30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 191800 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 8173 |
| 3 | 20231219 | 191700 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 4 | 20231219 | 191600 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 5 | 20231219 | 191500 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 6 | 20231219 | 191400 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 7 | 20231219 | 191300 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 8 | 20231219 | 191200 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 9 | 20231219 | 191100 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 10 | 20231219 | 191000 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 11 | 20231219 | 190900 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 12 | 20231219 | 190800 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 13 | 20231219 | 190700 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 14 | 20231219 | 190600 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 15 | 20231219 | 190500 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 16 | 20231219 | 190400 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 17 | 20231219 | 190300 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 18 | 20231219 | 190200 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 19 | 20231219 | 190100 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 20 | 20231219 | 190000 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 21 | 20231219 | 185900 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 22 | 20231219 | 185800 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 23 | 20231219 | 185700 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 24 | 20231219 | 185600 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 25 | 20231219 | 185500 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 26 | 20231219 | 185400 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 27 | 20231219 | 185300 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 28 | 20231219 | 185200 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 29 | 20231219 | 185100 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 30 | 20231219 | 185000 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 31 | 20231219 | 184900 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 32 | 20231219 | 184800 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 8173 |
| 33 | 20231219 | 184700 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 34 | 20231219 | 184600 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 35 | 20231219 | 184500 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 36 | 20231219 | 184400 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 37 | 20231219 | 184300 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 38 | 20231219 | 184200 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 39 | 20231219 | 184100 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 40 | 20231219 | 184000 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 41 | 20231219 | 183900 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 42 | 20231219 | 183800 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 43 | 20231219 | 183700 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 44 | 20231219 | 183600 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 45 | 20231219 | 183500 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 46 | 20231219 | 183400 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 47 | 20231219 | 183300 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 48 | 20231219 | 183200 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 49 | 20231219 | 183100 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 50 | 20231219 | 183000 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 51 | 20231219 | 182900 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 52 | 20231219 | 182800 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 53 | 20231219 | 182700 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 54 | 20231219 | 182600 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 55 | 20231219 | 182500 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 56 | 20231219 | 182400 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 57 | 20231219 | 182300 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 58 | 20231219 | 182200 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 59 | 20231219 | 182100 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 60 | 20231219 | 182000 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 61 | 20231219 | 181900 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 62 | 20231219 | 181800 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 8173 |
| 63 | 20231219 | 181700 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 64 | 20231219 | 181600 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 65 | 20231219 | 181500 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 66 | 20231219 | 181400 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 67 | 20231219 | 181300 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 68 | 20231219 | 181200 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 69 | 20231219 | 181100 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 70 | 20231219 | 181000 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 71 | 20231219 | 180900 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 72 | 20231219 | 180800 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 73 | 20231219 | 180700 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 74 | 20231219 | 180600 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 75 | 20231219 | 180500 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 76 | 20231219 | 180400 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 77 | 20231219 | 180300 