28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 183400 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 16947 |
| 3 | 20231219 | 183300 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 4 | 20231219 | 183200 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 5 | 20231219 | 183100 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 6 | 20231219 | 183000 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 7 | 20231219 | 182900 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 8 | 20231219 | 182800 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 9 | 20231219 | 182700 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 10 | 20231219 | 182600 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 11 | 20231219 | 182500 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 12 | 20231219 | 182400 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 13 | 20231219 | 182300 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 14 | 20231219 | 182200 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 15 | 20231219 | 182100 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 16 | 20231219 | 182000 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 17 | 20231219 | 181900 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 18 | 20231219 | 181800 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 19 | 20231219 | 181700 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 20 | 20231219 | 181600 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 21 | 20231219 | 181500 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 22 | 20231219 | 181400 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 23 | 20231219 | 181300 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 24 | 20231219 | 181200 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 25 | 20231219 | 181100 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 26 | 20231219 | 181000 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 27 | 20231219 | 180900 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 28 | 20231219 | 180800 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 29 | 20231219 | 180700 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 30 | 20231219 | 180600 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 31 | 20231219 | 180500 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 32 | 20231219 | 180400 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 16947 |
| 33 | 20231219 | 180300 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 34 | 20231219 | 180200 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 35 | 20231219 | 180100 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 36 | 20231219 | 180000 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 37 | 20231219 | 175900 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 38 | 20231219 | 175800 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 39 | 20231219 | 175700 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 40 | 20231219 | 175600 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 41 | 20231219 | 175500 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 42 | 20231219 | 175400 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 43 | 20231219 | 175300 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 44 | 20231219 | 175200 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 45 | 20231219 | 175100 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 46 | 20231219 | 175000 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 47 | 20231219 | 174900 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 48 | 20231219 | 174800 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 49 | 20231219 | 174700 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 50 | 20231219 | 174600 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 51 | 20231219 | 174500 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 52 | 20231219 | 174400 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 53 | 20231219 | 174300 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 54 | 20231219 | 174200 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 55 | 20231219 | 174100 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 56 | 20231219 | 174000 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 57 | 20231219 | 173900 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 58 | 20231219 | 173800 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 59 | 20231219 | 173700 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 60 | 20231219 | 173600 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 61 | 20231219 | 173500 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 62 | 20231219 | 173400 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 16947 |
