222 | 130700 | 1530003620 | 8610 | 8610 | 8610 | 8610 | 0 |
| 383 | 20231222 | 130600 | 1530003620 | 8610 | 8610 | 8610 | 8610 | 10 |
| 384 | 20231222 | 130500 | 1529917520 | 8610 | 8610 | 8610 | 8610 | 0 |
| 385 | 20231222 | 130400 | 1529917520 | 8610 | 8610 | 8610 | 8610 | 0 |
| 386 | 20231222 | 130300 | 1529917520 | 8610 | 8610 | 8610 | 8610 | 10 |
| 387 | 20231222 | 130200 | 1529831420 | 8600 | 8600 | 8610 | 8600 | 141 |
| 388 | 20231222 | 130100 | 1528618790 | 8600 | 8600 | 8600 | 8600 | 0 |
| 389 | 20231222 | 130000 | 1528618790 | 8600 | 8590 | 8600 | 8590 | 58 |
| 390 | 20231222 | 125900 | 1528120090 | 8590 | 8600 | 8600 | 8590 | 114 |
| 391 | 20231222 | 125800 | 1527140140 | 8600 | 8610 | 8610 | 8600 | 101 |
| 392 | 20231222 | 125700 | 1526271530 | 8610 | 8600 | 8610 | 8590 | 152 |
| 393 | 20231222 | 125600 | 1524963760 | 8620 | 8610 | 8620 | 8600 | 352 |
| 394 | 20231222 | 125500 | 1521935450 | 8610 | 8600 | 8610 | 8590 | 111 |
| 395 | 20231222 | 125400 | 1520980750 | 8610 | 8600 | 8610 | 8590 | 501 |
| 396 | 20231222 | 125300 | 1516676570 | 8600 | 8600 | 8600 | 8600 | 100 |
| 397 | 20231222 | 125200 | 1515816570 | 8620 | 8620 | 8620 | 8600 | 116 |
| 398 | 20231222 | 125100 | 1514818850 | 8600 | 8610 | 8610 | 8600 | 63 |
| 399 | 20231222 | 125000 | 1514276800 | 8610 | 8610 | 8610 | 8610 | 200 |
| 400 | 20231222 | 124900 | 1512554800 | 8620 | 8620 | 8620 | 8620 | 6 |
| 401 | 20231222 | 124800 | 1512503080 | 8620 | 8600 | 8620 | 8600 | 164 |
| 402 | 20231222 | 124700 | 1511092640 | 8600 | 8600 | 8600 | 8600 | 1 |
| 403 | 20231222 | 124600 | 1511084040 | 8620 | 8620 | 8620 | 8620 | 0 |
| 404 | 20231222 | 124500 | 1511084040 | 8620 | 8610 | 8620 | 8610 | 332 |
| 405 | 20231222 | 124400 | 1508224320 | 8610 | 8610 | 8610 | 8610 | 202 |
| 406 | 20231222 | 124300 | 1506485100 | 8600 | 8610 | 8610 | 8600 | 117 |
| 407 | 20231222 | 124200 | 1505477740 | 8610 | 8610 | 8610 | 8610 | 1 |
| 408 | 20231222 | 124100 | 1505469130 | 8590 | 8590 | 8610 | 8590 | 2712 |
| 409 | 20231222 | 124000 | 1482172820 | 8600 | 8600 | 8600 | 8600 | 434 |
| 410 | 20231222 | 123900 | 1478440420 | 8600 | 8600 | 8600 | 8600 | 134 |
| 411 | 20231222 | 123800 | 1477288020 | 8610 | 8610 | 8610 | 8610 | 515 |
| 412 | 20231222 | 123700 | 1472853870 | 8610 | 8620 | 8620 | 8610 | 166 |
| 413 | 20231222 | 123600 | 1471423950 | 8620 | 8610 | 8620 | 8610 | 119 |
| 414 | 20231222 | 123500 | 1470398180 | 8600 | 8610 | 8620 | 8600 | 306 |
| 415 | 20231222 | 123400 | 1467763510 | 8610 | 8610 | 8610 | 8610 | 16 |
| 416 | 20231222 | 123300 | 1467625750 | 8610 | 8600 | 8610 | 8600 | 301 |
| 417 | 20231222 | 123200 | 1465037020 | 8600 | 8610 | 8610 | 8600 | 2 |