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 78 | 20231219 | 180200 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 79 | 20231219 | 180100 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 80 | 20231219 | 180000 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 81 | 20231219 | 175900 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 82 | 20231219 | 175800 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 83 | 20231219 | 175700 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 84 | 20231219 | 175600 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 85 | 20231219 | 175500 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 86 | 20231219 | 175400 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 87 | 20231219 | 175300 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 88 | 20231219 | 175200 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 89 | 20231219 | 175100 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 90 | 20231219 | 175000 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 91 | 20231219 | 174900 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 92 | 20231219 | 174800 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 8173 |
| 93 | 20231219 | 174700 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 94 | 20231219 | 174600 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 95 | 20231219 | 174500 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 96 | 20231219 | 174400 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 97 | 20231219 | 174300 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 98 | 20231219 | 174200 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 99 | 20231219 | 174100 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 100 | 20231219 | 174000 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 101 | 20231219 | 173900 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 102 | 20231219 | 173800 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 103 | 20231219 | 173700 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 104 | 20231219 | 173600 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 105 | 20231219 | 173500 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 106 | 20231219 | 173400 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 107 | 20231219 | 173300 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 108 | 20231219 | 173200 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 109 | 20231219 | 173100 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 110 | 20231219 | 173000 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 111 | 20231219 | 172900 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 112 | 20231219 | 172800 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 113 | 20231219 | 172700 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 114 | 20231219 | 172600 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 115 | 20231219 | 172500 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 116 | 20231219 | 172400 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 117 | 20231219 | 172300 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 118 | 20231219 | 172200 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 119 | 20231219 | 172100 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 120 | 20231219 | 172000 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 121 | 20231219 | 171900 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 122 | 20231219 | 171800 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 8173 |
| 123 | 20231219 | 171700 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 124 | 20231219 | 171600 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 125 | 20231219 | 171500 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 126 | 20231219 | 171400 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 127 | 20231219 | 171300 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 128 | 20231219 | 171200 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 129 | 20231219 | 171100 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 130 | 20231219 | 171000 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 131 | 20231219 | 170900 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 132 | 20231219 | 170800 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 133 | 20231219 | 170700 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 134 | 20231219 | 170600 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 135 | 20231219 | 170500 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 136 | 20231219 | 170400 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 137 | 20231219 | 170300 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 138 | 20231219 | 170200 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 139 | 20231219 | 170100 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 140 | 20231219 | 170000 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 141 | 20231219 | 165900 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 142 | 20231219 | 165800 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 143 | 20231219 | 165700 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 144 | 20231219 | 165600 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 145 | 20231219 | 165500 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 146 | 20231219 | 165400 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 147 | 20231219 | 165300 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 148 | 20231219 | 165200 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 149 | 20231219 | 165100 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 150 | 20231219 | 165000 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 151 | 20231219 | 164900 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 152 | 20231219 | 164800 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 8173 |
