30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 192300 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 6392 |
| 3 | 20231221 | 192200 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 4 | 20231221 | 192100 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 5 | 20231221 | 192000 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 6 | 20231221 | 191900 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 7 | 20231221 | 191800 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 8 | 20231221 | 191700 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 9 | 20231221 | 191600 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 10 | 20231221 | 191500 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 11 | 20231221 | 191400 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 12 | 20231221 | 191300 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 13 | 20231221 | 191200 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 14 | 20231221 | 191100 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 15 | 20231221 | 191000 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 16 | 20231221 | 190900 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 17 | 20231221 | 190800 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 18 | 20231221 | 190700 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 19 | 20231221 | 190600 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 20 | 20231221 | 190500 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 21 | 20231221 | 190400 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 22 | 20231221 | 190300 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 23 | 20231221 | 190200 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 24 | 20231221 | 190100 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 25 | 20231221 | 190000 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 26 | 20231221 | 185900 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 27 | 20231221 | 185800 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 28 | 20231221 | 185700 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 29 | 20231221 | 185600 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 30 | 20231221 | 185500 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 31 | 20231221 | 185400 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 32 | 20231221 | 185300 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 6392 |
| 33 | 20231221 | 185200 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 34 | 20231221 | 185100 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 35 | 20231221 | 185000 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 36 | 20231221 | 184900 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 37 | 20231221 | 184800 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 38 | 20231221 | 184700 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 39 | 20231221 | 184600 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 40 | 20231221 | 184500 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 41 | 20231221 | 184400 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 42 | 20231221 | 184300 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 43 | 20231221 | 184200 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 44 | 20231221 | 184100 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 45 | 20231221 | 184000 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 46 | 20231221 | 183900 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 47 | 20231221 | 183800 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 48 | 20231221 | 183700 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 49 | 20231221 | 183600 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 50 | 20231221 | 183500 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 51 | 20231221 | 183400 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 52 | 20231221 | 183300 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 53 | 20231221 | 183200 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 54 | 20231221 | 183100 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 55 | 20231221 | 183000 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 56 | 20231221 | 182900 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 57 | 20231221 | 182800 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 58 | 20231221 | 182700 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 59 | 20231221 | 182600 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 60 | 20231221 | 182500 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 61 | 20231221 | 182400 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 62 | 20231221 | 182300 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 6392 |
| 63 | 20231221 | 182200 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 64 | 20231221 | 182100 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 65 | 20231221 | 182000 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 66 | 20231221 | 181900 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 67 | 20231221 | 181800 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 68 | 20231221 | 181700 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 69 | 20231221 | 181600 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 70 | 20231221 | 181500 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 71 | 20231221 | 181400 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 72 | 20231221 | 181300 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 73 | 20231221 | 181200 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 74 | 20231221 | 181100 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 75 | 20231221 | 181000 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 76 | 20231221 | 180900 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 77 | 20231221 | 180800 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 