| 418 | 20231222 | 123100 | 1465019810 | 8610 | 8610 | 8620 | 8610 | 42 |
| 419 | 20231222 | 123000 | 1464657830 | 8580 | 8610 | 8620 | 8580 | 1139 |
| 420 | 20231222 | 122900 | 1454874150 | 8610 | 8640 | 8650 | 8610 | 1518 |
| 421 | 20231222 | 122800 | 1441776020 | 8640 | 8640 | 8640 | 8630 | 1090 |
| 422 | 20231222 | 122700 | 1432369110 | 8630 | 8650 | 8660 | 8630 | 626 |
| 423 | 20231222 | 122600 | 1426961670 | 8660 | 8670 | 8670 | 8660 | 33 |
| 424 | 20231222 | 122500 | 1426675770 | 8660 | 8670 | 8670 | 8660 | 516 |
| 425 | 20231222 | 122400 | 1422206770 | 8670 | 8670 | 8670 | 8670 | 581 |
| 426 | 20231222 | 122300 | 1417169500 | 8670 | 8660 | 8670 | 8650 | 1002 |
| 427 | 20231222 | 122200 | 1408484930 | 8660 | 8650 | 8660 | 8650 | 517 |
| 428 | 20231222 | 122100 | 1404007880 | 8650 | 8640 | 8650 | 8640 | 925 |
| 429 | 20231222 | 122000 | 1396010730 | 8640 | 8630 | 8640 | 8630 | 126 |
| 430 | 20231222 | 121900 | 1394923090 | 8630 | 8620 | 8630 | 8620 | 391 |
| 431 | 20231222 | 121800 | 1391550330 | 8620 | 8620 | 8620 | 8620 | 200 |
| 432 | 20231222 | 121700 | 1389826330 | 8620 | 8600 | 8620 | 8590 | 299 |
| 433 | 20231222 | 121600 | 1387254980 | 8600 | 8640 | 8640 | 8600 | 2286 |
| 434 | 20231222 | 121500 | 1367560680 | 8640 | 8630 | 8640 | 8620 | 410 |
| 435 | 20231222 | 121400 | 1364023580 | 8640 | 8630 | 8640 | 8630 | 855 |
| 436 | 20231222 | 121300 | 1356644870 | 8640 | 8640 | 8640 | 8640 | 112 |
| 437 | 20231222 | 121200 | 1355677190 | 8640 | 8640 | 8640 | 8620 | 487 |
| 438 | 20231222 | 121100 | 1351472350 | 8640 | 8640 | 8660 | 8640 | 3209 |
| 439 | 20231222 | 121000 | 1323733740 | 8640 | 8630 | 8640 | 8630 | 286 |
| 440 | 20231222 | 120900 | 1321265470 | 8630 | 8620 | 8630 | 8620 | 244 |
| 441 | 20231222 | 120800 | 1319162150 | 8610 | 8600 | 8610 | 8600 | 1536 |
| 442 | 20231222 | 120700 | 1305944140 | 8580 | 8570 | 8590 | 8560 | 3790 |
| 443 | 20231222 | 120600 | 1273454840 | 8570 | 8580 | 8580 | 8570 | 324 |
| 444 | 20231222 | 120500 | 1270676200 | 8590 | 8590 | 8590 | 8590 | 0 |
| 445 | 20231222 | 120400 | 1270676200 | 8590 | 8590 | 8590 | 8590 | 31 |
| 446 | 20231222 | 120300 | 1270409910 | 8580 | 8580 | 8580 | 8580 | 15 |
| 447 | 20231222 | 120200 | 1270281210 | 8590 | 8590 | 8590 | 8590 | 213 |
| 448 | 20231222 | 120100 | 1268451540 | 8580 | 8590 | 8600 | 8580 | 461 |
| 449 | 20231222 | 120000 | 1264494050 | 8590 | 8600 | 8600 | 8590 | 2819 |
| 450 | 20231222 | 115900 | 1240270760 | 8600 | 8600 | 8600 | 8600 | 5 |
| 451 | 20231222 | 115800 | 1240227760 | 8600 | 8600 | 8600 | 8600 | 2 |
| 452 | 20231222 | 115700 | 1240210560 | 8590 | 8590 | 8600 | 8590 | 733 |