| 153 | 20231219 | 164700 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 154 | 20231219 | 164600 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 155 | 20231219 | 164500 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 156 | 20231219 | 164400 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 157 | 20231219 | 164300 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 158 | 20231219 | 164200 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 159 | 20231219 | 164100 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 160 | 20231219 | 164000 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 161 | 20231219 | 163900 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 162 | 20231219 | 163800 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 163 | 20231219 | 163700 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 164 | 20231219 | 163600 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 165 | 20231219 | 163500 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 166 | 20231219 | 163400 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 167 | 20231219 | 163300 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 168 | 20231219 | 163200 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 169 | 20231219 | 163100 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 170 | 20231219 | 163000 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 171 | 20231219 | 162900 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 172 | 20231219 | 162800 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 173 | 20231219 | 162700 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 174 | 20231219 | 162600 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 175 | 20231219 | 162500 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 176 | 20231219 | 162400 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 177 | 20231219 | 162300 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 178 | 20231219 | 162200 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 179 | 20231219 | 162100 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 180 | 20231219 | 162000 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 181 | 20231219 | 161900 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 182 | 20231219 | 161800 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 8173 |
| 183 | 20231219 | 161700 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 184 | 20231219 | 161600 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 185 | 20231219 | 161500 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 186 | 20231219 | 161400 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 187 | 20231219 | 161300 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 188 | 20231219 | 161200 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 189 | 20231219 | 161100 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 190 | 20231219 | 161000 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 191 | 20231219 | 160900 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 192 | 20231219 | 160800 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 193 | 20231219 | 160700 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 194 | 20231219 | 160600 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 195 | 20231219 | 160500 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 196 | 20231219 | 160400 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 197 | 20231219 | 160300 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 198 | 20231219 | 160200 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 199 | 20231219 | 160100 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 200 | 20231219 | 160000 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 201 | 20231219 | 155900 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 202 | 20231219 | 155800 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 203 | 20231219 | 155700 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 204 | 20231219 | 155600 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 205 | 20231219 | 155500 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 206 | 20231219 | 155400 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 207 | 20231219 | 155300 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 208 | 20231219 | 155200 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 209 | 20231219 | 155100 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 210 | 20231219 | 155000 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 211 | 20231219 | 154900 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 212 | 20231219 | 154800 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 8173 |
| 213 | 20231219 | 154700 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 214 | 20231219 | 154600 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 215 | 20231219 | 154500 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 216 | 20231219 | 154400 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 217 | 20231219 | 154300 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 218 | 20231219 | 154200 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 219 | 20231219 | 154100 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 220 | 20231219 | 154000 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 221 | 20231219 | 153900 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 222 | 20231219 | 153800 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 223 | 20231219 | 153700 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 224 | 20231219 | 153600 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 225 | 20231219 | 153500 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 226 | 20231219 | 153400 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 227 | 20231219 | 153300 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 228 | 20231219 | 153200 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 229 | 20231219 | 153100 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 230 | 20231219 | 153000 | 2820214240 | 3280 | 3280 | 3280 | 3280 | 8173 |