78 | 20231221 | 180700 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 79 | 20231221 | 180600 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 80 | 20231221 | 180500 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 81 | 20231221 | 180400 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 82 | 20231221 | 180300 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 83 | 20231221 | 180200 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 84 | 20231221 | 180100 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 85 | 20231221 | 180000 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 86 | 20231221 | 175900 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 87 | 20231221 | 175800 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 88 | 20231221 | 175700 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 89 | 20231221 | 175600 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 90 | 20231221 | 175500 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 91 | 20231221 | 175400 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 92 | 20231221 | 175300 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 6392 |
| 93 | 20231221 | 175200 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 94 | 20231221 | 175100 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 95 | 20231221 | 175000 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 96 | 20231221 | 174900 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 97 | 20231221 | 174800 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 98 | 20231221 | 174700 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 99 | 20231221 | 174600 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 100 | 20231221 | 174500 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 101 | 20231221 | 174400 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 102 | 20231221 | 174300 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 103 | 20231221 | 174200 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 104 | 20231221 | 174100 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 105 | 20231221 | 174000 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 106 | 20231221 | 173900 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 107 | 20231221 | 173800 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 108 | 20231221 | 173700 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 109 | 20231221 | 173600 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 110 | 20231221 | 173500 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 111 | 20231221 | 173400 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 112 | 20231221 | 173300 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 113 | 20231221 | 173200 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 114 | 20231221 | 173100 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 115 | 20231221 | 173000 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 116 | 20231221 | 172900 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 117 | 20231221 | 172800 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 118 | 20231221 | 172700 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 119 | 20231221 | 172600 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 120 | 20231221 | 172500 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 121 | 20231221 | 172400 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 122 | 20231221 | 172300 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 6392 |
| 123 | 20231221 | 172200 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 124 | 20231221 | 172100 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 125 | 20231221 | 172000 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 126 | 20231221 | 171900 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 127 | 20231221 | 171800 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 128 | 20231221 | 171700 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 129 | 20231221 | 171600 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 130 | 20231221 | 171500 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 131 | 20231221 | 171400 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 132 | 20231221 | 171300 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 133 | 20231221 | 171200 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 134 | 20231221 | 171100 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 135 | 20231221 | 171000 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 136 | 20231221 | 170900 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 137 | 20231221 | 170800 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 138 | 20231221 | 170700 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 139 | 20231221 | 170600 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 140 | 20231221 | 170500 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 141 | 20231221 | 170400 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 142 | 20231221 | 170300 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 143 | 20231221 | 170200 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 144 | 20231221 | 170100 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 145 | 20231221 | 170000 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 146 | 20231221 | 165900 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 147 | 20231221 | 165800 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 148 | 20231221 | 165700 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 149 | 20231221 | 165600 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 150 | 20231221 | 165500 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 151 | 20231221 | 165400 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 152 | 20231221 | 165300 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 6392 |