| 63 | 20231219 | 173300 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 64 | 20231219 | 173200 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 65 | 20231219 | 173100 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 66 | 20231219 | 173000 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 67 | 20231219 | 172900 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 68 | 20231219 | 172800 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 69 | 20231219 | 172700 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 70 | 20231219 | 172600 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 71 | 20231219 | 172500 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 72 | 20231219 | 172400 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 73 | 20231219 | 172300 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 74 | 20231219 | 172200 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 75 | 20231219 | 172100 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 76 | 20231219 | 172000 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 77 | 20231219 | 171900 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 78 | 20231219 | 171800 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 79 | 20231219 | 171700 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 80 | 20231219 | 171600 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 81 | 20231219 | 171500 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 82 | 20231219 | 171400 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 83 | 20231219 | 171300 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 84 | 20231219 | 171200 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 85 | 20231219 | 171100 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 86 | 20231219 | 171000 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 87 | 20231219 | 170900 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 88 | 20231219 | 170800 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 89 | 20231219 | 170700 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 90 | 20231219 | 170600 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 91 | 20231219 | 170500 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 92 | 20231219 | 170400 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 16947 |
| 93 | 20231219 | 170300 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 94 | 20231219 | 170200 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 95 | 20231219 | 170100 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 96 | 20231219 | 170000 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 97 | 20231219 | 165900 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 98 | 20231219 | 165800 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 99 | 20231219 | 165700 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 100 | 20231219 | 165600 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 101 | 20231219 | 165500 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 102 | 20231219 | 165400 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 103 | 20231219 | 165300 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 104 | 20231219 | 165200 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 105 | 20231219 | 165100 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 106 | 20231219 | 165000 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 107 | 20231219 | 164900 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 108 | 20231219 | 164800 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 109 | 20231219 | 164700 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 110 | 20231219 | 164600 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 111 | 20231219 | 164500 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 112 | 20231219 | 164400 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 113 | 20231219 | 164300 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 114 | 20231219 | 164200 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 115 | 20231219 | 164100 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 116 | 20231219 | 164000 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 117 | 20231219 | 163900 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 118 | 20231219 | 163800 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 119 | 20231219 | 163700 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 120 | 20231219 | 163600 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 121 | 20231219 | 163500 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 122 | 20231219 | 163400 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 16947 |