| 453 | 20231222 | 115600 | 1233913940 | 8590 | 8590 | 8590 | 8590 | 178 |
| 454 | 20231222 | 115500 | 1232384920 | 8590 | 8550 | 8590 | 8550 | 3 |
| 455 | 20231222 | 115400 | 1232359190 | 8590 | 8560 | 8590 | 8560 | 469 |
| 456 | 20231222 | 115300 | 1228344510 | 8560 | 8580 | 8580 | 8540 | 2735 |
| 457 | 20231222 | 115200 | 1204948030 | 8580 | 8580 | 8580 | 8580 | 10 |
| 458 | 20231222 | 115100 | 1204862230 | 8590 | 8590 | 8590 | 8590 | 2 |
| 459 | 20231222 | 115000 | 1204845050 | 8570 | 8570 | 8570 | 8570 | 58 |
| 460 | 20231222 | 114900 | 1204347990 | 8580 | 8580 | 8580 | 8570 | 364 |
| 461 | 20231222 | 114800 | 1201227890 | 8580 | 8590 | 8590 | 8580 | 82 |
| 462 | 20231222 | 114700 | 1200524160 | 8590 | 8580 | 8590 | 8580 | 23 |
| 463 | 20231222 | 114600 | 1200326810 | 8590 | 8580 | 8590 | 8580 | 303 |
| 464 | 20231222 | 114500 | 1197727040 | 8570 | 8580 | 8590 | 8570 | 241 |
| 465 | 20231222 | 114400 | 1195659350 | 8590 | 8600 | 8600 | 8590 | 26 |
| 466 | 20231222 | 114300 | 1195435970 | 8590 | 8600 | 8600 | 8590 | 105 |
| 467 | 20231222 | 114200 | 1194533970 | 8600 | 8570 | 8600 | 8570 | 297 |
| 468 | 20231222 | 114100 | 1191988590 | 8580 | 8600 | 8610 | 8580 | 917 |
| 469 | 20231222 | 114000 | 1184115230 | 8620 | 8590 | 8620 | 8590 | 1094 |
| 470 | 20231222 | 113900 | 1174701140 | 8590 | 8590 | 8600 | 8590 | 519 |
| 471 | 20231222 | 113800 | 1170239930 | 8590 | 8580 | 8590 | 8570 | 2508 |
| 472 | 20231222 | 113700 | 1148713030 | 8570 | 8570 | 8580 | 8570 | 14 |
| 473 | 20231222 | 113600 | 1148593040 | 8580 | 8580 | 8580 | 8570 | 222 |
| 474 | 20231222 | 113500 | 1146689110 | 8580 | 8560 | 8580 | 8560 | 430 |
| 475 | 20231222 | 113400 | 1143004480 | 8550 | 8550 | 8550 | 8550 | 8 |
| 476 | 20231222 | 113300 | 1142936080 | 8580 | 8570 | 8580 | 8560 | 604 |
| 477 | 20231222 | 113200 | 1137759260 | 8560 | 8550 | 8560 | 8540 | 592 |
| 478 | 20231222 | 113100 | 1132695490 | 8540 | 8540 | 8540 | 8530 | 311 |
| 479 | 20231222 | 113000 | 1130039950 | 8530 | 8530 | 8530 | 8530 | 150 |
| 480 | 20231222 | 112900 | 1128760450 | 8540 | 8530 | 8540 | 8520 | 619 |
| 481 | 20231222 | 112800 | 1123482890 | 8530 | 8530 | 8530 | 8530 | 20 |
| 482 | 20231222 | 112700 | 1123312290 | 8530 | 8530 | 8530 | 8530 | 60 |
| 483 | 20231222 | 112600 | 1122800490 | 8530 | 8530 | 8530 | 8510 | 350 |
| 484 | 20231222 | 112500 | 1119821150 | 8530 | 8530 | 8530 | 8530 | 200 |
| 485 | 20231222 | 112400 | 1118115150 | 8530 | 8530 | 8530 | 8530 | 6 |
| 486 | 20231222 | 112300 | 1118063970 | 8520 | 8530 | 8550 | 8510 | 1125 |
| 487 | 20231222 | 112200 | 1108460870 | 8510 | 8520 | 8530 | 8510 | 229 |