| 153 | 20231221 | 165200 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 154 | 20231221 | 165100 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 155 | 20231221 | 165000 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 156 | 20231221 | 164900 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 157 | 20231221 | 164800 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 158 | 20231221 | 164700 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 159 | 20231221 | 164600 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 160 | 20231221 | 164500 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 161 | 20231221 | 164400 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 162 | 20231221 | 164300 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 163 | 20231221 | 164200 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 164 | 20231221 | 164100 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 165 | 20231221 | 164000 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 166 | 20231221 | 163900 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 167 | 20231221 | 163800 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 168 | 20231221 | 163700 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 169 | 20231221 | 163600 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 170 | 20231221 | 163500 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 171 | 20231221 | 163400 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 172 | 20231221 | 163300 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 173 | 20231221 | 163200 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 174 | 20231221 | 163100 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 175 | 20231221 | 163000 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 176 | 20231221 | 162900 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 177 | 20231221 | 162800 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 178 | 20231221 | 162700 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 179 | 20231221 | 162600 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 180 | 20231221 | 162500 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 181 | 20231221 | 162400 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 182 | 20231221 | 162300 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 6392 |
| 183 | 20231221 | 162200 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 184 | 20231221 | 162100 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 185 | 20231221 | 162000 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 186 | 20231221 | 161900 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 187 | 20231221 | 161800 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 188 | 20231221 | 161700 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 189 | 20231221 | 161600 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 190 | 20231221 | 161500 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 191 | 20231221 | 161400 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 192 | 20231221 | 161300 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 193 | 20231221 | 161200 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 194 | 20231221 | 161100 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 195 | 20231221 | 161000 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 196 | 20231221 | 160900 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 197 | 20231221 | 160800 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 198 | 20231221 | 160700 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 199 | 20231221 | 160600 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 200 | 20231221 | 160500 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 201 | 20231221 | 160400 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 202 | 20231221 | 160300 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 203 | 20231221 | 160200 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 204 | 20231221 | 160100 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 205 | 20231221 | 160000 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 206 | 20231221 | 155900 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 207 | 20231221 | 155800 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 208 | 20231221 | 155700 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 209 | 20231221 | 155600 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 210 | 20231221 | 155500 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 211 | 20231221 | 155400 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 212 | 20231221 | 155300 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 6392 |
| 213 | 20231221 | 155200 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 214 | 20231221 | 155100 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 215 | 20231221 | 155000 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 216 | 20231221 | 154900 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 217 | 20231221 | 154800 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 218 | 20231221 | 154700 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 219 | 20231221 | 154600 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 220 | 20231221 | 154500 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 221 | 20231221 | 154400 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 222 | 20231221 | 154300 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 223 | 20231221 | 154200 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 224 | 20231221 | 154100 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 225 | 20231221 | 154000 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 226 | 20231221 | 153900 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 227 | 20231221 | 153800 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 228 | 20231221 | 153700 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 229 | 20231221 | 153600 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 230 | 20231221 | 153500 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 231 | 20231221 | 153400 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 232 | 20231221 | 153300 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 233 | 20231221 | 153200 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 234 | 20231221 | 153100 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 235 | 20231221 | 153000 | 3333410380 | 7520 | 7520 | 7520 | 7520 | 6392 |