| 231 | 20231219 | 152900 | 2793406800 | 3280 | 3280 | 3280 | 3280 | 0 |
| 232 | 20231219 | 152800 | 2793406800 | 3280 | 3280 | 3280 | 3280 | 0 |
| 233 | 20231219 | 152700 | 2793406800 | 3280 | 3280 | 3280 | 3280 | 0 |
| 234 | 20231219 | 152600 | 2793406800 | 3280 | 3280 | 3280 | 3280 | 0 |
| 235 | 20231219 | 152500 | 2793406800 | 3280 | 3280 | 3280 | 3280 | 0 |
| 236 | 20231219 | 152400 | 2793406800 | 3280 | 3280 | 3280 | 3280 | 0 |
| 237 | 20231219 | 152300 | 2793406800 | 3280 | 3280 | 3280 | 3280 | 0 |
| 238 | 20231219 | 152200 | 2793406800 | 3280 | 3280 | 3280 | 3280 | 0 |
| 239 | 20231219 | 152100 | 2793406800 | 3280 | 3280 | 3280 | 3280 | 0 |
| 240 | 20231219 | 152000 | 2793406800 | 3280 | 3280 | 3280 | 3280 | 0 |
| 241 | 20231219 | 151900 | 2793406800 | 3280 | 3290 | 3295 | 3280 | 3794 |
| 242 | 20231219 | 151800 | 2780921870 | 3290 | 3290 | 3290 | 3280 | 898 |
| 243 | 20231219 | 151700 | 2777968410 | 3290 | 3290 | 3290 | 3290 | 3 |
| 244 | 20231219 | 151600 | 2777958540 | 3290 | 3285 | 3290 | 3285 | 275 |
| 245 | 20231219 | 151500 | 2777055160 | 3285 | 3280 | 3285 | 3280 | 282 |
| 246 | 20231219 | 151400 | 2776130095 | 3280 | 3285 | 3285 | 3280 | 2005 |
| 247 | 20231219 | 151300 | 2769553670 | 3285 | 3285 | 3290 | 3275 | 3841 |
| 248 | 20231219 | 151200 | 2756954380 | 3285 | 3285 | 3285 | 3285 | 450 |
| 249 | 20231219 | 151100 | 2755476130 | 3285 | 3285 | 3285 | 3285 | 0 |
| 250 | 20231219 | 151000 | 2755476130 | 3285 | 3290 | 3290 | 3285 | 448 |
| 251 | 20231219 | 150900 | 2754004425 | 3290 | 3285 | 3290 | 3285 | 1347 |
| 252 | 20231219 | 150800 | 2749577795 | 3290 | 3290 | 3290 | 3290 | 0 |
| 253 | 20231219 | 150700 | 2749577795 | 3290 | 3290 | 3290 | 3290 | 10 |
| 254 | 20231219 | 150600 | 2749544895 | 3285 | 3285 | 3285 | 3285 | 835 |
| 255 | 20231219 | 150500 | 2746801920 | 3290 | 3290 | 3290 | 3290 | 2 |
| 256 | 20231219 | 150400 | 2746795340 | 3290 | 3290 | 3290 | 3290 | 0 |
| 257 | 20231219 | 150300 | 2746795340 | 3290 | 3280 | 3290 | 3280 | 310 |
| 258 | 20231219 | 150200 | 2745778440 | 3280 | 3280 | 3280 | 3280 | 601 |
| 259 | 20231219 | 150100 | 2743807160 | 3290 | 3290 | 3290 | 3290 | 0 |
| 260 | 20231219 | 150000 | 2743807160 | 3290 | 3290 | 3290 | 3290 | 0 |
| 261 | 20231219 | 145900 | 2743807160 | 3290 | 3285 | 3290 | 3280 | 186 |
| 262 | 20231219 | 145800 | 2743196230 | 3290 | 3295 | 3295 | 3280 | 7117 |
| 263 | 20231219 | 145700 | 2719824340 | 3300 | 3300 | 3300 | 3290 | 1613 |
| 264 | 20231219 | 145600 | 2714517440 | 3295 | 3300 | 3300 | 3290 | 6029 |
| 265 | 20231219 | 145500 | 2694657095 | 3300 | 3300 | 3300 | 3300 | 2910 |
| 266 | 20231219 | 145400 | 2685054095 | 3295 | 3295 | 3295 | 3295 | 5 |
| 267 | 20231219 | 145300 | 2685037620 | 3290 | 3290 | 3290 | 3290 | 94 |
| 268 | 20231219 | 145200 | 2684728360 | 3305 | 3300 | 3305 | 3300 | 496 |
| 269 | 20231219 | 145100 | 2683090835 | 3300 | 3300 | 3300 | 3300 | 0 |
| 270 | 20231219 | 145000 | 2683090835 | 3300 | 3300 | 3300 | 3300 | 292 |
| 271 | 20231219 | 144900 | 2682127235 | 3300 | 3300 | 3300 | 3300 | 350 |
| 272 | 20231219 | 144800 | 2680972235 | 3300 | 3300 | 3300 | 3300 | 149 |
| 273 | 20231219 | 144700 | 2680480535 | 3295 | 3295 | 3295 | 3295 | 1311 |
| 274 | 20231219 | 144600 | 2676160790 | 3285 | 3285 | 3285 | 3285 | 0 |
| 275 | 20231219 | 144500 | 2676160790 | 3285 | 3295 | 3295 | 3285 | 184 |
| 276 | 20231219 | 144400 | 2675555320 | 3295 | 3290 | 3300 | 3290 | 3896 |
| 277 | 20231219 | 144300 | 2662709070 | 3300 | 3300 | 3300 | 3300 | 0 |
| 278 | 20231219 | 144200 | 2662709070 | 3300 | 3300 | 3300 | 3300 | 220 |
| 279 | 20231219 | 144100 | 2661983070 | 3300 | 3300 | 3300 | 3300 | 185 |
| 280 | 20231219 | 144000 | 2661372570 | 3300 | 3285 | 3300 | 3285 | 4349 |
| 281 | 20231219 | 143900 | 2647071860 | 3285 | 3280 | 3285 | 3280 | 131 |
| 282 | 20231219 | 143800 | 2646642030 | 3285 | 3285 | 3285 | 3285 | 197 |
| 283 | 20231219 | 143700 | 2645994885 | 3285 | 3285 | 3285 | 3285 | 304 |
| 284 | 20231219 | 143600 | 2644996245 | 3285 | 3285 | 3285 | 3285 | 145 |
| 285 | 20231219 | 143500 | 2644519920 | 3285 | 3280 | 3285 | 3280 | 7 |
| 286 | 20231219 | 143400 | 2644496955 | 3280 | 3280 | 3280 | 3280 | 150 |
| 287 | 20231219 | 143300 | 2644004955 | 3280 | 3280 | 3280 | 3280 | 777 |
| 288 | 20231219 | 143200 | 2641456395 | 3280 | 3280 | 3280 | 3280 | 325 |
| 289 | 20231219 | 143100 | 2640390395 | 3275 | 3270 | 3275 | 3270 | 320 |
| 290 | 20231219 | 143000 | 2639343395 | 3265 | 3260 | 3265 | 3255 | 3209 |
| 291 | 20231219 | 142900 | 2628872935 | 3260 | 3260 | 3265 | 3260 | 158 |
| 292 | 20231219 | 142800 | 2628357705 | 3260 | 3260 | 3265 | 3260 | 315 |
| 293 | 20231219 | 142700 | 2627330755 | 3265 | 3265 | 3265 | 3265 | 10 |
| 294 | 20231219 | 142600 | 2627298105 | 3265 | 3260 | 3265 | 3260 | 47 |
| 295 | 20231219 | 142500 | 2627144780 | 3260 | 3260 | 3260 | 3255 | 662 |
| 296 | 20231219 | 142400 | 2624987320 | 3260 | 3265 | 3265 | 3260 | 363 |
| 297 | 20231219 | 142300 | 2623803890 | 3260 | 3255 | 3260 | 3255 | 399 |
| 298 | 20231219 | 142200 | 2622505095 | 3255 | 3255 | 3260 | 3255 | 1436 |
| 299 | 20231219 | 142100 | 2617829845 | 3255 | 3260 | 3260 | 3255 | 4000 |
| 300 | 20231219 | 142000 | 2604806770 | 3265 | 3265 | 3265 | 3260 | 200 |
| 301 | 20231219 | 141900 | 2604154610 | 3265 | 3265 | 3265 | 3265 | 14 |
| 302 | 20231219 | 141800 | 2604108900 | 3270 | 3270 | 3270 | 3270 | 1113 |
| 303 | 20231219 | 141700 | 2600469390 | 3270 | 3265 | 3270 | 3260 | 600 |
| 304 | 20231219 | 141600 | 2598507920 | 3260 | 3260 | 3260 | 3260 | 0 |
| 305 | 20231219 | 141500 | 2598507920 | 3260 | 3265 | 3265 | 3260 | 22 |
| 306 | 20231219 | 141400 | 2598436095 | 3260 | 3260 | 3260 | 3260 | 0 |