| 123 | 20231219 | 163300 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 124 | 20231219 | 163200 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 125 | 20231219 | 163100 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 126 | 20231219 | 163000 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 127 | 20231219 | 162900 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 128 | 20231219 | 162800 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 129 | 20231219 | 162700 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 130 | 20231219 | 162600 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 131 | 20231219 | 162500 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 132 | 20231219 | 162400 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 133 | 20231219 | 162300 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 134 | 20231219 | 162200 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 135 | 20231219 | 162100 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 136 | 20231219 | 162000 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 137 | 20231219 | 161900 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 138 | 20231219 | 161800 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 139 | 20231219 | 161700 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 140 | 20231219 | 161600 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 141 | 20231219 | 161500 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 142 | 20231219 | 161400 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 143 | 20231219 | 161300 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 144 | 20231219 | 161200 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 145 | 20231219 | 161100 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 146 | 20231219 | 161000 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 147 | 20231219 | 160900 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 148 | 20231219 | 160800 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 149 | 20231219 | 160700 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 150 | 20231219 | 160600 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 151 | 20231219 | 160500 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 152 | 20231219 | 160400 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 16947 |
| 153 | 20231219 | 160300 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 154 | 20231219 | 160200 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 155 | 20231219 | 160100 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 156 | 20231219 | 160000 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 157 | 20231219 | 155900 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 158 | 20231219 | 155800 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 159 | 20231219 | 155700 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 160 | 20231219 | 155600 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 161 | 20231219 | 155500 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 162 | 20231219 | 155400 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 163 | 20231219 | 155300 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 164 | 20231219 | 155200 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 165 | 20231219 | 155100 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 166 | 20231219 | 155000 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 167 | 20231219 | 154900 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 168 | 20231219 | 154800 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 169 | 20231219 | 154700 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 170 | 20231219 | 154600 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 171 | 20231219 | 154500 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 172 | 20231219 | 154400 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 173 | 20231219 | 154300 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 174 | 20231219 | 154200 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 175 | 20231219 | 154100 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 176 | 20231219 | 154000 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 177 | 20231219 | 153900 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 178 | 20231219 | 153800 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 179 | 20231219 | 153700 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 180 | 20231219 | 153600 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 181 | 20231219 | 153500 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 182 | 20231219 | 153400 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 16947 |