| 236 | 20231221 | 152900 | 3285342540 | 7560 | 7560 | 7560 | 7560 | 0 |
| 237 | 20231221 | 152800 | 3285342540 | 7560 | 7560 | 7560 | 7560 | 0 |
| 238 | 20231221 | 152700 | 3285342540 | 7560 | 7560 | 7560 | 7560 | 0 |
| 239 | 20231221 | 152600 | 3285342540 | 7560 | 7560 | 7560 | 7560 | 0 |
| 240 | 20231221 | 152500 | 3285342540 | 7560 | 7560 | 7560 | 7560 | 0 |
| 241 | 20231221 | 152400 | 3285342540 | 7560 | 7560 | 7560 | 7560 | 0 |
| 242 | 20231221 | 152300 | 3285342540 | 7560 | 7560 | 7560 | 7560 | 0 |
| 243 | 20231221 | 152200 | 3285342540 | 7560 | 7560 | 7560 | 7560 | 0 |
| 244 | 20231221 | 152100 | 3285342540 | 7560 | 7560 | 7560 | 7560 | 0 |
| 245 | 20231221 | 152000 | 3285342540 | 7560 | 7560 | 7560 | 7560 | 0 |
| 246 | 20231221 | 151900 | 3285342540 | 7560 | 7560 | 7560 | 7550 | 872 |
| 247 | 20231221 | 151800 | 3278757670 | 7560 | 7540 | 7560 | 7530 | 1049 |
| 248 | 20231221 | 151700 | 3270844140 | 7540 | 7540 | 7550 | 7540 | 1970 |
| 249 | 20231221 | 151600 | 3255989480 | 7540 | 7550 | 7550 | 7540 | 1071 |
| 250 | 20231221 | 151500 | 3247903450 | 7550 | 7560 | 7560 | 7540 | 380 |
| 251 | 20231221 | 151400 | 3245035690 | 7560 | 7550 | 7560 | 7540 | 723 |
| 252 | 20231221 | 151300 | 3239581670 | 7550 | 7560 | 7560 | 7550 | 23 |
| 253 | 20231221 | 151200 | 3239408010 | 7570 | 7560 | 7570 | 7560 | 6 |
| 254 | 20231221 | 151100 | 3239362640 | 7570 | 7550 | 7570 | 7540 | 18 |
| 255 | 20231221 | 151000 | 3239226580 | 7580 | 7540 | 7580 | 7520 | 3165 |
| 256 | 20231221 | 150900 | 3215389030 | 7550 | 7530 | 7550 | 7530 | 59 |
| 257 | 20231221 | 150800 | 3214944420 | 7540 | 7530 | 7540 | 7530 | 979 |
| 258 | 20231221 | 150700 | 3207572540 | 7530 | 7530 | 7530 | 7530 | 801 |
| 259 | 20231221 | 150600 | 3201541010 | 7540 | 7550 | 7550 | 7540 | 2697 |
| 260 | 20231221 | 150500 | 3181205620 | 7540 | 7550 | 7550 | 7540 | 11 |
| 261 | 20231221 | 150400 | 3181122670 | 7560 | 7550 | 7560 | 7550 | 52 |
| 262 | 20231221 | 150300 | 3180730060 | 7540 | 7540 | 7540 | 7540 | 199 |
| 263 | 20231221 | 150200 | 3179229600 | 7550 | 7560 | 7560 | 7550 | 561 |
| 264 | 20231221 | 150100 | 3174994040 | 7560 | 7550 | 7560 | 7540 | 125 |
| 265 | 20231221 | 150000 | 3174050640 | 7550 | 7560 | 7560 | 7550 | 3615 |
| 266 | 20231221 | 145900 | 3146755170 | 7560 | 7570 | 7570 | 7560 | 872 |
| 267 | 20231221 | 145800 | 3140162810 | 7560 | 7570 | 7570 | 7560 | 1205 |
| 268 | 20231221 | 145700 | 3131052910 | 7560 | 7570 | 7580 | 7560 | 1154 |
| 269 | 20231221 | 145600 | 3122328490 | 7580 | 7570 | 7580 | 7570 | 279 |
| 270 | 20231221 | 145500 | 3120216440 | 7580 | 7580 | 7580 | 7580 | 37 |
| 271 | 20231221 | 145400 | 3119935980 | 7580 | 7580 | 7580 | 7580 | 11 |
| 272 | 20231221 | 145300 | 3119852600 | 7570 | 7570 | 7570 | 7570 | 17 |
| 273 | 20231221 | 145200 | 3119723910 | 7570 | 7560 | 7570 | 7560 | 526 |
| 274 | 20231221 | 145100 | 3115742240 | 7570 | 7570 | 7570 | 7570 | 1 |
| 275 | 20231221 | 145000 | 3115734670 | 7560 | 7570 | 7570 | 7560 | 1230 |
| 276 | 20231221 | 144900 | 3106435490 | 7570 | 7570 | 7570 | 7570 | 50 |
| 277 | 20231221 | 144800 | 3106056990 | 7570 | 7570 | 7570 | 7570 | 100 |
| 278 | 20231221 | 144700 | 3105299990 | 7570 | 7570 | 7570 | 7570 | 10 |
| 279 | 20231221 | 144600 | 3105224290 | 7580 | 7570 | 7580 | 7570 | 746 |
| 280 | 20231221 | 144500 | 3099577060 | 7580 | 7570 | 7580 | 7570 | 9 |
| 281 | 20231221 | 144400 | 3099508860 | 7580 | 7580 | 7580 | 7580 | 20 |
| 282 | 20231221 | 144300 | 3099357260 | 7580 | 7590 | 7590 | 7580 | 815 |
| 283 | 20231221 | 144200 | 3093173480 | 7580 | 7580 | 7580 | 7580 | 0 |
| 284 | 20231221 | 144100 | 3093173480 | 7580 | 7570 | 7580 | 7560 | 248 |
| 285 | 20231221 | 144000 | 3091294290 | 7570 | 7570 | 7570 | 7560 | 480 |
| 286 | 20231221 | 143900 | 3087663010 | 7570 | 7570 | 7580 | 7570 | 505 |
| 287 | 20231221 | 143800 | 3083840150 | 7580 | 7570 | 7580 | 7570 | 3570 |
| 288 | 20231221 | 143700 | 3056815090 | 7590 | 7580 | 7590 | 7570 | 246 |
| 289 | 20231221 | 143600 | 3054950510 | 7590 | 7580 | 7590 | 7580 | 207 |
| 290 | 20231221 | 143500 | 3053381380 | 7590 | 7580 | 7590 | 7580 | 33 |
| 291 | 20231221 | 143400 | 3053131140 | 7590 | 7590 | 7590 | 7570 | 489 |
| 292 | 20231221 | 143300 | 3049427030 | 7570 | 7580 | 7580 | 7570 | 1116 |
| 293 | 20231221 | 143200 | 3040970310 | 7590 | 7590 | 7590 | 7590 | 18 |
| 294 | 20231221 | 143100 | 3040833690 | 7590 | 7580 | 7590 | 7570 | 770 |
| 295 | 20231221 | 143000 | 3034999940 | 7580 | 7590 | 7600 | 7580 | 3255 |
| 296 | 20231221 | 142900 | 3010319690 | 7600 | 7610 | 7620 | 7600 | 1678 |
| 297 | 20231221 | 142800 | 2997564930 | 7620 | 7620 | 7620 | 7620 | 4 |
| 298 | 20231221 | 142700 | 2997534450 | 7620 | 7620 | 7620 | 7620 | 0 |
| 299 | 20231221 | 142600 | 2997534450 | 7620 | 7610 | 7620 | 7610 | 39 |
| 300 | 20231221 | 142500 | 2997237620 | 7610 | 7600 | 7610 | 7600 | 101 |
| 301 | 20231221 | 142400 | 2996469430 | 7610 | 7610 | 7610 | 7600 | 50 |
| 302 | 20231221 | 142300 | 2996089200 | 7600 | 7620 | 7620 | 7600 | 37 |
| 303 | 20231221 | 142200 | 2995807980 | 7620 | 7610 | 7620 | 7600 | 212 |
| 304 | 20231221 | 142100 | 2994196500 | 7620 | 7620 | 7620 | 7610 | 5 |
| 305 | 20231221 | 142000 | 2994158420 | 7620 | 7600 | 7620 | 7600 | 1003 |
| 306 | 20231221 | 141900 | 2986530290 | 7620 | 7600 | 7620 | 7600 | 711 |
| 307 | 20231221 | 141800 | 2981126370 | 7620 | 7620 | 7620 | 7600 | 3037 |