| 488 | 20231222 | 112100 | 1106511820 | 8520 | 8520 | 8520 | 8520 | 50 |
| 489 | 20231222 | 112000 | 1106085820 | 8530 | 8530 | 8530 | 8530 | 332 |
| 490 | 20231222 | 111900 | 1103253860 | 8530 | 8530 | 8530 | 8530 | 40 |
| 491 | 20231222 | 111800 | 1102912660 | 8530 | 8530 | 8530 | 8530 | 201 |
| 492 | 20231222 | 111700 | 1101198130 | 8530 | 8530 | 8530 | 8530 | 101 |
| 493 | 20231222 | 111600 | 1100336600 | 8530 | 8530 | 8530 | 8530 | 1 |
| 494 | 20231222 | 111500 | 1100328070 | 8540 | 8530 | 8540 | 8530 | 312 |
| 495 | 20231222 | 111400 | 1097663610 | 8540 | 8520 | 8540 | 8520 | 122 |
| 496 | 20231222 | 111300 | 1096624130 | 8540 | 8530 | 8540 | 8530 | 95 |
| 497 | 20231222 | 111200 | 1095813460 | 8530 | 8540 | 8550 | 8530 | 605 |
| 498 | 20231222 | 111100 | 1090652300 | 8540 | 8530 | 8540 | 8530 | 411 |
| 499 | 20231222 | 111000 | 1087142390 | 8520 | 8520 | 8550 | 8510 | 2619 |
| 500 | 20231222 | 110900 | 1064783870 | 8520 | 8520 | 8520 | 8510 | 1010 |
| 501 | 20231222 | 110800 | 1056183710 | 8520 | 8480 | 8520 | 8480 | 4490 |
| 502 | 20231222 | 110700 | 1018011530 | 8480 | 8460 | 8480 | 8460 | 114 |
| 503 | 20231222 | 110600 | 1017044970 | 8460 | 8480 | 8480 | 8460 | 1023 |
| 504 | 20231222 | 110500 | 1008387180 | 8480 | 8470 | 8480 | 8470 | 610 |
| 505 | 20231222 | 110400 | 1003220400 | 8470 | 8470 | 8470 | 8470 | 300 |
| 506 | 20231222 | 110300 | 1000679400 | 8470 | 8460 | 8470 | 8460 | 224 |
| 507 | 20231222 | 110200 | 998784120 | 8450 | 8460 | 8460 | 8450 | 251 |
| 508 | 20231222 | 110100 | 996660780 | 8470 | 8470 | 8470 | 8460 | 21 |
| 509 | 20231222 | 110000 | 996483010 | 8470 | 8460 | 8470 | 8460 | 4 |
| 510 | 20231222 | 105900 | 996449140 | 8470 | 8470 | 8470 | 8470 | 2 |
| 511 | 20231222 | 105800 | 996432200 | 8460 | 8450 | 8460 | 8450 | 868 |
| 512 | 20231222 | 105700 | 989089870 | 8450 | 8450 | 8460 | 8450 | 350 |
| 513 | 20231222 | 105600 | 986128980 | 8460 | 8460 | 8460 | 8460 | 0 |
| 514 | 20231222 | 105500 | 986128980 | 8460 | 8430 | 8460 | 8430 | 2 |
| 515 | 20231222 | 105400 | 986112090 | 8460 | 8430 | 8460 | 8430 | 1384 |
| 516 | 20231222 | 105300 | 974431370 | 8440 | 8430 | 8440 | 8430 | 247 |
| 517 | 20231222 | 105200 | 972349090 | 8430 | 8430 | 8430 | 8430 | 1 |
| 518 | 20231222 | 105100 | 972340660 | 8440 | 8440 | 8440 | 8440 | 16 |
| 519 | 20231222 | 105000 | 972205620 | 8430 | 8430 | 8430 | 8430 | 0 |
| 520 | 20231222 | 104900 | 972205620 | 8430 | 8430 | 8430 | 8430 | 91 |
| 521 | 20231222 | 104800 | 971438490 | 8430 | 8430 | 8430 | 8430 | 20 |
| 522 | 20231222 | 104700 | 971269890 | 8440 | 8450 | 8450 | 8440 | 313 |