| 183 | 20231219 | 153300 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 184 | 20231219 | 153200 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 185 | 20231219 | 153100 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 186 | 20231219 | 153000 | 4475837050 | 6830 | 6830 | 6830 | 6830 | 16947 |
| 187 | 20231219 | 152900 | 4360089040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 188 | 20231219 | 152800 | 4360089040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 189 | 20231219 | 152700 | 4360089040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 190 | 20231219 | 152600 | 4360089040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 191 | 20231219 | 152500 | 4360089040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 192 | 20231219 | 152400 | 4360089040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 193 | 20231219 | 152300 | 4360089040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 194 | 20231219 | 152200 | 4360089040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 195 | 20231219 | 152100 | 4360089040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 196 | 20231219 | 152000 | 4360089040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 197 | 20231219 | 151900 | 4360089040 | 6820 | 6810 | 6820 | 6810 | 1962 |
| 198 | 20231219 | 151800 | 4346714510 | 6810 | 6820 | 6820 | 6810 | 2600 |
| 199 | 20231219 | 151700 | 4328989840 | 6810 | 6810 | 6810 | 6800 | 2422 |
| 200 | 20231219 | 151600 | 4312496130 | 6810 | 6800 | 6810 | 6790 | 4392 |
| 201 | 20231219 | 151500 | 4282608400 | 6790 | 6780 | 6790 | 6780 | 3031 |
| 202 | 20231219 | 151400 | 4262038520 | 6790 | 6790 | 6790 | 6780 | 941 |
| 203 | 20231219 | 151300 | 4255649240 | 6790 | 6780 | 6790 | 6780 | 883 |
| 204 | 20231219 | 151200 | 4249661760 | 6780 | 6780 | 6790 | 6770 | 4768 |
| 205 | 20231219 | 151100 | 4217334800 | 6770 | 6770 | 6780 | 6770 | 126 |
| 206 | 20231219 | 151000 | 4216480630 | 6780 | 6780 | 6780 | 6770 | 3433 |
| 207 | 20231219 | 150900 | 4193231330 | 6770 | 6770 | 6770 | 6770 | 165 |
| 208 | 20231219 | 150800 | 4192114280 | 6780 | 6770 | 6780 | 6770 | 190 |
| 209 | 20231219 | 150700 | 4190826770 | 6770 | 6770 | 6780 | 6770 | 1015 |
| 210 | 20231219 | 150600 | 4183955190 | 6780 | 6780 | 6780 | 6770 | 3049 |
| 211 | 20231219 | 150500 | 4163283070 | 6780 | 6780 | 6780 | 6780 | 1115 |
| 212 | 20231219 | 150400 | 4155723370 | 6780 | 6790 | 6790 | 6780 | 981 |
| 213 | 20231219 | 150300 | 4149062490 | 6790 | 6800 | 6800 | 6790 | 42 |
| 214 | 20231219 | 150200 | 4148777000 | 6800 | 6790 | 6800 | 6790 | 455 |
| 215 | 20231219 | 150100 | 4145687540 | 6780 | 6780 | 6780 | 6780 | 26 |
| 216 | 20231219 | 150000 | 4145511260 | 6780 | 6780 | 6780 | 6780 | 14 |
| 217 | 20231219 | 145900 | 4145416340 | 6780 | 6790 | 6790 | 6780 | 2060 |
| 218 | 20231219 | 145800 | 4131429500 | 6780 | 6760 | 6780 | 6760 | 2656 |
| 219 | 20231219 | 145700 | 4113429870 | 6760 | 6780 | 6790 | 6760 | 18482 |
| 220 | 20231219 | 145600 | 3988337710 | 6790 | 6780 | 6790 | 6780 | 404 |
| 221 | 20231219 | 145500 | 3985597650 | 6780 | 6780 | 6780 | 6780 | 1979 |
| 222 | 20231219 | 145400 | 3972180030 | 6780 | 6790 | 6790 | 6780 | 687 |
| 223 | 20231219 | 145300 | 3967521670 | 6790 | 6780 | 6790 | 6780 | 1175 |
| 224 | 20231219 | 145200 | 3959554670 | 6790 | 6790 | 6790 | 6780 | 30 |
| 225 | 20231219 | 145100 | 3959351080 | 6780 | 6790 | 6790 | 6780 | 477 |
| 226 | 20231219 | 145000 | 3956116380 | 6790 | 6780 | 6790 | 6780 | 525 |
| 227 | 20231219 | 144900 | 3952556630 | 6780 | 6790 | 6790 | 6780 | 369 |
| 228 | 20231219 | 144800 | 3950051420 | 6790 | 6790 | 6800 | 6790 | 1370 |
| 229 | 20231219 | 144700 | 3940748680 | 6800 | 6800 | 6800 | 6800 | 1516 |
| 230 | 20231219 | 144600 | 3930439880 | 6790 | 6790 | 6790 | 6790 | 12 |
| 231 | 20231219 | 144500 | 3930358400 | 6790 | 6800 | 6800 | 6790 | 12 |
| 232 | 20231219 | 144400 | 3930276910 | 6800 | 6790 | 6800 | 6790 | 2545 |
| 233 | 20231219 | 144300 | 3912973360 | 6790 | 6790 | 6800 | 6790 | 588 |