| 307 | 20231219 | 141300 | 2598436095 | 3260 | 3260 | 3260 | 3260 | 20 |
| 308 | 20231219 | 141200 | 2598370895 | 3260 | 3260 | 3260 | 3255 | 103 |
| 309 | 20231219 | 141100 | 2598035550 | 3260 | 3260 | 3260 | 3260 | 0 |
| 310 | 20231219 | 141000 | 2598035550 | 3260 | 3255 | 3260 | 3250 | 7018 |
| 311 | 20231219 | 140900 | 2575204870 | 3255 | 3260 | 3260 | 3255 | 8037 |
| 312 | 20231219 | 140800 | 2549043970 | 3260 | 3265 | 3265 | 3260 | 9224 |
| 313 | 20231219 | 140700 | 2518960205 | 3265 | 3270 | 3270 | 3265 | 1492 |
| 314 | 20231219 | 140600 | 2514086325 | 3270 | 3270 | 3270 | 3270 | 132 |
| 315 | 20231219 | 140500 | 2513654685 | 3270 | 3270 | 3275 | 3270 | 788 |
| 316 | 20231219 | 140400 | 2511077920 | 3270 | 3270 | 3270 | 3270 | 309 |
| 317 | 20231219 | 140300 | 2510067490 | 3275 | 3275 | 3275 | 3275 | 21 |
| 318 | 20231219 | 140200 | 2509998715 | 3275 | 3270 | 3275 | 3270 | 5507 |
| 319 | 20231219 | 140100 | 2491963340 | 3275 | 3270 | 3275 | 3270 | 33 |
| 320 | 20231219 | 140000 | 2491855420 | 3270 | 3270 | 3275 | 3270 | 4064 |
| 321 | 20231219 | 135900 | 2478556050 | 3275 | 3275 | 3275 | 3275 | 1 |
| 322 | 20231219 | 135800 | 2478552775 | 3270 | 3275 | 3275 | 3270 | 59 |
| 323 | 20231219 | 135700 | 2478359725 | 3270 | 3270 | 3270 | 3270 | 1782 |
| 324 | 20231219 | 135600 | 2472532585 | 3265 | 3270 | 3270 | 3265 | 97 |
| 325 | 20231219 | 135500 | 2472215730 | 3270 | 3270 | 3270 | 3270 | 3 |
| 326 | 20231219 | 135400 | 2472205920 | 3265 | 3275 | 3280 | 3265 | 40620 |
| 327 | 20231219 | 135300 | 2339469895 | 3280 | 3285 | 3285 | 3280 | 2104 |
| 328 | 20231219 | 135200 | 2332558775 | 3280 | 3275 | 3280 | 3275 | 1379 |
| 329 | 20231219 | 135100 | 2328035890 | 3275 | 3280 | 3280 | 3275 | 1915 |
| 330 | 20231219 | 135000 | 2321760265 | 3275 | 3280 | 3280 | 3275 | 5365 |
| 331 | 20231219 | 134900 | 2304179820 | 3280 | 3280 | 3280 | 3280 | 5240 |
| 332 | 20231219 | 134800 | 2286992620 | 3280 | 3280 | 3280 | 3280 | 0 |
| 333 | 20231219 | 134700 | 2286992620 | 3280 | 3285 | 3285 | 3280 | 40 |
| 334 | 20231219 | 134600 | 2286861370 | 3285 | 3285 | 3285 | 3285 | 1059 |
| 335 | 20231219 | 134500 | 2283382555 | 3285 | 3285 | 3285 | 3285 | 0 |
| 336 | 20231219 | 134400 | 2283382555 | 3285 | 3280 | 3285 | 3280 | 281 |
| 337 | 20231219 | 134300 | 2282459875 | 3280 | 3280 | 3280 | 3280 | 100 |
| 338 | 20231219 | 134200 | 2282131875 | 3285 | 3280 | 3285 | 3280 | 207 |
| 339 | 20231219 | 134100 | 2281452900 | 3285 | 3280 | 3285 | 3280 | 2028 |
| 340 | 20231219 | 134000 | 2274793435 | 3280 | 3280 | 3280 | 3280 | 3 |
| 341 | 20231219 | 133900 | 2274783595 | 3280 | 3280 | 3280 | 3280 | 885 |
| 342 | 20231219 | 133800 | 2271880795 | 3280 | 3280 | 3280 | 3280 | 0 |
| 343 | 20231219 | 133700 | 2271880795 | 3280 | 3280 | 3280 | 3280 | 486 |
| 344 | 20231219 | 133600 | 2270286715 | 3280 | 3280 | 3280 | 3280 | 138 |
| 345 | 20231219 | 133500 | 2269834075 | 3280 | 3280 | 3280 | 3280 | 0 |
| 346 | 20231219 | 133400 | 2269834075 | 3280 | 3280 | 3280 | 3280 | 0 |
| 347 | 20231219 | 133300 | 2269834075 | 3280 | 3280 | 3280 | 3280 | 278 |
| 348 | 20231219 | 133200 | 2268922235 | 3280 | 3280 | 3280 | 3280 | 2 |
| 349 | 20231219 | 133100 | 2268915675 | 3280 | 3280 | 3280 | 3280 | 644 |
| 350 | 20231219 | 133000 | 2266803355 | 3280 | 3280 | 3280 | 3280 | 30 |
| 351 | 20231219 | 132900 | 2266704955 | 3285 | 3280 | 3285 | 3280 | 118 |
| 352 | 20231219 | 132800 | 2266317405 | 3280 | 3280 | 3280 | 3280 | 0 |
| 353 | 20231219 | 132700 | 2266317405 | 3280 | 3280 | 3280 | 3280 | 0 |
| 354 | 20231219 | 132600 | 2266317405 | 3280 | 3280 | 3280 | 3280 | 0 |
| 355 | 20231219 | 132500 | 2266317405 | 3280 | 3280 | 3280 | 3280 | 0 |
| 356 | 20231219 | 132400 | 2266317405 | 3280 | 3280 | 3280 | 3280 | 82 |
| 357 | 20231219 | 132300 | 2266048445 | 3280 | 3280 | 3280 | 3280 | 0 |
| 358 | 20231219 | 132200 | 2266048445 | 3280 | 3280 | 3280 | 3280 | 1563 |
| 359 | 20231219 | 132100 | 2260921805 | 3280 | 3280 | 3280 | 3280 | 10 |
| 360 | 20231219 | 132000 | 2260889005 | 3280 | 3280 | 3285 | 3280 | 139 |
| 361 | 20231219 | 131900 | 2260432830 | 3280 | 3280 | 3280 | 3280 | 372 |
| 362 | 20231219 | 131800 | 2259212670 | 3280 | 3280 | 3280 | 3280 | 350 |
| 363 | 20231219 | 131700 | 2258064670 | 3280 | 3280 | 3280 | 3280 | 606 |
| 364 | 20231219 | 131600 | 2256076990 | 3280 | 3280 | 3280 | 3280 | 1250 |
| 365 | 20231219 | 131500 | 2251976990 | 3280 | 3280 | 3285 | 3280 | 1334 |
| 366 | 20231219 | 131400 | 2247600865 | 3285 | 3280 | 3285 | 3280 | 1510 |
| 367 | 20231219 | 131300 | 2242648015 | 3290 | 3290 | 3290 | 3290 | 0 |
| 368 | 20231219 | 131200 | 2242648015 | 3290 | 3285 | 3290 | 3285 | 514 |
| 369 | 20231219 | 131100 | 2240959520 | 3285 | 3285 | 3285 | 3285 | 1105 |
| 370 | 20231219 | 131000 | 2237329595 | 3290 | 3295 | 3295 | 3290 | 9875 |
| 371 | 20231219 | 130900 | 2204835530 | 3290 | 3290 | 3290 | 3290 | 0 |
| 372 | 20231219 | 130800 | 2204835530 | 3290 | 3295 | 3295 | 3290 | 2757 |
| 373 | 20231219 | 130700 | 2195763240 | 3290 | 3300 | 3300 | 3290 | 829 |
| 374 | 20231219 | 130600 | 2193031885 | 3300 | 3295 | 3300 | 3295 | 204 |
| 375 | 20231219 | 130500 | 2192359685 | 3295 | 3290 | 3295 | 3290 | 3067 |
| 376 | 20231219 | 130400 | 2182258380 | 3290 | 3290 | 3290 | 3290 | 0 |
| 377 | 20231219 | 130300 | 2182258380 | 3290 | 3295 | 3295 | 3290 | 82 |
| 378 | 20231219 | 130200 | 2181988300 | 3295 | 3300 | 3300 | 3295 | 1023 |
| 379 | 20231219 | 130100 | 2178617465 | 3300 | 3290 | 3300 | 3290 | 2762 |
| 380 | 20231219 | 130000 | 2169519350 | 3285 | 3285 | 3285 | 3285 | 645 |
| 381 | 20231219 | 125900 | 2167400525 | 3290 | 3285 | 3290 | 3280 | 7014 |
| 382 | 20231219 | 125800 | 2144389530 | 3285 | 3285 | 3285 | 3285 | 0 |
| 383 | 20231219 | 125700 | 2144389530 | 3285 | 3285 | 3285 | 3285 | 0 |
| 384 | 20231219 | 125600 | 2144389530 | 3285 | 3285 | 3285 | 3280 | 607 |
| 385 | 20231219 | 125500 | 2142395900 | 3285 | 3290 | 3290 | 3285 | 1029 |