| 523 | 20231222 | 104600 | 968628140 | 8440 | 8450 | 8450 | 8440 | 205 |
| 524 | 20231222 | 104500 | 966897900 | 8440 | 8440 | 8440 | 8440 | 2139 |
| 525 | 20231222 | 104400 | 948844740 | 8450 | 8460 | 8460 | 8450 | 451 |
| 526 | 20231222 | 104300 | 945033780 | 8460 | 8450 | 8460 | 8450 | 2 |
| 527 | 20231222 | 104200 | 945016870 | 8450 | 8450 | 8450 | 8450 | 182 |
| 528 | 20231222 | 104100 | 943478970 | 8460 | 8450 | 8460 | 8450 | 415 |
| 529 | 20231222 | 104000 | 939972210 | 8450 | 8450 | 8450 | 8450 | 101 |
| 530 | 20231222 | 103900 | 939118760 | 8460 | 8460 | 8460 | 8460 | 3 |
| 531 | 20231222 | 103800 | 939093380 | 8450 | 8460 | 8460 | 8450 | 176 |
| 532 | 20231222 | 103700 | 937606130 | 8460 | 8460 | 8460 | 8460 | 438 |
| 533 | 20231222 | 103600 | 933900650 | 8450 | 8450 | 8450 | 8450 | 78 |
| 534 | 20231222 | 103500 | 933241550 | 8430 | 8420 | 8430 | 8420 | 1058 |
| 535 | 20231222 | 103400 | 924323120 | 8430 | 8420 | 8430 | 8390 | 1652 |
| 536 | 20231222 | 103300 | 910443770 | 8410 | 8430 | 8430 | 8410 | 488 |
| 537 | 20231222 | 103200 | 906335520 | 8410 | 8430 | 8430 | 8410 | 90 |
| 538 | 20231222 | 103100 | 905578200 | 8440 | 8440 | 8440 | 8420 | 1859 |
| 539 | 20231222 | 103000 | 889908340 | 8460 | 8450 | 8460 | 8450 | 212 |
| 540 | 20231222 | 102900 | 888116920 | 8450 | 8450 | 8450 | 8440 | 282 |
| 541 | 20231222 | 102800 | 885735360 | 8450 | 8450 | 8460 | 8440 | 460 |
| 542 | 20231222 | 102700 | 881849440 | 8450 | 8460 | 8460 | 8450 | 416 |
| 543 | 20231222 | 102600 | 878332990 | 8470 | 8470 | 8470 | 8470 | 5 |
| 544 | 20231222 | 102500 | 878290640 | 8470 | 8460 | 8470 | 8460 | 411 |
| 545 | 20231222 | 102400 | 874811890 | 8470 | 8460 | 8470 | 8460 | 28 |
| 546 | 20231222 | 102300 | 874574830 | 8460 | 8460 | 8460 | 8460 | 22 |
| 547 | 20231222 | 102200 | 874388710 | 8470 | 8470 | 8470 | 8470 | 29 |
| 548 | 20231222 | 102100 | 874143080 | 8470 | 8470 | 8470 | 8470 | 51 |
| 549 | 20231222 | 102000 | 873711110 | 8480 | 8460 | 8480 | 8460 | 132 |
| 550 | 20231222 | 101900 | 872594250 | 8480 | 8480 | 8480 | 8460 | 6 |
| 551 | 20231222 | 101800 | 872543390 | 8480 | 8470 | 8480 | 8440 | 191 |
| 552 | 20231222 | 101700 | 870927920 | 8480 | 8500 | 8500 | 8480 | 147 |
| 553 | 20231222 | 101600 | 869681160 | 8500 | 8500 | 8500 | 8500 | 2 |
| 554 | 20231222 | 101500 | 869664160 | 8500 | 8500 | 8500 | 8490 | 71 |
| 555 | 20231222 | 101400 | 869060680 | 8500 | 8490 | 8500 | 8490 | 1330 |
| 556 | 20231222 | 101300 | 857768920 | 8490 | 8520 | 8520 | 8490 | 533 |
| 557 | 20231222 | 101200 | 853237740 | 8520 | 8500 | 8520 | 8500 | 572 |
| 558 | 20231222 | 101100 | 848366270 | 8490 | 8500 | 8510 | 8490 | 208 |