| 308 | 20231221 | 141700 | 2958026410 | 7630 | 7620 | 7630 | 7620 | 120 |
| 309 | 20231221 | 141600 | 2957111760 | 7630 | 7620 | 7630 | 7620 | 379 |
| 310 | 20231221 | 141500 | 2954220870 | 7630 | 7610 | 7630 | 7610 | 642 |
| 311 | 20231221 | 141400 | 2949328790 | 7620 | 7620 | 7620 | 7610 | 293 |
| 312 | 20231221 | 141300 | 2947096150 | 7630 | 7620 | 7630 | 7600 | 5087 |
| 313 | 20231221 | 141200 | 2908393290 | 7620 | 7610 | 7620 | 7600 | 2839 |
| 314 | 20231221 | 141100 | 2886799130 | 7620 | 7620 | 7620 | 7600 | 607 |
| 315 | 20231221 | 141000 | 2882180920 | 7620 | 7590 | 7630 | 7590 | 2508 |
| 316 | 20231221 | 140900 | 2863097770 | 7600 | 7590 | 7610 | 7570 | 3812 |
| 317 | 20231221 | 140800 | 2834190990 | 7580 | 7730 | 7730 | 7560 | 19851 |
| 318 | 20231221 | 140700 | 2682843940 | 7720 | 7620 | 7720 | 7620 | 20955 |
| 319 | 20231221 | 140600 | 2521823640 | 7620 | 7600 | 7620 | 7580 | 2018 |
| 320 | 20231221 | 140500 | 2506490520 | 7620 | 7660 | 7670 | 7610 | 6111 |
| 321 | 20231221 | 140400 | 2459789510 | 7660 | 7590 | 7680 | 7580 | 9353 |
| 322 | 20231221 | 140300 | 2388333930 | 7580 | 7630 | 7640 | 7570 | 7098 |
| 323 | 20231221 | 140200 | 2334379530 | 7620 | 7670 | 7690 | 7610 | 13853 |
| 324 | 20231221 | 140100 | 2228323400 | 7670 | 7560 | 7700 | 7560 | 65234 |
| 325 | 20231221 | 140000 | 1729085120 | 7550 | 7530 | 7560 | 7530 | 1438 |
| 326 | 20231221 | 135900 | 1718226170 | 7550 | 7550 | 7550 | 7550 | 0 |
| 327 | 20231221 | 135800 | 1718226170 | 7550 | 7540 | 7550 | 7540 | 135 |
| 328 | 20231221 | 135700 | 1717207920 | 7550 | 7550 | 7550 | 7550 | 0 |
| 329 | 20231221 | 135600 | 1717207920 | 7550 | 7550 | 7550 | 7550 | 10 |
| 330 | 20231221 | 135500 | 1717132420 | 7530 | 7540 | 7540 | 7530 | 855 |
| 331 | 20231221 | 135400 | 1710691230 | 7540 | 7540 | 7540 | 7540 | 1208 |
| 332 | 20231221 | 135300 | 1701582910 | 7560 | 7560 | 7560 | 7560 | 1 |
| 333 | 20231221 | 135200 | 1701575350 | 7560 | 7550 | 7560 | 7550 | 11 |
| 334 | 20231221 | 135100 | 1701492270 | 7540 | 7540 | 7540 | 7540 | 915 |
| 335 | 20231221 | 135000 | 1694593170 | 7560 | 7560 | 7560 | 7560 | 500 |
| 336 | 20231221 | 134900 | 1690813170 | 7560 | 7540 | 7560 | 7540 | 12 |
| 337 | 20231221 | 134800 | 1690722650 | 7560 | 7560 | 7560 | 7560 | 1 |
| 338 | 20231221 | 134700 | 1690715090 | 7540 | 7550 | 7550 | 7540 | 487 |
| 339 | 20231221 | 134600 | 1687038250 | 7560 | 7560 | 7560 | 7560 | 0 |
| 340 | 20231221 | 134500 | 1687038250 | 7560 | 7550 | 7560 | 7550 | 14 |
| 341 | 20231221 | 134400 | 1686932530 | 7560 | 7560 | 7560 | 7560 | 5 |
| 342 | 20231221 | 134300 | 1686894730 | 7560 | 7550 | 7560 | 7550 | 42 |
| 343 | 20231221 | 134200 | 1686577410 | 7560 | 7560 | 7560 | 7560 | 0 |
| 344 | 20231221 | 134100 | 1686577410 | 7560 | 7560 | 7560 | 7560 | 0 |
| 345 | 20231221 | 134000 | 1686577410 | 7560 | 7540 | 7560 | 7540 | 17 |
| 346 | 20231221 | 133900 | 1686449190 | 7540 | 7540 | 7540 | 7540 | 13 |
| 347 | 20231221 | 133800 | 1686351170 | 7560 | 7560 | 7560 | 7560 | 0 |
| 348 | 20231221 | 133700 | 1686351170 | 7560 | 7560 | 7560 | 7550 | 149 |
| 349 | 20231221 | 133600 | 1685226200 | 7550 | 7550 | 7560 | 7550 | 323 |
| 350 | 20231221 | 133500 | 1682787540 | 7540 | 7550 | 7550 | 7540 | 651 |
| 351 | 20231221 | 133400 | 1677873540 | 7550 | 7550 | 7550 | 7550 | 476 |
| 352 | 20231221 | 133300 | 1674279740 | 7550 | 7550 | 7550 | 7550 | 0 |
| 353 | 20231221 | 133200 | 1674279740 | 7550 | 7550 | 7550 | 7550 | 2 |
| 354 | 20231221 | 133100 | 1674264640 | 7540 | 7540 | 7540 | 7540 | 20 |
| 355 | 20231221 | 133000 | 1674113840 | 7550 | 7550 | 7550 | 7550 | 0 |
| 356 | 20231221 | 132900 | 1674113840 | 7550 | 7550 | 7550 | 7550 | 1 |
| 357 | 20231221 | 132800 | 1674106290 | 7550 | 7550 | 7550 | 7550 | 0 |
| 358 | 20231221 | 132700 | 1674106290 | 7550 | 7520 | 7550 | 7520 | 42 |
| 359 | 20231221 | 132600 | 1673790400 | 7520 | 7550 | 7560 | 7520 | 720 |
| 360 | 20231221 | 132500 | 1668373160 | 7550 | 7540 | 7550 | 7520 | 327 |
| 361 | 20231221 | 132400 | 1665909080 | 7540 | 7540 | 7540 | 7540 | 1 |
| 362 | 20231221 | 132300 | 1665901540 | 7550 | 7550 | 7550 | 7550 | 11 |
| 363 | 20231221 | 132200 | 1665818490 | 7540 | 7560 | 7560 | 7540 | 234 |
| 364 | 20231221 | 132100 | 1664053710 | 7560 | 7560 | 7560 | 7560 | 2 |
| 365 | 20231221 | 132000 | 1664038590 | 7540 | 7540 | 7560 | 7540 | 402 |
| 366 | 20231221 | 131900 | 1661007470 | 7560 | 7560 | 7560 | 7560 | 0 |
| 367 | 20231221 | 131800 | 1661007470 | 7560 | 7550 | 7560 | 7550 | 17 |
| 368 | 20231221 | 131700 | 1660879050 | 7560 | 7560 | 7560 | 7560 | 20 |
| 369 | 20231221 | 131600 | 1660727850 | 7560 | 7560 | 7560 | 7560 | 5 |
| 370 | 20231221 | 131500 | 1660690050 | 7560 | 7530 | 7560 | 7530 | 503 |
| 371 | 20231221 | 131400 | 1656901140 | 7520 | 7520 | 7520 | 7520 | 0 |
| 372 | 20231221 | 131300 | 1656901140 | 7520 | 7520 | 7520 | 7520 | 12 |
| 373 | 20231221 | 131200 | 1656810900 | 7530 | 7530 | 7530 | 7530 | 0 |
| 374 | 20231221 | 131100 | 1656810900 | 7530 | 7520 | 7550 | 7520 | 802 |
| 375 | 20231221 | 131000 | 1650771970 | 7510 | 7510 | 7510 | 7510 | 0 |
| 376 | 20231221 | 130900 | 1650771970 | 7510 | 7510 | 7510 | 7500 | 550 |
| 377 | 20231221 | 130800 | 1646641620 | 7520 | 7510 | 7520 | 7510 | 301 |
| 378 | 20231221 | 130700 | 1644381100 | 7520 | 7510 | 7520 | 7510 | 53 |
| 379 | 20231221 | 130600 | 1643983040 | 7520 | 7520 | 7520 | 7520 | 300 |
| 380 | 20231221 | 130500 | 1641727040 | 7520 | 7530 | 7530 | 7520 | 383 |
| 381 | 20231221 | 130400 | 1638844880 | 7510 | 7530 | 7530 | 7510 | 133 |
| 382 | 20231221 | 130300 | 1637844050 | 7530 | 7530 | 7530 | 7510 | 140 |
| 383 | 20231221 | 130200 | 1636790450 | 7530 | 7530 | 7530 | 7500 | 202 |
| 384 | 20231221 | 130100 | 1635275090 | 7520 | 7510 | 7520 | 7510 | 837 |
| 385 | 20231221 | 130000 | 1628984220 | 7510 | 7510 | 7510 | 7510 | 2000 |
| 386 | 20231221 | 125900 | 1613964220 | 7530 | 7530 | 7530 | 7530 | 1 |