| 234 | 20231219 | 144200 | 3908979830 | 6780 | 6790 | 6790 | 6780 | 64 |
| 235 | 20231219 | 144100 | 3908545680 | 6780 | 6780 | 6780 | 6780 | 79 |
| 236 | 20231219 | 144000 | 3908010060 | 6780 | 6790 | 6790 | 6780 | 1164 |
| 237 | 20231219 | 143900 | 3900111180 | 6780 | 6780 | 6780 | 6780 | 20 |
| 238 | 20231219 | 143800 | 3899975580 | 6780 | 6780 | 6780 | 6780 | 158 |
| 239 | 20231219 | 143700 | 3898904340 | 6790 | 6790 | 6790 | 6780 | 219 |
| 240 | 20231219 | 143600 | 3897417440 | 6780 | 6780 | 6780 | 6780 | 354 |
| 241 | 20231219 | 143500 | 3895017320 | 6780 | 6790 | 6790 | 6780 | 1038 |
| 242 | 20231219 | 143400 | 3887979640 | 6780 | 6780 | 6790 | 6780 | 315 |
| 243 | 20231219 | 143300 | 3885841900 | 6780 | 6780 | 6780 | 6780 | 721 |
| 244 | 20231219 | 143200 | 3880953520 | 6790 | 6790 | 6790 | 6780 | 88 |
| 245 | 20231219 | 143100 | 3880356110 | 6780 | 6790 | 6790 | 6780 | 81 |
| 246 | 20231219 | 143000 | 3879806830 | 6790 | 6790 | 6790 | 6780 | 60 |
| 247 | 20231219 | 142900 | 3879399730 | 6780 | 6780 | 6790 | 6780 | 260 |
| 248 | 20231219 | 142800 | 3877634460 | 6790 | 6790 | 6790 | 6780 | 52 |
| 249 | 20231219 | 142700 | 3877281500 | 6790 | 6780 | 6790 | 6780 | 199 |
| 250 | 20231219 | 142600 | 3875930390 | 6780 | 6780 | 6780 | 6780 | 160 |
| 251 | 20231219 | 142500 | 3874845590 | 6780 | 6790 | 6790 | 6780 | 404 |
| 252 | 20231219 | 142400 | 3872102540 | 6790 | 6800 | 6800 | 6790 | 204 |
| 253 | 20231219 | 142300 | 3870715450 | 6790 | 6780 | 6800 | 6780 | 42 |
| 254 | 20231219 | 142200 | 3870430130 | 6780 | 6770 | 6780 | 6770 | 9032 |
| 255 | 20231219 | 142100 | 3809237940 | 6770 | 6770 | 6780 | 6770 | 4064 |
| 256 | 20231219 | 142000 | 3781724610 | 6780 | 6770 | 6780 | 6770 | 1194 |
| 257 | 20231219 | 141900 | 3773629970 | 6770 | 6780 | 6780 | 6770 | 1993 |
| 258 | 20231219 | 141800 | 3760126350 | 6780 | 6800 | 6800 | 6780 | 5966 |
| 259 | 20231219 | 141700 | 3719673500 | 6790 | 6790 | 6790 | 6780 | 744 |
| 260 | 20231219 | 141600 | 3714621830 | 6790 | 6790 | 6790 | 6780 | 799 |
| 261 | 20231219 | 141500 | 3709199340 | 6790 | 6790 | 6790 | 6790 | 229 |
| 262 | 20231219 | 141400 | 3707644430 | 6800 | 6800 | 6800 | 6790 | 758 |
| 263 | 20231219 | 141300 | 3702490140 | 6790 | 6800 | 6800 | 6790 | 740 |
| 264 | 20231219 | 141200 | 3697462130 | 6790 | 6790 | 6790 | 6790 | 400 |
| 265 | 20231219 | 141100 | 3694746130 | 6790 | 6790 | 6790 | 6790 | 480 |
| 266 | 20231219 | 141000 | 3691486930 | 6790 | 6780 | 6800 | 6780 | 12241 |
| 267 | 20231219 | 140900 | 3608370360 | 6780 | 6780 | 6780 | 6780 | 828 |
| 268 | 20231219 | 140800 | 3602756520 | 6780 | 6780 | 6780 | 6780 | 212 |
| 269 | 20231219 | 140700 | 3601319160 | 6780 | 6770 | 6780 | 6770 | 5027 |
| 270 | 20231219 | 140600 | 3567236610 | 6770 | 6770 | 6780 | 6770 | 69 |
| 271 | 20231219 | 140500 | 3566768900 | 6770 | 6780 | 6780 | 6770 | 4241 |
| 272 | 20231219 | 140400 | 3538015020 | 6780 | 6780 | 6790 | 6780 | 207 |
| 273 | 20231219 | 140300 | 3536610150 | 6780 | 6780 | 6790 | 6780 | 18 |
| 274 | 20231219 | 140200 | 3536488050 | 6780 | 6780 | 6780 | 6780 | 19 |
| 275 | 20231219 | 140100 | 3536359230 | 6790 | 6780 | 6790 | 6780 | 207 |
| 276 | 20231219 | 140000 | 3534953800 | 6790 | 6790 | 6790 | 6780 | 108 |
| 277 | 20231219 | 135900 | 3534221380 | 6780 | 6780 | 6780 | 6780 | 325 |
| 278 | 20231219 | 135800 | 3532017880 | 6780 | 6790 | 6790 | 6780 | 11 |
| 279 | 20231219 | 135700 | 3531943290 | 6790 | 6780 | 6790 | 6780 | 278 |
| 280 | 20231219 | 135600 | 3530055760 | 6790 | 6800 | 6800 | 6780 | 95 |
| 281 | 20231219 | 135500 | 3529410710 | 6790 | 6780 | 6790 | 6780 | 11 |
| 282 | 20231219 | 135400 | 3529336030 | 6780 | 6780 | 6780 | 6780 | 160 |
| 283 | 20231219 | 135300 | 3528251230 | 6780 | 6790 | 6790 | 6780 | 810 |
| 284 | 20231219 | 135200 | 3522757740 | 6790 | 6800 | 6800 | 6790 | 11 |
| 285 | 20231219 | 135100 | 3522683030 | 6790 | 6790 | 6790 | 6790 | 15 |
| 286 | 20231219 | 135000 | 3522581180 | 6790 | 6790 | 6790 | 6790 | 10 |
| 287 | 20231219 | 134900 | 3522513280 | 6790 | 6780 | 6790 | 6780 | 15 |
| 288 | 20231219 | 134800 | 3522411480 | 6780 | 6790 | 6790 | 6780 | 1464 |
| 289 | 20231219 | 134700 | 3512477210 | 6790 | 6790 | 6790 | 6790 | 14 |
| 290 | 20231219 | 134600 | 3512382150 | 6790 | 6790 | 6790 | 6790 | 69 |
| 291 | 20231219 | 134500 | 3511913640 | 6790 | 6800 | 6800 | 6790 | 110 |
| 292 | 20231219 | 134400 | 3511165740 | 6790 | 6790 | 6790 | 6790 | 17 |
| 293 | 20231219 | 134300 | 3511050310 | 6790 | 6780 | 6790 | 6780 | 467 |
| 294 | 20231219 | 134200 | 3507879480 | 6780 | 6780 | 6790 | 6780 | 1459 |