| 559 | 20231222 | 101000 | 846599640 | 8510 | 8520 | 8520 | 8490 | 497 |
| 560 | 20231222 | 100900 | 842372180 | 8540 | 8480 | 8550 | 8480 | 6605 |
| 561 | 20231222 | 100800 | 786071630 | 8500 | 8480 | 8500 | 8440 | 1270 |
| 562 | 20231222 | 100700 | 775295690 | 8470 | 8460 | 8470 | 8460 | 1318 |
| 563 | 20231222 | 100600 | 764134640 | 8430 | 8410 | 8460 | 8400 | 5241 |
| 564 | 20231222 | 100500 | 719907670 | 8420 | 8420 | 8420 | 8400 | 269 |
| 565 | 20231222 | 100400 | 717646890 | 8420 | 8410 | 8420 | 8400 | 105 |
| 566 | 20231222 | 100300 | 716764860 | 8400 | 8410 | 8420 | 8400 | 1111 |
| 567 | 20231222 | 100200 | 707428930 | 8430 | 8430 | 8430 | 8430 | 6 |
| 568 | 20231222 | 100100 | 707378350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 569 | 20231222 | 100000 | 707378350 | 8430 | 8430 | 8430 | 8430 | 4 |
| 570 | 20231222 | 095900 | 707344630 | 8430 | 8430 | 8430 | 8430 | 12 |
| 571 | 20231222 | 095800 | 707243470 | 8430 | 8430 | 8430 | 8420 | 3 |
| 572 | 20231222 | 095700 | 707218190 | 8400 | 8420 | 8420 | 8400 | 156 |
| 573 | 20231222 | 095600 | 705907710 | 8430 | 8430 | 8430 | 8430 | 3 |
| 574 | 20231222 | 095500 | 705882420 | 8400 | 8420 | 8430 | 8400 | 388 |
| 575 | 20231222 | 095400 | 702622450 | 8430 | 8430 | 8430 | 8400 | 104 |
| 576 | 20231222 | 095300 | 701748730 | 8400 | 8430 | 8430 | 8400 | 53 |
| 577 | 20231222 | 095200 | 701303170 | 8430 | 8430 | 8430 | 8430 | 14 |
| 578 | 20231222 | 095100 | 701185150 | 8430 | 8430 | 8430 | 8430 | 317 |
| 579 | 20231222 | 095000 | 698512840 | 8430 | 8430 | 8430 | 8430 | 0 |
| 580 | 20231222 | 094900 | 698512840 | 8430 | 8430 | 8430 | 8430 | 2 |
| 581 | 20231222 | 094800 | 698495980 | 8440 | 8440 | 8440 | 8440 | 0 |
| 582 | 20231222 | 094700 | 698495980 | 8440 | 8420 | 8440 | 8400 | 768 |
| 583 | 20231222 | 094600 | 692031910 | 8420 | 8420 | 8420 | 8420 | 491 |
| 584 | 20231222 | 094500 | 687897690 | 8420 | 8390 | 8420 | 8390 | 929 |
| 585 | 20231222 | 094400 | 680090200 | 8400 | 8400 | 8410 | 8400 | 302 |
| 586 | 20231222 | 094300 | 677553390 | 8400 | 8380 | 8400 | 8380 | 382 |
| 587 | 20231222 | 094200 | 674344680 | 8400 | 8380 | 8410 | 8370 | 448 |
| 588 | 20231222 | 094100 | 670585360 | 8370 | 8400 | 8400 | 8370 | 201 |
| 589 | 20231222 | 094000 | 668896990 | 8380 | 8380 | 8410 | 8380 | 1072 |
| 590 | 20231222 | 093900 | 659899000 | 8370 | 8350 | 8370 | 8330 | 3514 |
| 591 | 20231222 | 093800 | 630594480 | 8370 | 8360 | 8370 | 8360 | 248 |
| 592 | 20231222 | 093700 | 628521080 | 8360 | 8360 | 8380 | 8340 | 539 |
| 593 | 20231222 | 093600 | 624024470 | 8340 | 8350 | 8380 | 8340 | 973 |
| 594 | 20231222 | 093500 | 615907470 | 8340 | 8340 | 8350 | 8340 | 17 |