| 387 | 20231221 | 125800 | 1613956690 | 7520 | 7520 | 7520 | 7520 | 0 |
| 388 | 20231221 | 125700 | 1613956690 | 7520 | 7520 | 7520 | 7520 | 310 |
| 389 | 20231221 | 125600 | 1611625490 | 7520 | 7520 | 7520 | 7520 | 230 |
| 390 | 20231221 | 125500 | 1609895890 | 7520 | 7520 | 7520 | 7520 | 10 |
| 391 | 20231221 | 125400 | 1609820690 | 7520 | 7520 | 7520 | 7520 | 254 |
| 392 | 20231221 | 125300 | 1607910610 | 7520 | 7520 | 7520 | 7520 | 220 |
| 393 | 20231221 | 125200 | 1606256210 | 7520 | 7520 | 7520 | 7520 | 1 |
| 394 | 20231221 | 125100 | 1606248690 | 7520 | 7520 | 7520 | 7520 | 100 |
| 395 | 20231221 | 125000 | 1605496690 | 7520 | 7520 | 7520 | 7520 | 281 |
| 396 | 20231221 | 124900 | 1603383570 | 7520 | 7520 | 7520 | 7520 | 700 |
| 397 | 20231221 | 124800 | 1598119570 | 7530 | 7520 | 7530 | 7520 | 501 |
| 398 | 20231221 | 124700 | 1594352040 | 7520 | 7530 | 7530 | 7520 | 82 |
| 399 | 20231221 | 124600 | 1593734900 | 7530 | 7520 | 7530 | 7520 | 28 |
| 400 | 20231221 | 124500 | 1593524330 | 7530 | 7520 | 7530 | 7520 | 373 |
| 401 | 20231221 | 124400 | 1590719260 | 7520 | 7520 | 7520 | 7520 | 1 |
| 402 | 20231221 | 124300 | 1590711740 | 7510 | 7510 | 7510 | 7510 | 0 |
| 403 | 20231221 | 124200 | 1590711740 | 7510 | 7520 | 7520 | 7510 | 500 |
| 404 | 20231221 | 124100 | 1586951770 | 7530 | 7530 | 7530 | 7530 | 11 |
| 405 | 20231221 | 124000 | 1586868940 | 7530 | 7530 | 7530 | 7530 | 2 |
| 406 | 20231221 | 123900 | 1586853880 | 7520 | 7520 | 7520 | 7520 | 500 |
| 407 | 20231221 | 123800 | 1583093880 | 7530 | 7530 | 7530 | 7530 | 146 |
| 408 | 20231221 | 123700 | 1581994500 | 7540 | 7530 | 7540 | 7530 | 164 |
| 409 | 20231221 | 123600 | 1580759500 | 7540 | 7530 | 7540 | 7530 | 281 |
| 410 | 20231221 | 123500 | 1578643560 | 7540 | 7540 | 7540 | 7540 | 2 |
| 411 | 20231221 | 123400 | 1578628480 | 7540 | 7540 | 7540 | 7540 | 42 |
| 412 | 20231221 | 123300 | 1578311800 | 7540 | 7540 | 7540 | 7540 | 0 |
| 413 | 20231221 | 123200 | 1578311800 | 7540 | 7540 | 7540 | 7540 | 1 |
| 414 | 20231221 | 123100 | 1578304260 | 7540 | 7540 | 7540 | 7540 | 3 |
| 415 | 20231221 | 123000 | 1578281640 | 7540 | 7530 | 7540 | 7530 | 12 |
| 416 | 20231221 | 122900 | 1578191270 | 7540 | 7540 | 7540 | 7540 | 50 |
| 417 | 20231221 | 122800 | 1577814270 | 7540 | 7540 | 7540 | 7540 | 3 |
| 418 | 20231221 | 122700 | 1577791650 | 7530 | 7530 | 7530 | 7530 | 0 |
| 419 | 20231221 | 122600 | 1577791650 | 7530 | 7530 | 7530 | 7530 | 0 |
| 420 | 20231221 | 122500 | 1577791650 | 7530 | 7530 | 7530 | 7530 | 100 |
| 421 | 20231221 | 122400 | 1577038650 | 7530 | 7550 | 7550 | 7530 | 465 |
| 422 | 20231221 | 122300 | 1573533030 | 7550 | 7550 | 7550 | 7550 | 0 |
| 423 | 20231221 | 122200 | 1573533030 | 7550 | 7550 | 7550 | 7550 | 1 |
| 424 | 20231221 | 122100 | 1573525480 | 7530 | 7550 | 7550 | 7530 | 11 |
| 425 | 20231221 | 122000 | 1573442630 | 7550 | 7550 | 7550 | 7550 | 12 |
| 426 | 20231221 | 121900 | 1573352030 | 7560 | 7550 | 7560 | 7550 | 15 |
| 427 | 20231221 | 121800 | 1573238750 | 7530 | 7530 | 7530 | 7530 | 0 |
| 428 | 20231221 | 121700 | 1573238750 | 7530 | 7530 | 7530 | 7530 | 277 |
| 429 | 20231221 | 121600 | 1571152940 | 7530 | 7530 | 7530 | 7530 | 1 |
| 430 | 20231221 | 121500 | 1571145410 | 7530 | 7530 | 7530 | 7530 | 3000 |
| 431 | 20231221 | 121400 | 1548555410 | 7530 | 7530 | 7530 | 7530 | 10 |
| 432 | 20231221 | 121300 | 1548480110 | 7530 | 7530 | 7530 | 7530 | 40 |
| 433 | 20231221 | 121200 | 1548178910 | 7530 | 7530 | 7530 | 7530 | 30 |
| 434 | 20231221 | 121100 | 1547953010 | 7530 | 7530 | 7530 | 7530 | 2 |
| 435 | 20231221 | 121000 | 1547937950 | 7520 | 7530 | 7530 | 7520 | 1642 |
| 436 | 20231221 | 120900 | 1535578690 | 7530 | 7530 | 7530 | 7530 | 1 |
| 437 | 20231221 | 120800 | 1535571160 | 7550 | 7550 | 7550 | 7550 | 0 |
| 438 | 20231221 | 120700 | 1535571160 | 7550 | 7550 | 7550 | 7550 | 101 |
| 439 | 20231221 | 120600 | 1534808610 | 7530 | 7540 | 7540 | 7530 | 1735 |
| 440 | 20231221 | 120500 | 1521744000 | 7540 | 7550 | 7550 | 7540 | 20 |
| 441 | 20231221 | 120400 | 1521593150 | 7550 | 7540 | 7550 | 7540 | 3455 |
| 442 | 20231221 | 120300 | 1495542300 | 7530 | 7530 | 7530 | 7530 | 41 |
| 443 | 20231221 | 120200 | 1495233570 | 7530 | 7530 | 7530 | 7530 | 0 |
| 444 | 20231221 | 120100 | 1495233570 | 7530 | 7540 | 7540 | 7530 | 599 |
| 445 | 20231221 | 120000 | 1490717130 | 7540 | 7540 | 7540 | 7540 | 0 |
| 446 | 20231221 | 115900 | 1490717130 | 7540 | 7540 | 7540 | 7540 | 250 |
| 447 | 20231221 | 115800 | 1488832130 | 7550 | 7550 | 7550 | 7550 | 107 |
| 448 | 20231221 | 115700 | 1488024280 | 7550 | 7550 | 7550 | 7550 | 2 |
| 449 | 20231221 | 115600 | 1488009180 | 7550 | 7550 | 7550 | 7550 | 10 |
| 450 | 20231221 | 115500 | 1487933680 | 7550 | 7550 | 7550 | 7550 | 26 |
| 451 | 20231221 | 115400 | 1487737380 | 7540 | 7550 | 7550 | 7540 | 300 |
| 452 | 20231221 | 115300 | 1485473120 | 7550 | 7550 | 7550 | 7550 | 40 |
| 453 | 20231221 | 115200 | 1485171120 | 7560 | 7560 | 7560 | 7560 | 1 |
| 454 | 20231221 | 115100 | 1485163560 | 7560 | 7560 | 7560 | 7560 | 1 |
| 455 | 20231221 | 115000 | 1485156000 | 7550 | 7550 | 7550 | 7550 | 10 |
| 456 | 20231221 | 114900 | 1485080500 | 7550 | 7550 | 7560 | 7550 | 139 |
| 457 | 20231221 | 114800 | 1484031020 | 7550 | 7550 | 7550 | 7550 | 2325 |
| 458 | 20231221 | 114700 | 1466477270 | 7560 | 7570 | 7570 | 7560 | 2 |
| 459 | 20231221 | 114600 | 1466462140 | 7580 | 7580 | 7580 | 7580 | 1 |
| 460 | 20231221 | 114500 | 1466454560 | 7570 | 7570 | 7570 | 7570 | 0 |
| 461 | 20231221 | 114400 | 1466454560 | 7570 | 7570 | 7570 | 7570 | 595 |
| 462 | 20231221 | 114300 | 1461950410 | 7570 | 7570 | 7570 | 7570 | 175 |
| 463 | 20231221 | 114200 | 1460625660 | 7570 | 7570 | 7570 | 7570 | 78 |
| 464 | 20231221 | 114100 | 1460035200 | 7590 | 7590 | 7590 | 7590 | 1 |
| 465 | 20231221 | 114000 | 1460027610 | 7610 | 7570 | 7610 | 7570 | 4028 |
| 466 | 20231221 | 113900 | 1429455150 | 7560 | 7540 | 7560 | 7540 | 2057 |