| 295 | 20231219 | 134100 | 3497985850 | 6790 | 6780 | 6790 | 6780 | 67 |
| 296 | 20231219 | 134000 | 3497531020 | 6780 | 6780 | 6780 | 6780 | 60 |
| 297 | 20231219 | 133900 | 3497124220 | 6790 | 6780 | 6790 | 6780 | 954 |
| 298 | 20231219 | 133800 | 3490648680 | 6790 | 6790 | 6790 | 6780 | 4134 |
| 299 | 20231219 | 133700 | 3462617560 | 6790 | 6790 | 6790 | 6780 | 139 |
| 300 | 20231219 | 133600 | 3461674130 | 6790 | 6790 | 6790 | 6780 | 188 |
| 301 | 20231219 | 133500 | 3460397710 | 6780 | 6780 | 6780 | 6780 | 598 |
| 302 | 20231219 | 133400 | 3456343270 | 6780 | 6780 | 6780 | 6780 | 65 |
| 303 | 20231219 | 133300 | 3455902570 | 6790 | 6790 | 6790 | 6780 | 88 |
| 304 | 20231219 | 133200 | 3455305060 | 6790 | 6790 | 6790 | 6780 | 2681 |
| 305 | 20231219 | 133100 | 3437124500 | 6790 | 6800 | 6800 | 6790 | 515 |
| 306 | 20231219 | 133000 | 3433627610 | 6790 | 6790 | 6790 | 6780 | 689 |
| 307 | 20231219 | 132900 | 3428953300 | 6790 | 6790 | 6790 | 6780 | 1095 |
| 308 | 20231219 | 132800 | 3421522510 | 6790 | 6780 | 6790 | 6780 | 2621 |
| 309 | 20231219 | 132700 | 3403727870 | 6780 | 6800 | 6800 | 6780 | 2274 |
| 310 | 20231219 | 132600 | 3388287250 | 6800 | 6790 | 6800 | 6790 | 147 |
| 311 | 20231219 | 132500 | 3387288250 | 6800 | 6800 | 6800 | 6800 | 0 |
| 312 | 20231219 | 132400 | 3387288250 | 6800 | 6790 | 6800 | 6790 | 700 |
| 313 | 20231219 | 132300 | 3382534250 | 6800 | 6790 | 6800 | 6790 | 25 |
| 314 | 20231219 | 132200 | 3382364300 | 6790 | 6800 | 6800 | 6790 | 120 |
| 315 | 20231219 | 132100 | 3381549300 | 6800 | 6800 | 6800 | 6790 | 237 |
| 316 | 20231219 | 132000 | 3379937760 | 6800 | 6800 | 6800 | 6800 | 155 |
| 317 | 20231219 | 131900 | 3378883760 | 6790 | 6780 | 6790 | 6780 | 1475 |
| 318 | 20231219 | 131800 | 3368870410 | 6780 | 6780 | 6780 | 6780 | 170 |
| 319 | 20231219 | 131700 | 3367717810 | 6780 | 6790 | 6790 | 6780 | 137 |
| 320 | 20231219 | 131600 | 3366787920 | 6790 | 6790 | 6790 | 6790 | 20 |
| 321 | 20231219 | 131500 | 3366652120 | 6780 | 6780 | 6780 | 6780 | 0 |
| 322 | 20231219 | 131400 | 3366652120 | 6780 | 6790 | 6790 | 6780 | 36 |
| 323 | 20231219 | 131300 | 3366408020 | 6790 | 6790 | 6790 | 6790 | 458 |
| 324 | 20231219 | 131200 | 3363298200 | 6790 | 6790 | 6790 | 6770 | 398 |
| 325 | 20231219 | 131100 | 3360598580 | 6780 | 6780 | 6780 | 6770 | 6945 |
| 326 | 20231219 | 131000 | 3313576910 | 6790 | 6780 | 6790 | 6780 | 528 |
| 327 | 20231219 | 130900 | 3309996570 | 6780 | 6780 | 6780 | 6780 | 435 |
| 328 | 20231219 | 130800 | 3307047270 | 6780 | 6780 | 6780 | 6770 | 1175 |
| 329 | 20231219 | 130700 | 3299089790 | 6780 | 6780 | 6780 | 6780 | 2667 |
| 330 | 20231219 | 130600 | 3281007530 | 6780 | 6780 | 6780 | 6780 | 182 |
| 331 | 20231219 | 130500 | 3279773570 | 6790 | 6790 | 6790 | 6790 | 2048 |
| 332 | 20231219 | 130400 | 3265867650 | 6790 | 6780 | 6790 | 6780 | 1090 |
| 333 | 20231219 | 130300 | 3258476830 | 6780 | 6790 | 6790 | 6770 | 3475 |
| 334 | 20231219 | 130200 | 3234916310 | 6790 | 6790 | 6790 | 6790 | 395 |
| 335 | 20231219 | 130100 | 3232234260 | 6790 | 6790 | 6800 | 6790 | 394 |
| 336 | 20231219 | 130000 | 3229558990 | 6790 | 6790 | 6790 | 6790 | 1 |
| 337 | 20231219 | 125900 | 3229552200 | 6780 | 6790 | 6790 | 6780 | 40 |
| 338 | 20231219 | 125800 | 3229280900 | 6790 | 6790 | 6790 | 6790 | 4 |
| 339 | 20231219 | 125700 | 3229253740 | 6790 | 6800 | 6800 | 6790 | 4912 |
| 340 | 20231219 | 125600 | 3195900960 | 6800 | 6800 | 6800 | 6800 | 1 |
| 341 | 20231219 | 125500 | 3195894160 | 6800 | 6790 | 6800 | 6790 | 17 |
| 342 | 20231219 | 125400 | 3195778570 | 6800 | 6810 | 6810 | 6800 | 113 |
| 343 | 20231219 | 125300 | 3195010160 | 6810 | 6800 | 6810 | 6800 | 1001 |
| 344 | 20231219 | 125200 | 3188203350 | 6800 | 6800 | 6800 | 6790 | 12 |
| 345 | 20231219 | 125100 | 3188121770 | 6800 | 6800 | 6800 | 6800 | 1601 |
| 346 | 20231219 | 125000 | 3177234970 | 6800 | 6800 | 6800 | 6800 | 1316 |
| 347 | 20231219 | 124900 | 3168286170 | 6800 | 6790 | 6800 | 6780 | 246 |
| 348 | 20231219 | 124800 | 3166613900 | 6790 | 6790 | 6790 | 6790 | 1129 |
| 349 | 20231219 | 124700 | 3158947990 | 6790 | 6790 | 6790 | 6790 | 2 |
| 350 | 20231219 | 124600 | 3158934410 | 6780 | 6780 | 6780 | 6780 | 0 |
| 351 | 20231219 | 124500 | 3158934410 | 6780 | 6780 | 6790 | 6780 | 906 |
| 352 | 20231219 | 124400 | 3152791700 | 6780 | 6790 | 6790 | 6780 | 109 |
| 353 | 20231219 | 124300 | 3152052590 | 6780 | 6780 | 6790 | 6780 | 2252 |
| 354 | 20231219 | 124200 | 3136783440 | 6780 | 6790 | 6790 | 6780 | 412 |
| 355 | 20231219 | 124100 | 3133989970 | 6780 | 6780 | 6780 | 6780 | 208 |