| 595 | 20231222 | 093400 | 615765590 | 8340 | 8330 | 8370 | 8330 | 637 |
| 596 | 20231222 | 093300 | 610447870 | 8340 | 8340 | 8340 | 8340 | 2101 |
| 597 | 20231222 | 093200 | 592925530 | 8340 | 8330 | 8360 | 8330 | 14 |
| 598 | 20231222 | 093100 | 592808540 | 8330 | 8360 | 8360 | 8330 | 2170 |
| 599 | 20231222 | 093000 | 574711100 | 8370 | 8380 | 8380 | 8370 | 862 |
| 600 | 20231222 | 092900 | 567496060 | 8380 | 8370 | 8380 | 8370 | 404 |
| 601 | 20231222 | 092800 | 564112510 | 8370 | 8380 | 8380 | 8370 | 334 |
| 602 | 20231222 | 092700 | 561316260 | 8390 | 8380 | 8390 | 8370 | 216 |
| 603 | 20231222 | 092600 | 559507140 | 8370 | 8380 | 8390 | 8370 | 423 |
| 604 | 20231222 | 092500 | 555966160 | 8380 | 8380 | 8390 | 8380 | 751 |
| 605 | 20231222 | 092400 | 549672710 | 8380 | 8390 | 8390 | 8380 | 122 |
| 606 | 20231222 | 092300 | 548650080 | 8400 | 8350 | 8400 | 8350 | 1819 |
| 607 | 20231222 | 092200 | 533454710 | 8340 | 8370 | 8370 | 8340 | 4039 |
| 608 | 20231222 | 092100 | 499720900 | 8370 | 8450 | 8450 | 8360 | 3580 |
| 609 | 20231222 | 092000 | 469708800 | 8450 | 8400 | 8450 | 8390 | 2365 |
| 610 | 20231222 | 091900 | 449822260 | 8400 | 8390 | 8400 | 8360 | 424 |
| 611 | 20231222 | 091800 | 446270800 | 8390 | 8330 | 8390 | 8330 | 830 |
| 612 | 20231222 | 091700 | 439343670 | 8300 | 8300 | 8330 | 8290 | 319 |
| 613 | 20231222 | 091600 | 436695330 | 8300 | 8280 | 8310 | 8280 | 4940 |
| 614 | 20231222 | 091500 | 395713600 | 8240 | 8300 | 8300 | 8210 | 7735 |
| 615 | 20231222 | 091400 | 331803400 | 8300 | 8380 | 8380 | 8300 | 10415 |
| 616 | 20231222 | 091300 | 245137110 | 8380 | 8360 | 8380 | 8340 | 1539 |
| 617 | 20231222 | 091200 | 232278370 | 8360 | 8360 | 8360 | 8330 | 1773 |
| 618 | 20231222 | 091100 | 217488610 | 8330 | 8360 | 8360 | 8330 | 4363 |
| 619 | 20231222 | 091000 | 181100800 | 8360 | 8370 | 8380 | 8350 | 5410 |
| 620 | 20231222 | 090900 | 135870750 | 8380 | 8360 | 8380 | 8360 | 548 |
| 621 | 20231222 | 090800 | 131285270 | 8360 | 8380 | 8380 | 8360 | 862 |
| 622 | 20231222 | 090700 | 124075890 | 8390 | 8410 | 8420 | 8360 | 3758 |
| 623 | 20231222 | 090600 | 92589610 | 8410 | 8460 | 8460 | 8410 | 1530 |
| 624 | 20231222 | 090500 | 79715260 | 8460 | 8500 | 8500 | 8410 | 2267 |
| 625 | 20231222 | 090400 | 60482360 | 8530 | 8530 | 8530 | 8530 | 2 |
| 626 | 20231222 | 090300 | 60465300 | 8530 | 8480 | 8530 | 8480 | 684 |
| 627 | 20231222 | 090200 | 54647330 | 8470 | 8530 | 8530 | 8470 | 333 |
| 628 | 20231222 | 090100 | 51823000 | 8540 | 8500 | 8540 | 8500 | 15 |
| 629 | 20231222 | 090000 | 51694940 | 8470 | 8520 | 8520 | 8470 | 5972 |