| 386 | 20231219 | 125400 | 2139015375 | 3290 | 3290 | 3290 | 3290 | 212 |
| 387 | 20231219 | 125300 | 2138317895 | 3290 | 3290 | 3290 | 3290 | 139 |
| 388 | 20231219 | 125200 | 2137860585 | 3290 | 3295 | 3295 | 3290 | 67 |
| 389 | 20231219 | 125100 | 2137639875 | 3295 | 3290 | 3295 | 3290 | 295 |
| 390 | 20231219 | 125000 | 2136669320 | 3290 | 3295 | 3295 | 3290 | 727 |
| 391 | 20231219 | 124900 | 2134276805 | 3295 | 3290 | 3295 | 3290 | 1227 |
| 392 | 20231219 | 124800 | 2130238905 | 3290 | 3290 | 3290 | 3290 | 31 |
| 393 | 20231219 | 124700 | 2130136915 | 3290 | 3285 | 3290 | 3285 | 2524 |
| 394 | 20231219 | 124600 | 2121845420 | 3285 | 3300 | 3300 | 3285 | 3073 |
| 395 | 20231219 | 124500 | 2111738210 | 3300 | 3300 | 3300 | 3300 | 5 |
| 396 | 20231219 | 124400 | 2111721710 | 3300 | 3300 | 3300 | 3300 | 582 |
| 397 | 20231219 | 124300 | 2109801110 | 3300 | 3290 | 3300 | 3285 | 5684 |
| 398 | 20231219 | 124200 | 2091080490 | 3295 | 3295 | 3295 | 3295 | 80 |
| 399 | 20231219 | 124100 | 2090816890 | 3295 | 3295 | 3295 | 3295 | 30 |
| 400 | 20231219 | 124000 | 2090718040 | 3295 | 3285 | 3295 | 3285 | 4027 |
| 401 | 20231219 | 123900 | 2077484120 | 3290 | 3280 | 3290 | 3280 | 502 |
| 402 | 20231219 | 123800 | 2075832550 | 3280 | 3295 | 3295 | 3280 | 7487 |
| 403 | 20231219 | 123700 | 2051202765 | 3305 | 3305 | 3305 | 3305 | 10 |
| 404 | 20231219 | 123600 | 2051169715 | 3305 | 3310 | 3310 | 3295 | 17111 |
| 405 | 20231219 | 123500 | 1994751275 | 3315 | 3310 | 3315 | 3310 | 2539 |
| 406 | 20231219 | 123400 | 1986343240 | 3305 | 3305 | 3305 | 3305 | 0 |
| 407 | 20231219 | 123300 | 1986343240 | 3305 | 3305 | 3305 | 3305 | 500 |
| 408 | 20231219 | 123200 | 1984690740 | 3305 | 3315 | 3315 | 3305 | 3151 |
| 409 | 20231219 | 123100 | 1974256815 | 3305 | 3305 | 3305 | 3305 | 5923 |
| 410 | 20231219 | 123000 | 1954681300 | 3305 | 3305 | 3305 | 3305 | 3979 |
| 411 | 20231219 | 122900 | 1941530705 | 3330 | 3315 | 3330 | 3310 | 5411 |
| 412 | 20231219 | 122800 | 1923588860 | 3310 | 3345 | 3345 | 3300 | 77329 |
| 413 | 20231219 | 122700 | 1667588855 | 3345 | 3345 | 3345 | 3345 | 2131 |
| 414 | 20231219 | 122600 | 1660460660 | 3350 | 3350 | 3350 | 3350 | 5369 |
| 415 | 20231219 | 122500 | 1642474510 | 3355 | 3350 | 3355 | 3350 | 501 |
| 416 | 20231219 | 122400 | 1640796155 | 3350 | 3355 | 3355 | 3350 | 2176 |
| 417 | 20231219 | 122300 | 1633505290 | 3350 | 3355 | 3355 | 3350 | 1351 |
| 418 | 20231219 | 122200 | 1628979435 | 3350 | 3350 | 3350 | 3350 | 99 |
| 419 | 20231219 | 122100 | 1628647785 | 3350 | 3350 | 3350 | 3350 | 394 |
| 420 | 20231219 | 122000 | 1627327885 | 3350 | 3355 | 3355 | 3350 | 1580 |
| 421 | 20231219 | 121900 | 1622032050 | 3355 | 3355 | 3355 | 3355 | 0 |
| 422 | 20231219 | 121800 | 1622032050 | 3355 | 3360 | 3360 | 3355 | 13942 |
| 423 | 20231219 | 121700 | 1575196205 | 3360 | 3360 | 3360 | 3360 | 0 |
| 424 | 20231219 | 121600 | 1575196205 | 3360 | 3360 | 3360 | 3360 | 1000 |
| 425 | 20231219 | 121500 | 1571836205 | 3360 | 3365 | 3365 | 3360 | 2026 |
| 426 | 20231219 | 121400 | 1565019085 | 3365 | 3365 | 3365 | 3365 | 26 |
| 427 | 20231219 | 121300 | 1564931595 | 3370 | 3370 | 3370 | 3370 | 1 |
| 428 | 20231219 | 121200 | 1564928225 | 3370 | 3365 | 3370 | 3365 | 2001 |
| 429 | 20231219 | 121100 | 1558194855 | 3365 | 3365 | 3365 | 3365 | 1049 |
| 430 | 20231219 | 121000 | 1554664970 | 3365 | 3365 | 3365 | 3365 | 798 |
| 431 | 20231219 | 120900 | 1551979700 | 3365 | 3365 | 3365 | 3365 | 87 |
| 432 | 20231219 | 120800 | 1551686945 | 3365 | 3365 | 3365 | 3365 | 1013 |
| 433 | 20231219 | 120700 | 1548278200 | 3370 | 3370 | 3370 | 3370 | 4 |
| 434 | 20231219 | 120600 | 1548264720 | 3375 | 3375 | 3375 | 3375 | 7 |
| 435 | 20231219 | 120500 | 1548241095 | 3370 | 3370 | 3370 | 3370 | 1262 |
| 436 | 20231219 | 120400 | 1543988155 | 3370 | 3370 | 3370 | 3370 | 5 |
| 437 | 20231219 | 120300 | 1543971305 | 3370 | 3370 | 3370 | 3370 | 100 |
| 438 | 20231219 | 120200 | 1543634305 | 3370 | 3360 | 3370 | 3360 | 4344 |
| 439 | 20231219 | 120100 | 1529011230 | 3365 | 3370 | 3370 | 3365 | 675 |
| 440 | 20231219 | 120000 | 1526739850 | 3370 | 3370 | 3370 | 3370 | 1210 |
| 441 | 20231219 | 115900 | 1522662150 | 3380 | 3380 | 3380 | 3380 | 0 |
| 442 | 20231219 | 115800 | 1522662150 | 3380 | 3365 | 3380 | 3365 | 10050 |
| 443 | 20231219 | 115700 | 1488736970 | 3360 | 3360 | 3360 | 3360 | 2232 |
| 444 | 20231219 | 115600 | 1481237450 | 3355 | 3355 | 3360 | 3355 | 360 |
| 445 | 20231219 | 115500 | 1480029550 | 3355 | 3355 | 3355 | 3355 | 1844 |
| 446 | 20231219 | 115400 | 1473842930 | 3355 | 3355 | 3355 | 3355 | 72 |
| 447 | 20231219 | 115300 | 1473601370 | 3355 | 3350 | 3360 | 3350 | 6495 |
| 448 | 20231219 | 115200 | 1451804760 | 3350 | 3350 | 3350 | 3350 | 435 |
| 449 | 20231219 | 115100 | 1450347510 | 3350 | 3350 | 3350 | 3350 | 400 |
| 450 | 20231219 | 115000 | 1449007510 | 3350 | 3350 | 3350 | 3350 | 515 |
| 451 | 20231219 | 114900 | 1447282260 | 3350 | 3350 | 3350 | 3350 | 1097 |
| 452 | 20231219 | 114800 | 1443607310 | 3355 | 3355 | 3355 | 3355 | 22 |
| 453 | 20231219 | 114700 | 1443533500 | 3355 | 3355 | 3355 | 3355 | 1993 |
| 454 | 20231219 | 114600 | 1436846985 | 3355 | 3350 | 3355 | 3350 | 151 |
| 455 | 20231219 | 114500 | 1436340980 | 3350 | 3355 | 3355 | 3350 | 4171 |
| 456 | 20231219 | 114400 | 1422353085 | 3350 | 3350 | 3350 | 3350 | 2335 |
| 457 | 20231219 | 114300 | 1414530835 | 3345 | 3345 | 3350 | 3345 | 779 |
| 458 | 20231219 | 114200 | 1411924355 | 3345 | 3345 | 3350 | 3345 | 1220 |
| 459 | 20231219 | 114100 | 1407842830 | 3345 | 3345 | 3345 | 3345 | 298 |
| 460 | 20231219 | 114000 | 1406846020 | 3345 | 3345 | 3345 | 3345 | 176 |
| 461 | 20231219 | 113900 | 1406257300 | 3345 | 3350 | 3350 | 3345 | 6261 |
| 462 | 20231219 | 113800 | 1385287790 | 3355 | 3360 | 3360 | 3355 | 1786 |
| 463 | 20231219 | 113700 | 1379295725 | 3355 | 3355 | 3355 | 3355 | 999 |