| 356 | 20231219 | 124000 | 3132579730 | 6780 | 6790 | 6790 | 6780 | 397 |
| 357 | 20231219 | 123900 | 3129885710 | 6790 | 6790 | 6790 | 6790 | 365 |
| 358 | 20231219 | 123800 | 3127407360 | 6790 | 6790 | 6790 | 6790 | 83 |
| 359 | 20231219 | 123700 | 3126843790 | 6780 | 6790 | 6790 | 6780 | 103 |
| 360 | 20231219 | 123600 | 3126144620 | 6780 | 6790 | 6790 | 6780 | 392 |
| 361 | 20231219 | 123500 | 3123486810 | 6790 | 6780 | 6790 | 6780 | 513 |
| 362 | 20231219 | 123400 | 3120003550 | 6790 | 6790 | 6790 | 6790 | 0 |
| 363 | 20231219 | 123300 | 3120003550 | 6790 | 6790 | 6790 | 6790 | 11 |
| 364 | 20231219 | 123200 | 3119928860 | 6780 | 6790 | 6790 | 6780 | 606 |
| 365 | 20231219 | 123100 | 3115819550 | 6790 | 6790 | 6790 | 6790 | 250 |
| 366 | 20231219 | 123000 | 3114122050 | 6790 | 6790 | 6790 | 6790 | 198 |
| 367 | 20231219 | 122900 | 3112777630 | 6800 | 6800 | 6800 | 6800 | 1 |
| 368 | 20231219 | 122800 | 3112770830 | 6790 | 6790 | 6790 | 6790 | 214 |
| 369 | 20231219 | 122700 | 3111317770 | 6800 | 6780 | 6800 | 6780 | 188 |
| 370 | 20231219 | 122600 | 3110039720 | 6800 | 6790 | 6800 | 6790 | 115 |
| 371 | 20231219 | 122500 | 3109257830 | 6800 | 6790 | 6800 | 6790 | 452 |
| 372 | 20231219 | 122400 | 3106188740 | 6790 | 6790 | 6790 | 6790 | 2852 |
| 373 | 20231219 | 122300 | 3086823660 | 6790 | 6790 | 6800 | 6790 | 477 |
| 374 | 20231219 | 122200 | 3083584760 | 6790 | 6790 | 6800 | 6790 | 1203 |
| 375 | 20231219 | 122100 | 3075415820 | 6790 | 6780 | 6790 | 6780 | 433 |
| 376 | 20231219 | 122000 | 3072476250 | 6780 | 6790 | 6790 | 6780 | 38 |
| 377 | 20231219 | 121900 | 3072218480 | 6780 | 6780 | 6790 | 6780 | 963 |
| 378 | 20231219 | 121800 | 3065682790 | 6790 | 6790 | 6790 | 6790 | 130 |
| 379 | 20231219 | 121700 | 3064800090 | 6790 | 6790 | 6790 | 6780 | 67 |
| 380 | 20231219 | 121600 | 3064345280 | 6790 | 6780 | 6790 | 6780 | 155 |
| 381 | 20231219 | 121500 | 3063293630 | 6790 | 6780 | 6790 | 6780 | 903 |
| 382 | 20231219 | 121400 | 3057171260 | 6780 | 6790 | 6790 | 6780 | 1032 |
| 383 | 20231219 | 121300 | 3050174190 | 6780 | 6790 | 6790 | 6780 | 155 |
| 384 | 20231219 | 121200 | 3049122950 | 6790 | 6790 | 6800 | 6790 | 350 |
| 385 | 20231219 | 121100 | 3046745880 | 6790 | 6800 | 6800 | 6790 | 101 |
| 386 | 20231219 | 121000 | 3046059990 | 6800 | 6790 | 6800 | 6780 | 481 |
| 387 | 20231219 | 120900 | 3042793980 | 6790 | 6800 | 6800 | 6790 | 794 |
| 388 | 20231219 | 120800 | 3037398430 | 6800 | 6800 | 6800 | 6800 | 537 |
| 389 | 20231219 | 120700 | 3033746830 | 6800 | 6800 | 6800 | 6800 | 479 |
| 390 | 20231219 | 120600 | 3030489630 | 6800 | 6800 | 6800 | 6800 | 58 |
| 391 | 20231219 | 120500 | 3030095230 | 6800 | 6790 | 6800 | 6790 | 139 |
| 392 | 20231219 | 120400 | 3029151410 | 6790 | 6790 | 6790 | 6790 | 448 |
| 393 | 20231219 | 120300 | 3026109490 | 6790 | 6790 | 6790 | 6780 | 3076 |
| 394 | 20231219 | 120200 | 3005253990 | 6790 | 6780 | 6790 | 6780 | 100 |
| 395 | 20231219 | 120100 | 3004575710 | 6790 | 6790 | 6790 | 6780 | 1735 |
| 396 | 20231219 | 120000 | 2992812320 | 6790 | 6800 | 6800 | 6790 | 222 |
| 397 | 20231219 | 115900 | 2991303920 | 6770 | 6790 | 6790 | 6770 | 15000 |
| 398 | 20231219 | 115800 | 2889636230 | 6790 | 6810 | 6810 | 6790 | 1146 |
| 399 | 20231219 | 115700 | 2881847410 | 6800 | 6810 | 6810 | 6800 | 2283 |
| 400 | 20231219 | 115600 | 2866320180 | 6810 | 6810 | 6810 | 6800 | 696 |
| 401 | 20231219 | 115500 | 2861586070 | 6810 | 6810 | 6810 | 6810 | 274 |
| 402 | 20231219 | 115400 | 2859720130 | 6810 | 6810 | 6810 | 6810 | 403 |
| 403 | 20231219 | 115300 | 2856975700 | 6820 | 6820 | 6820 | 6810 | 114 |
| 404 | 20231219 | 115200 | 2856199230 | 6820 | 6820 | 6820 | 6820 | 202 |
| 405 | 20231219 | 115100 | 2854821590 | 6830 | 6830 | 6830 | 6830 | 20 |
| 406 | 20231219 | 115000 | 2854684990 | 6830 | 6820 | 6830 | 6810 | 1004 |
| 407 | 20231219 | 114900 | 2847843410 | 6830 | 6830 | 6830 | 6830 | 11 |
| 408 | 20231219 | 114800 | 2847768280 | 6820 | 6820 | 6820 | 6810 | 365 |
| 409 | 20231219 | 114700 | 2845280320 | 6810 | 6810 | 6810 | 6810 | 10 |
| 410 | 20231219 | 114600 | 2845212220 | 6810 | 6800 | 6810 | 6800 | 403 |
| 411 | 20231219 | 114500 | 2842470700 | 6800 | 6810 | 6810 | 6800 | 387 |
| 412 | 20231219 | 114400 | 2839836140 | 6810 | 6820 | 6820 | 6810 | 208 |
| 413 | 20231219 | 114300 | 2838417780 | 6810 | 6810 | 6810 | 6810 | 7 |
| 414 | 20231219 | 114200 | 2838370110 | 6830 | 6820 | 6830 | 6820 | 233 |
| 415 | 20231219 | 114100 | 2836778740 | 6830 | 6830 | 6830 | 6830 | 137 |