| 467 | 20231221 | 113800 | 1413906210 | 7560 | 7560 | 7560 | 7560 | 60 |
| 468 | 20231221 | 113700 | 1413452610 | 7550 | 7550 | 7550 | 7550 | 1578 |
| 469 | 20231221 | 113600 | 1401538710 | 7550 | 7550 | 7550 | 7550 | 1 |
| 470 | 20231221 | 113500 | 1401531160 | 7550 | 7540 | 7550 | 7540 | 8 |
| 471 | 20231221 | 113400 | 1401470820 | 7540 | 7540 | 7540 | 7540 | 272 |
| 472 | 20231221 | 113300 | 1399419940 | 7540 | 7540 | 7540 | 7540 | 2557 |
| 473 | 20231221 | 113200 | 1380140160 | 7540 | 7540 | 7540 | 7540 | 31 |
| 474 | 20231221 | 113100 | 1379906420 | 7540 | 7540 | 7540 | 7540 | 0 |
| 475 | 20231221 | 113000 | 1379906420 | 7540 | 7540 | 7540 | 7540 | 0 |
| 476 | 20231221 | 112900 | 1379906420 | 7540 | 7540 | 7540 | 7540 | 53 |
| 477 | 20231221 | 112800 | 1379506800 | 7530 | 7530 | 7530 | 7530 | 1170 |
| 478 | 20231221 | 112700 | 1370696700 | 7540 | 7540 | 7540 | 7540 | 0 |
| 479 | 20231221 | 112600 | 1370696700 | 7540 | 7540 | 7540 | 7540 | 0 |
| 480 | 20231221 | 112500 | 1370696700 | 7540 | 7540 | 7540 | 7540 | 132 |
| 481 | 20231221 | 112400 | 1369701420 | 7540 | 7540 | 7540 | 7540 | 222 |
| 482 | 20231221 | 112300 | 1368027540 | 7540 | 7540 | 7540 | 7540 | 14 |
| 483 | 20231221 | 112200 | 1367921980 | 7540 | 7540 | 7540 | 7540 | 2 |
| 484 | 20231221 | 112100 | 1367906900 | 7560 | 7540 | 7560 | 7540 | 1505 |
| 485 | 20231221 | 112000 | 1356543190 | 7540 | 7540 | 7540 | 7540 | 332 |
| 486 | 20231221 | 111900 | 1354039910 | 7540 | 7540 | 7540 | 7540 | 0 |
| 487 | 20231221 | 111800 | 1354039910 | 7540 | 7540 | 7540 | 7540 | 54 |
| 488 | 20231221 | 111700 | 1353632750 | 7540 | 7540 | 7540 | 7540 | 9 |
| 489 | 20231221 | 111600 | 1353564890 | 7530 | 7530 | 7530 | 7530 | 3 |
| 490 | 20231221 | 111500 | 1353542300 | 7520 | 7520 | 7520 | 7520 | 110 |
| 491 | 20231221 | 111400 | 1352715100 | 7540 | 7540 | 7540 | 7540 | 1 |
| 492 | 20231221 | 111300 | 1352707560 | 7520 | 7540 | 7540 | 7520 | 401 |
| 493 | 20231221 | 111200 | 1349692020 | 7540 | 7520 | 7540 | 7520 | 1339 |
| 494 | 20231221 | 111100 | 1339606810 | 7520 | 7520 | 7520 | 7520 | 3 |
| 495 | 20231221 | 111000 | 1339584250 | 7510 | 7520 | 7520 | 7510 | 537 |
| 496 | 20231221 | 110900 | 1335551180 | 7520 | 7530 | 7530 | 7510 | 517 |
| 497 | 20231221 | 110800 | 1331668460 | 7510 | 7510 | 7520 | 7500 | 2182 |
| 498 | 20231221 | 110700 | 1315292330 | 7500 | 7500 | 7500 | 7490 | 333 |
| 499 | 20231221 | 110600 | 1312795610 | 7500 | 7500 | 7500 | 7500 | 1000 |
| 500 | 20231221 | 110500 | 1305295610 | 7490 | 7500 | 7500 | 7490 | 790 |
| 501 | 20231221 | 110400 | 1299373170 | 7490 | 7490 | 7490 | 7490 | 387 |
| 502 | 20231221 | 110300 | 1296474540 | 7490 | 7480 | 7490 | 7480 | 376 |
| 503 | 20231221 | 110200 | 1293658340 | 7460 | 7470 | 7470 | 7460 | 310 |
| 504 | 20231221 | 110100 | 1291344340 | 7460 | 7460 | 7470 | 7460 | 258 |
| 505 | 20231221 | 110000 | 1289417430 | 7460 | 7470 | 7480 | 7460 | 494 |
| 506 | 20231221 | 105900 | 1285731430 | 7470 | 7470 | 7480 | 7470 | 1922 |
| 507 | 20231221 | 105800 | 1271373950 | 7470 | 7480 | 7480 | 7470 | 2698 |
| 508 | 20231221 | 105700 | 1251206580 | 7480 | 7490 | 7490 | 7480 | 4277 |
| 509 | 20231221 | 105600 | 1219202270 | 7490 | 7490 | 7500 | 7490 | 4094 |
| 510 | 20231221 | 105500 | 1188537910 | 7500 | 7500 | 7500 | 7500 | 3437 |
| 511 | 20231221 | 105400 | 1162760410 | 7510 | 7500 | 7510 | 7500 | 1515 |
| 512 | 20231221 | 105300 | 1151392530 | 7510 | 7510 | 7510 | 7500 | 1161 |
| 513 | 20231221 | 105200 | 1142684830 | 7510 | 7510 | 7510 | 7500 | 785 |
| 514 | 20231221 | 105100 | 1136790380 | 7510 | 7530 | 7530 | 7510 | 112 |
| 515 | 20231221 | 105000 | 1135949240 | 7510 | 7520 | 7530 | 7510 | 888 |
| 516 | 20231221 | 104900 | 1129272310 | 7520 | 7520 | 7520 | 7520 | 0 |
| 517 | 20231221 | 104800 | 1129272310 | 7520 | 7520 | 7520 | 7520 | 1126 |
| 518 | 20231221 | 104700 | 1120804790 | 7510 | 7510 | 7510 | 7510 | 0 |
| 519 | 20231221 | 104600 | 1120804790 | 7510 | 7520 | 7520 | 7510 | 1210 |
| 520 | 20231221 | 104500 | 1111716640 | 7510 | 7530 | 7530 | 7510 | 3935 |
| 521 | 20231221 | 104400 | 1082151340 | 7530 | 7530 | 7530 | 7530 | 1085 |
| 522 | 20231221 | 104300 | 1073981290 | 7520 | 7520 | 7520 | 7520 | 341 |
| 523 | 20231221 | 104200 | 1071416970 | 7520 | 7520 | 7520 | 7520 | 1002 |
| 524 | 20231221 | 104100 | 1063881930 | 7520 | 7530 | 7530 | 7520 | 280 |
| 525 | 20231221 | 104000 | 1061776280 | 7530 | 7540 | 7540 | 7520 | 4329 |
| 526 | 20231221 | 103900 | 1029201850 | 7540 | 7530 | 7540 | 7520 | 65 |
| 527 | 20231221 | 103800 | 1028711990 | 7520 | 7520 | 7520 | 7520 | 81 |
| 528 | 20231221 | 103700 | 1028102870 | 7520 | 7520 | 7530 | 7520 | 2445 |
| 529 | 20231221 | 103600 | 1009716380 | 7520 | 7520 | 7520 | 7520 | 1 |
| 530 | 20231221 | 103500 | 1009708860 | 7520 | 7540 | 7540 | 7520 | 1083 |
| 531 | 20231221 | 103400 | 1001555490 | 7530 | 7540 | 7540 | 7500 | 7733 |
| 532 | 20231221 | 103300 | 943444080 | 7520 | 7560 | 7570 | 7520 | 8415 |
| 533 | 20231221 | 103200 | 880034300 | 7560 | 7570 | 7570 | 7560 | 235 |
| 534 | 20231221 | 103100 | 878257690 | 7580 | 7580 | 7580 | 7580 | 1 |
| 535 | 20231221 | 103000 | 878250110 | 7580 | 7580 | 7580 | 7580 | 0 |
| 536 | 20231221 | 102900 | 878250110 | 7580 | 7580 | 7580 | 7580 | 1 |
| 537 | 20231221 | 102800 | 878242530 | 7590 | 7590 | 7590 | 7590 | 0 |
| 538 | 20231221 | 102700 | 878242530 | 7590 | 7590 | 7600 | 7590 | 2507 |
| 539 | 20231221 | 102600 | 859214390 | 7590 | 7550 | 7590 | 7550 | 6699 |
| 540 | 20231221 | 102500 | 808419020 | 7540 | 7550 | 7550 | 7530 | 3299 |
| 541 | 20231221 | 102400 | 783560900 | 7550 | 7560 | 7560 | 7550 | 1809 |
| 542 | 20231221 | 102300 | 769899490 | 7570 | 7570 | 7570 | 7570 | 1 |
| 543 | 20231221 | 102200 | 769891920 | 7560 | 7560 | 7560 | 7560 | 500 |
| 544 | 20231221 | 102100 | 766111920 | 7560 | 7560 | 7560 | 7560 | 1010 |
| 545 | 20231221 | 102000 | 758476320 | 7550 | 7550 | 7550 | 7550 | 15 |