| 464 | 20231219 | 113600 | 1375944080 | 3355 | 3360 | 3360 | 3355 | 1025 |
| 465 | 20231219 | 113500 | 1372505195 | 3360 | 3360 | 3360 | 3360 | 57 |
| 466 | 20231219 | 113400 | 1372313675 | 3360 | 3365 | 3365 | 3360 | 84 |
| 467 | 20231219 | 113300 | 1372031430 | 3360 | 3355 | 3360 | 3355 | 2374 |
| 468 | 20231219 | 113200 | 1364065090 | 3360 | 3360 | 3360 | 3360 | 1191 |
| 469 | 20231219 | 113100 | 1360063330 | 3360 | 3360 | 3360 | 3360 | 495 |
| 470 | 20231219 | 113000 | 1358400130 | 3360 | 3360 | 3360 | 3360 | 0 |
| 471 | 20231219 | 112900 | 1358400130 | 3360 | 3360 | 3360 | 3360 | 91 |
| 472 | 20231219 | 112800 | 1358094370 | 3375 | 3360 | 3380 | 3360 | 10871 |
| 473 | 20231219 | 112700 | 1321396940 | 3355 | 3375 | 3375 | 3350 | 40004 |
| 474 | 20231219 | 112600 | 1187139650 | 3375 | 3375 | 3375 | 3375 | 1018 |
| 475 | 20231219 | 112500 | 1183703900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 476 | 20231219 | 112400 | 1183703900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 477 | 20231219 | 112300 | 1183703900 | 3375 | 3375 | 3375 | 3375 | 1307 |
| 478 | 20231219 | 112200 | 1179292775 | 3380 | 3380 | 3380 | 3380 | 100 |
| 479 | 20231219 | 112100 | 1178954775 | 3380 | 3380 | 3380 | 3380 | 590 |
| 480 | 20231219 | 112000 | 1176960575 | 3380 | 3380 | 3380 | 3375 | 2292 |
| 481 | 20231219 | 111900 | 1169221070 | 3380 | 3380 | 3380 | 3380 | 1 |
| 482 | 20231219 | 111800 | 1169217690 | 3380 | 3385 | 3385 | 3375 | 1428 |
| 483 | 20231219 | 111700 | 1164391305 | 3375 | 3385 | 3385 | 3375 | 3118 |
| 484 | 20231219 | 111600 | 1153861990 | 3380 | 3380 | 3380 | 3380 | 1895 |
| 485 | 20231219 | 111500 | 1147456890 | 3380 | 3380 | 3380 | 3380 | 1885 |
| 486 | 20231219 | 111400 | 1141085590 | 3375 | 3380 | 3380 | 3375 | 2165 |
| 487 | 20231219 | 111300 | 1133774885 | 3380 | 3380 | 3380 | 3380 | 3183 |
| 488 | 20231219 | 111200 | 1123016345 | 3380 | 3380 | 3380 | 3380 | 200 |
| 489 | 20231219 | 111100 | 1122340345 | 3380 | 3380 | 3380 | 3380 | 100 |
| 490 | 20231219 | 111000 | 1122002345 | 3385 | 3395 | 3395 | 3385 | 4704 |
| 491 | 20231219 | 110900 | 1106057240 | 3395 | 3385 | 3395 | 3385 | 2981 |
| 492 | 20231219 | 110800 | 1095952720 | 3380 | 3375 | 3380 | 3375 | 2572 |
| 493 | 20231219 | 110700 | 1087263165 | 3375 | 3375 | 3375 | 3375 | 337 |
| 494 | 20231219 | 110600 | 1086125790 | 3375 | 3375 | 3375 | 3375 | 154 |
| 495 | 20231219 | 110500 | 1085606040 | 3375 | 3375 | 3375 | 3375 | 0 |
| 496 | 20231219 | 110400 | 1085606040 | 3375 | 3375 | 3375 | 3375 | 1060 |
| 497 | 20231219 | 110300 | 1082028540 | 3375 | 3380 | 3380 | 3375 | 140 |
| 498 | 20231219 | 110200 | 1081555740 | 3375 | 3375 | 3375 | 3375 | 300 |
| 499 | 20231219 | 110100 | 1080543240 | 3375 | 3375 | 3380 | 3375 | 1747 |
| 500 | 20231219 | 110000 | 1074644895 | 3380 | 3380 | 3380 | 3380 | 6 |
| 501 | 20231219 | 105900 | 1074624615 | 3385 | 3385 | 3385 | 3385 | 0 |
| 502 | 20231219 | 105800 | 1074624615 | 3385 | 3380 | 3385 | 3380 | 1017 |
| 503 | 20231219 | 105700 | 1071187135 | 3380 | 3370 | 3380 | 3370 | 5500 |
| 504 | 20231219 | 105600 | 1052619635 | 3370 | 3370 | 3370 | 3370 | 762 |
| 505 | 20231219 | 105500 | 1050051695 | 3370 | 3375 | 3375 | 3370 | 846 |
| 506 | 20231219 | 105400 | 1047196695 | 3375 | 3375 | 3375 | 3375 | 31 |
| 507 | 20231219 | 105300 | 1047092070 | 3375 | 3375 | 3375 | 3375 | 225 |
| 508 | 20231219 | 105200 | 1046332695 | 3375 | 3375 | 3375 | 3375 | 1597 |
| 509 | 20231219 | 105100 | 1040942820 | 3380 | 3385 | 3385 | 3380 | 568 |
| 510 | 20231219 | 105000 | 1039022880 | 3380 | 3380 | 3380 | 3380 | 165 |
| 511 | 20231219 | 104900 | 1038465180 | 3380 | 3380 | 3380 | 3380 | 177 |
| 512 | 20231219 | 104800 | 1037866920 | 3380 | 3385 | 3385 | 3380 | 1874 |
| 513 | 20231219 | 104700 | 1031529095 | 3385 | 3380 | 3385 | 3380 | 80 |
| 514 | 20231219 | 104600 | 1031258645 | 3380 | 3385 | 3385 | 3380 | 406 |
| 515 | 20231219 | 104500 | 1029885085 | 3390 | 3390 | 3390 | 3390 | 245 |
| 516 | 20231219 | 104400 | 1029054535 | 3395 | 3390 | 3395 | 3390 | 770 |
| 517 | 20231219 | 104300 | 1026444050 | 3390 | 3400 | 3400 | 3390 | 1407 |
| 518 | 20231219 | 104200 | 1021665640 | 3400 | 3400 | 3405 | 3400 | 3723 |
| 519 | 20231219 | 104100 | 1008993610 | 3400 | 3380 | 3410 | 3380 | 35726 |
| 520 | 20231219 | 104000 | 887549290 | 3380 | 3380 | 3380 | 3380 | 3273 |
| 521 | 20231219 | 103900 | 876486550 | 3380 | 3385 | 3385 | 3370 | 6479 |
| 522 | 20231219 | 103800 | 854591925 | 3385 | 3395 | 3395 | 3385 | 36 |
| 523 | 20231219 | 103700 | 854469740 | 3395 | 3395 | 3395 | 3385 | 451 |
| 524 | 20231219 | 103600 | 852938845 | 3400 | 3405 | 3440 | 3395 | 34533 |
| 525 | 20231219 | 103500 | 734390695 | 3405 | 3380 | 3420 | 3380 | 22229 |
| 526 | 20231219 | 103400 | 658879250 | 3380 | 3375 | 3385 | 3375 | 25307 |
| 527 | 20231219 | 103300 | 573357675 | 3375 | 3370 | 3380 | 3365 | 11144 |
| 528 | 20231219 | 103200 | 535752725 | 3365 | 3370 | 3370 | 3365 | 638 |
| 529 | 20231219 | 103100 | 533602825 | 3370 | 3370 | 3370 | 3370 | 23 |
| 530 | 20231219 | 103000 | 533525315 | 3370 | 3370 | 3370 | 3370 | 72 |
| 531 | 20231219 | 102900 | 533282675 | 3370 | 3360 | 3375 | 3360 | 8618 |
| 532 | 20231219 | 102800 | 504250490 | 3360 | 3355 | 3365 | 3355 | 1076 |
| 533 | 20231219 | 102700 | 500636830 | 3355 | 3350 | 3355 | 3350 | 1127 |
| 534 | 20231219 | 102600 | 496861260 | 3355 | 3360 | 3360 | 3355 | 1855 |
| 535 | 20231219 | 102500 | 490633055 | 3360 | 3365 | 3365 | 3360 | 290 |
| 536 | 20231219 | 102400 | 489658540 | 3365 | 3360 | 3370 | 3360 | 1938 |
| 537 | 20231219 | 102300 | 483135800 | 3370 | 3335 | 3375 | 3335 | 23358 |
| 538 | 20231219 | 102200 | 404708990 | 3330 | 3330 | 3330 | 3330 | 50 |
| 539 | 20231219 | 102100 | 404542490 | 3325 | 3325 | 3325 | 3325 | 153 |
| 540 | 20231219 | 102000 | 404033765 | 3325 | 3330 | 3330 | 3325 | 1095 |
| 541 | 20231219 | 101900 | 400387825 | 3330 | 3330 | 3330 | 3325 | 1841 |