| 546 | 20231221 | 101900 | 758363070 | 7560 | 7560 | 7560 | 7560 | 1 |
| 547 | 20231221 | 101800 | 758355510 | 7550 | 7560 | 7560 | 7550 | 171 |
| 548 | 20231221 | 101700 | 757064260 | 7560 | 7560 | 7560 | 7560 | 25 |
| 549 | 20231221 | 101600 | 756875260 | 7550 | 7560 | 7560 | 7550 | 6 |
| 550 | 20231221 | 101500 | 756829950 | 7550 | 7550 | 7550 | 7550 | 0 |
| 551 | 20231221 | 101400 | 756829950 | 7550 | 7550 | 7550 | 7550 | 150 |
| 552 | 20231221 | 101300 | 755697450 | 7560 | 7560 | 7560 | 7560 | 2 |
| 553 | 20231221 | 101200 | 755682330 | 7540 | 7540 | 7540 | 7540 | 1 |
| 554 | 20231221 | 101100 | 755674790 | 7540 | 7550 | 7550 | 7540 | 1515 |
| 555 | 20231221 | 101000 | 744250620 | 7550 | 7550 | 7550 | 7550 | 2102 |
| 556 | 20231221 | 100900 | 728380520 | 7550 | 7570 | 7570 | 7550 | 5151 |
| 557 | 20231221 | 100800 | 689463900 | 7570 | 7580 | 7590 | 7570 | 2793 |
| 558 | 20231221 | 100700 | 668315860 | 7580 | 7570 | 7580 | 7570 | 123 |
| 559 | 20231221 | 100600 | 667384620 | 7580 | 7580 | 7580 | 7580 | 140 |
| 560 | 20231221 | 100500 | 666323420 | 7580 | 7590 | 7590 | 7580 | 1247 |
| 561 | 20231221 | 100400 | 656870610 | 7590 | 7590 | 7590 | 7590 | 429 |
| 562 | 20231221 | 100300 | 653614500 | 7580 | 7580 | 7580 | 7580 | 1 |
| 563 | 20231221 | 100200 | 653606920 | 7580 | 7580 | 7580 | 7580 | 15 |
| 564 | 20231221 | 100100 | 653493220 | 7580 | 7580 | 7580 | 7580 | 9 |
| 565 | 20231221 | 100000 | 653425000 | 7580 | 7580 | 7580 | 7580 | 16 |
| 566 | 20231221 | 095900 | 653303720 | 7580 | 7580 | 7580 | 7580 | 51 |
| 567 | 20231221 | 095800 | 652917140 | 7580 | 7560 | 7580 | 7560 | 311 |
| 568 | 20231221 | 095700 | 650559980 | 7560 | 7580 | 7580 | 7560 | 601 |
| 569 | 20231221 | 095600 | 646014590 | 7580 | 7580 | 7580 | 7580 | 800 |
| 570 | 20231221 | 095500 | 639950590 | 7580 | 7580 | 7580 | 7580 | 9 |
| 571 | 20231221 | 095400 | 639882370 | 7580 | 7580 | 7580 | 7560 | 960 |
| 572 | 20231221 | 095300 | 632619730 | 7570 | 7570 | 7580 | 7570 | 1799 |
| 573 | 20231221 | 095200 | 619001290 | 7580 | 7580 | 7580 | 7580 | 508 |
| 574 | 20231221 | 095100 | 615150650 | 7590 | 7580 | 7590 | 7580 | 1018 |
| 575 | 20231221 | 095000 | 607434200 | 7580 | 7580 | 7580 | 7580 | 1 |
| 576 | 20231221 | 094900 | 607426620 | 7570 | 7590 | 7590 | 7550 | 11409 |
| 577 | 20231221 | 094800 | 521076340 | 7580 | 7590 | 7590 | 7580 | 107 |
| 578 | 20231221 | 094700 | 520264700 | 7590 | 7590 | 7590 | 7590 | 189 |
| 579 | 20231221 | 094600 | 518830190 | 7590 | 7590 | 7590 | 7590 | 500 |
| 580 | 20231221 | 094500 | 515035190 | 7590 | 7590 | 7590 | 7590 | 552 |
| 581 | 20231221 | 094400 | 510845510 | 7590 | 7600 | 7600 | 7590 | 660 |
| 582 | 20231221 | 094300 | 505836090 | 7590 | 7590 | 7600 | 7590 | 2031 |
| 583 | 20231221 | 094200 | 490420350 | 7590 | 7600 | 7600 | 7590 | 5297 |
| 584 | 20231221 | 094100 | 450176190 | 7610 | 7620 | 7620 | 7610 | 1053 |
| 585 | 20231221 | 094000 | 442161360 | 7630 | 7630 | 7630 | 7630 | 0 |
| 586 | 20231221 | 093900 | 442161360 | 7630 | 7620 | 7630 | 7620 | 52 |
| 587 | 20231221 | 093800 | 441765100 | 7630 | 7620 | 7630 | 7610 | 4193 |
| 588 | 20231221 | 093700 | 409795740 | 7620 | 7620 | 7620 | 7620 | 52 |
| 589 | 20231221 | 093600 | 409399500 | 7620 | 7620 | 7620 | 7620 | 551 |
| 590 | 20231221 | 093500 | 405200880 | 7610 | 7610 | 7610 | 7610 | 500 |
| 591 | 20231221 | 093400 | 401395880 | 7610 | 7620 | 7620 | 7610 | 15 |
| 592 | 20231221 | 093300 | 401281670 | 7620 | 7620 | 7620 | 7620 | 1250 |
| 593 | 20231221 | 093200 | 391756670 | 7620 | 7620 | 7620 | 7620 | 41 |
| 594 | 20231221 | 093100 | 391444250 | 7610 | 7610 | 7610 | 7610 | 200 |
| 595 | 20231221 | 093000 | 389922250 | 7610 | 7620 | 7620 | 7610 | 136 |
| 596 | 20231221 | 092900 | 388887150 | 7610 | 7610 | 7610 | 7610 | 0 |
| 597 | 20231221 | 092800 | 388887150 | 7610 | 7630 | 7630 | 7610 | 37 |
| 598 | 20231221 | 092700 | 388605360 | 7630 | 7630 | 7630 | 7630 | 94 |
| 599 | 20231221 | 092600 | 387888140 | 7630 | 7620 | 7630 | 7620 | 99 |
| 600 | 20231221 | 092500 | 387133360 | 7620 | 7610 | 7620 | 7600 | 357 |
| 601 | 20231221 | 092400 | 384417500 | 7630 | 7620 | 7630 | 7620 | 317 |
| 602 | 20231221 | 092300 | 382000890 | 7610 | 7610 | 7610 | 7610 | 60 |
| 603 | 20231221 | 092200 | 381544290 | 7600 | 7620 | 7620 | 7600 | 350 |
| 604 | 20231221 | 092100 | 378883260 | 7610 | 7620 | 7630 | 7610 | 395 |
| 605 | 20231221 | 092000 | 375873290 | 7610 | 7600 | 7610 | 7600 | 1965 |
| 606 | 20231221 | 091900 | 360933520 | 7580 | 7580 | 7580 | 7570 | 1886 |
| 607 | 20231221 | 091800 | 346642140 | 7580 | 7580 | 7590 | 7580 | 2224 |
| 608 | 20231221 | 091700 | 329784210 | 7580 | 7580 | 7580 | 7580 | 2478 |
| 609 | 20231221 | 091600 | 311000970 | 7580 | 7580 | 7590 | 7580 | 840 |
| 610 | 20231221 | 091500 | 304633710 | 7580 | 7600 | 7600 | 7580 | 1567 |
| 611 | 20231221 | 091400 | 292741020 | 7610 | 7590 | 7610 | 7590 | 540 |
| 612 | 20231221 | 091300 | 288638960 | 7590 | 7580 | 7590 | 7580 | 1020 |
| 613 | 20231221 | 091200 | 280907340 | 7590 | 7590 | 7590 | 7590 | 0 |
| 614 | 20231221 | 091100 | 280907340 | 7590 | 7600 | 7600 | 7580 | 6207 |
| 615 | 20231221 | 091000 | 233814930 | 7600 | 7610 | 7610 | 7580 | 841 |
| 616 | 20231221 | 090900 | 227433240 | 7610 | 7630 | 7630 | 7580 | 2031 |
| 617 | 20231221 | 090800 | 211998990 | 7630 | 7580 | 7640 | 7580 | 2406 |
| 618 | 20231221 | 090700 | 193691720 | 7580 | 7570 | 7580 | 7570 | 653 |
| 619 | 20231221 | 090600 | 188748480 | 7560 | 7560 | 7560 | 7560 | 360 |
| 620 | 20231221 | 090500 | 186026880 | 7560 | 7580 | 7580 | 7540 | 4429 |
| 621 | 20231221 | 090400 | 152591570 | 7530 | 7580 | 7580 | 7530 | 5082 |
| 622 | 20231221 | 090300 | 114260230 | 7590 | 7550 | 7600 | 7550 | 2633 |
| 623 | 20231221 | 090200 | 94322000 | 7550 | 7580 | 7580 | 7550 | 2168 |
| 624 | 20231221 | 090100 | 77930190 | 7580 | 7570 | 7580 | 7550 | 2403 |
| 625 | 20231221 | 090000 | 59752960 | 7550 | 7570 | 7570 | 7520 | 7909 |