| 542 | 20231219 | 101800 | 394261500 | 3330 | 3330 | 3330 | 3330 | 194 |
| 543 | 20231219 | 101700 | 393615480 | 3330 | 3330 | 3330 | 3330 | 0 |
| 544 | 20231219 | 101600 | 393615480 | 3330 | 3330 | 3330 | 3330 | 975 |
| 545 | 20231219 | 101500 | 390368730 | 3330 | 3325 | 3330 | 3325 | 3140 |
| 546 | 20231219 | 101400 | 379922560 | 3325 | 3325 | 3325 | 3325 | 10 |
| 547 | 20231219 | 101300 | 379889310 | 3325 | 3325 | 3330 | 3325 | 1022 |
| 548 | 20231219 | 101200 | 376491155 | 3320 | 3315 | 3320 | 3315 | 2578 |
| 549 | 20231219 | 101100 | 367932675 | 3320 | 3320 | 3320 | 3320 | 11 |
| 550 | 20231219 | 101000 | 367896155 | 3315 | 3315 | 3315 | 3315 | 1013 |
| 551 | 20231219 | 100900 | 364538060 | 3320 | 3320 | 3325 | 3320 | 979 |
| 552 | 20231219 | 100800 | 361287775 | 3325 | 3325 | 3325 | 3325 | 3 |
| 553 | 20231219 | 100700 | 361277800 | 3320 | 3325 | 3325 | 3320 | 2012 |
| 554 | 20231219 | 100600 | 354592210 | 3325 | 3330 | 3330 | 3325 | 1539 |
| 555 | 20231219 | 100500 | 349467465 | 3330 | 3335 | 3335 | 3330 | 30 |
| 556 | 20231219 | 100400 | 349367540 | 3335 | 3335 | 3335 | 3335 | 167 |
| 557 | 20231219 | 100300 | 348810595 | 3335 | 3335 | 3335 | 3335 | 161 |
| 558 | 20231219 | 100200 | 348273660 | 3335 | 3335 | 3335 | 3335 | 616 |
| 559 | 20231219 | 100100 | 346219300 | 3340 | 3330 | 3340 | 3330 | 207 |
| 560 | 20231219 | 100000 | 345528960 | 3335 | 3340 | 3345 | 3335 | 2028 |
| 561 | 20231219 | 095900 | 338760190 | 3340 | 3335 | 3340 | 3335 | 2282 |
| 562 | 20231219 | 095800 | 331141310 | 3335 | 3330 | 3340 | 3330 | 2615 |
| 563 | 20231219 | 095700 | 322423205 | 3330 | 3330 | 3335 | 3330 | 519 |
| 564 | 20231219 | 095600 | 320694285 | 3330 | 3325 | 3330 | 3325 | 3498 |
| 565 | 20231219 | 095500 | 309046710 | 3325 | 3325 | 3325 | 3325 | 0 |
| 566 | 20231219 | 095400 | 309046710 | 3325 | 3320 | 3325 | 3320 | 2746 |
| 567 | 20231219 | 095300 | 299924635 | 3320 | 3315 | 3320 | 3315 | 241 |
| 568 | 20231219 | 095200 | 299125420 | 3315 | 3310 | 3315 | 3310 | 1422 |
| 569 | 20231219 | 095100 | 294411495 | 3310 | 3310 | 3310 | 3310 | 1613 |
| 570 | 20231219 | 095000 | 289072465 | 3310 | 3305 | 3315 | 3305 | 1261 |
| 571 | 20231219 | 094900 | 284901055 | 3310 | 3310 | 3310 | 3310 | 96 |
| 572 | 20231219 | 094800 | 284583295 | 3310 | 3310 | 3310 | 3310 | 809 |
| 573 | 20231219 | 094700 | 281905505 | 3315 | 3310 | 3315 | 3310 | 98 |
| 574 | 20231219 | 094600 | 281581100 | 3310 | 3315 | 3315 | 3310 | 2317 |
| 575 | 20231219 | 094500 | 273911800 | 3315 | 3315 | 3315 | 3315 | 1348 |
| 576 | 20231219 | 094400 | 269443180 | 3320 | 3320 | 3320 | 3320 | 514 |
| 577 | 20231219 | 094300 | 267736700 | 3320 | 3320 | 3320 | 3320 | 265 |
| 578 | 20231219 | 094200 | 266856900 | 3320 | 3320 | 3320 | 3320 | 1250 |
| 579 | 20231219 | 094100 | 262706900 | 3320 | 3320 | 3320 | 3320 | 697 |
| 580 | 20231219 | 094000 | 260392860 | 3320 | 3320 | 3320 | 3320 | 100 |
| 581 | 20231219 | 093900 | 260060860 | 3320 | 3330 | 3330 | 3320 | 90 |
| 582 | 20231219 | 093800 | 259761980 | 3330 | 3330 | 3330 | 3330 | 1 |
| 583 | 20231219 | 093700 | 259758650 | 3325 | 3330 | 3330 | 3325 | 1314 |
| 584 | 20231219 | 093600 | 255387325 | 3330 | 3330 | 3330 | 3330 | 493 |
| 585 | 20231219 | 093500 | 253745635 | 3330 | 3315 | 3330 | 3315 | 5514 |
| 586 | 20231219 | 093400 | 235396605 | 3315 | 3320 | 3320 | 3315 | 5452 |
| 587 | 20231219 | 093300 | 217313330 | 3325 | 3330 | 3330 | 3325 | 1081 |
| 588 | 20231219 | 093200 | 213715245 | 3330 | 3325 | 3330 | 3325 | 1400 |
| 589 | 20231219 | 093100 | 209053745 | 3325 | 3325 | 3325 | 3320 | 965 |
| 590 | 20231219 | 093000 | 205847890 | 3325 | 3330 | 3330 | 3320 | 542 |
| 591 | 20231219 | 092900 | 204044090 | 3330 | 3330 | 3330 | 3330 | 64 |
| 592 | 20231219 | 092800 | 203830970 | 3330 | 3320 | 3330 | 3320 | 2479 |
| 593 | 20231219 | 092700 | 195585205 | 3315 | 3315 | 3315 | 3315 | 3000 |
| 594 | 20231219 | 092600 | 185640205 | 3325 | 3320 | 3325 | 3315 | 3197 |
| 595 | 20231219 | 092500 | 175011165 | 3320 | 3320 | 3320 | 3315 | 1624 |
| 596 | 20231219 | 092400 | 169622445 | 3325 | 3325 | 3325 | 3320 | 398 |
| 597 | 20231219 | 092300 | 168299590 | 3320 | 3315 | 3320 | 3315 | 2261 |
| 598 | 20231219 | 092200 | 160796860 | 3315 | 3305 | 3315 | 3305 | 1339 |
| 599 | 20231219 | 092100 | 156365050 | 3305 | 3305 | 3305 | 3305 | 3 |
| 600 | 20231219 | 092000 | 156355135 | 3305 | 3305 | 3305 | 3305 | 50 |
| 601 | 20231219 | 091900 | 156189885 | 3300 | 3305 | 3305 | 3300 | 485 |
| 602 | 20231219 | 091800 | 154589135 | 3305 | 3300 | 3310 | 3300 | 2725 |
| 603 | 20231219 | 091700 | 145585385 | 3300 | 3280 | 3300 | 3280 | 2226 |
| 604 | 20231219 | 091600 | 138267965 | 3280 | 3285 | 3285 | 3280 | 568 |
| 605 | 20231219 | 091500 | 136402090 | 3280 | 3280 | 3280 | 3280 | 1977 |
| 606 | 20231219 | 091400 | 129917530 | 3290 | 3285 | 3290 | 3285 | 15 |
| 607 | 20231219 | 091300 | 129868250 | 3295 | 3295 | 3295 | 3295 | 50 |
| 608 | 20231219 | 091200 | 129703500 | 3300 | 3285 | 3300 | 3285 | 5173 |
| 609 | 20231219 | 091100 | 112658965 | 3285 | 3285 | 3285 | 3285 | 141 |
| 610 | 20231219 | 091000 | 112195780 | 3290 | 3290 | 3290 | 3285 | 577 |
| 611 | 20231219 | 090900 | 110298900 | 3290 | 3295 | 3295 | 3290 | 973 |
| 612 | 20231219 | 090800 | 107092930 | 3295 | 3280 | 3295 | 3280 | 6118 |
| 613 | 20231219 | 090700 | 86973885 | 3275 | 3290 | 3290 | 3275 | 1521 |
| 614 | 20231219 | 090600 | 81991145 | 3275 | 3275 | 3275 | 3275 | 5242 |
| 615 | 20231219 | 090500 | 64823595 | 3275 | 3275 | 3295 | 3270 | 1526 |
| 616 | 20231219 | 090400 | 59813825 | 3270 | 3275 | 3275 | 3265 | 1886 |
| 617 | 20231219 | 090300 | 53646290 | 3275 | 3275 | 3275 | 3270 | 651 |
| 618 | 20231219 | 090200 | 51514310 | 3290 | 3280 | 3290 | 3265 | 4399 |
| 619 | 20231219 | 090100 | 37104690 | 3280 | 3305 | 3305 | 3280 | 4086 |
| 620 | 20231219 | 090000 | 23644590 | 3305 | 3305 | 3305 | 3295 | 7160 |