| 416 | 20231219 | 114000 | 2835843030 | 6820 | 6820 | 6820 | 6820 | 950 |
| 417 | 20231219 | 113900 | 2829364030 | 6820 | 6800 | 6820 | 6790 | 962 |
| 418 | 20231219 | 113800 | 2822826470 | 6800 | 6810 | 6820 | 6800 | 4848 |
| 419 | 20231219 | 113700 | 2789856510 | 6810 | 6800 | 6810 | 6800 | 767 |
| 420 | 20231219 | 113600 | 2784638700 | 6800 | 6810 | 6810 | 6800 | 237 |
| 421 | 20231219 | 113500 | 2783026980 | 6810 | 6810 | 6810 | 6810 | 2517 |
| 422 | 20231219 | 113400 | 2765886210 | 6810 | 6810 | 6810 | 6810 | 2 |
| 423 | 20231219 | 113300 | 2765872590 | 6820 | 6820 | 6820 | 6820 | 0 |
| 424 | 20231219 | 113200 | 2765872590 | 6820 | 6820 | 6820 | 6810 | 4413 |
| 425 | 20231219 | 113100 | 2735819980 | 6820 | 6820 | 6820 | 6820 | 6 |
| 426 | 20231219 | 113000 | 2735779060 | 6820 | 6820 | 6820 | 6820 | 228 |
| 427 | 20231219 | 112900 | 2734224100 | 6830 | 6830 | 6830 | 6830 | 357 |
| 428 | 20231219 | 112800 | 2731785790 | 6830 | 6820 | 6830 | 6820 | 405 |
| 429 | 20231219 | 112700 | 2729023650 | 6820 | 6810 | 6820 | 6810 | 1171 |
| 430 | 20231219 | 112600 | 2721040040 | 6810 | 6810 | 6810 | 6810 | 546 |
| 431 | 20231219 | 112500 | 2717321780 | 6820 | 6820 | 6820 | 6820 | 41 |
| 432 | 20231219 | 112400 | 2717042160 | 6820 | 6810 | 6820 | 6800 | 835 |
| 433 | 20231219 | 112300 | 2711350170 | 6800 | 6810 | 6810 | 6800 | 40 |
| 434 | 20231219 | 112200 | 2711077890 | 6800 | 6810 | 6810 | 6800 | 123 |
| 435 | 20231219 | 112100 | 2710241440 | 6810 | 6810 | 6810 | 6810 | 67 |
| 436 | 20231219 | 112000 | 2709785170 | 6810 | 6810 | 6810 | 6810 | 140 |
| 437 | 20231219 | 111900 | 2708831770 | 6810 | 6820 | 6820 | 6810 | 95 |
| 438 | 20231219 | 111800 | 2708184120 | 6820 | 6800 | 6820 | 6800 | 220 |
| 439 | 20231219 | 111700 | 2706687090 | 6800 | 6810 | 6810 | 6800 | 1592 |
| 440 | 20231219 | 111600 | 2695857340 | 6820 | 6810 | 6820 | 6810 | 621 |
| 441 | 20231219 | 111500 | 2691628260 | 6810 | 6820 | 6820 | 6810 | 149 |
| 442 | 20231219 | 111400 | 2690612270 | 6820 | 6830 | 6830 | 6820 | 2 |
| 443 | 20231219 | 111300 | 2690598620 | 6820 | 6810 | 6820 | 6810 | 956 |
| 444 | 20231219 | 111200 | 2684082490 | 6810 | 6810 | 6810 | 6810 | 1515 |
| 445 | 20231219 | 111100 | 2673765340 | 6810 | 6830 | 6830 | 6810 | 156 |
| 446 | 20231219 | 111000 | 2672702760 | 6830 | 6830 | 6830 | 6820 | 55 |
| 447 | 20231219 | 110900 | 2672327360 | 6830 | 6830 | 6830 | 6830 | 12 |
| 448 | 20231219 | 110800 | 2672245400 | 6830 | 6810 | 6830 | 6800 | 450 |
| 449 | 20231219 | 110700 | 2669181100 | 6830 | 6830 | 6830 | 6830 | 106 |
| 450 | 20231219 | 110600 | 2668457120 | 6830 | 6820 | 6830 | 6800 | 619 |
| 451 | 20231219 | 110500 | 2664243870 | 6820 | 6820 | 6820 | 6820 | 0 |
| 452 | 20231219 | 110400 | 2664243870 | 6820 | 6820 | 6820 | 6810 | 1097 |
| 453 | 20231219 | 110300 | 2656762380 | 6820 | 6800 | 6820 | 6790 | 733 |
| 454 | 20231219 | 110200 | 2651775850 | 6790 | 6810 | 6810 | 6790 | 1341 |
| 455 | 20231219 | 110100 | 2642658190 | 6810 | 6810 | 6810 | 6800 | 1488 |
| 456 | 20231219 | 110000 | 2632539630 | 6800 | 6810 | 6810 | 6800 | 165 |
| 457 | 20231219 | 105900 | 2631416130 | 6810 | 6810 | 6810 | 6800 | 2122 |
| 458 | 20231219 | 105800 | 2616975410 | 6810 | 6810 | 6810 | 6800 | 715 |
| 459 | 20231219 | 105700 | 2612109970 | 6810 | 6820 | 6820 | 6810 | 3760 |
| 460 | 20231219 | 105600 | 2586501070 | 6820 | 6820 | 6820 | 6820 | 13 |
| 461 | 20231219 | 105500 | 2586412410 | 6820 | 6820 | 6820 | 6810 | 361 |
| 462 | 20231219 | 105400 | 2583951370 | 6830 | 6820 | 6830 | 6820 | 158 |
| 463 | 20231219 | 105300 | 2582873150 | 6820 | 6820 | 6820 | 6820 | 436 |
| 464 | 20231219 | 105200 | 2579899630 | 6820 | 6820 | 6820 | 6820 | 316 |
| 465 | 20231219 | 105100 | 2577744510 | 6830 | 6820 | 6830 | 6810 | 601 |
| 466 | 20231219 | 105000 | 2573645730 | 6820 | 6830 | 6830 | 6820 | 84 |
| 467 | 20231219 | 104900 | 2573072120 | 6820 | 6810 | 6830 | 6810 | 685 |
| 468 | 20231219 | 104800 | 2568405700 | 6810 | 6830 | 6830 | 6810 | 389 |
| 469 | 20231219 | 104700 | 2565752220 | 6830 | 6840 | 6840 | 6830 | 1024 |
| 470 | 20231219 | 104600 | 2558758100 | 6840 | 6840 | 6840 | 6830 | 218 |
| 471 | 20231219 | 104500 | 2557268180 | 6840 | 6820 | 6840 | 6820 | 3886 |
| 472 | 20231219 | 104400 | 2530731550 | 6820 | 6810 | 6820 | 6810 | 157 |
| 473 | 20231219 | 104300 | 2529662240 | 6800 | 6810 | 6810 | 6800 | 51 |
| 474 | 20231219 | 104200 | 2529315270 | 6800 | 6810 | 6810 | 6800 | 146 |
| 475 | 20231219 | 104100 | 2528322370 | 6810 | 6810 | 6820 | 6810 | 1461 |
| 476 | 20231219 | 104000 | 2518372860 | 6810 | 6810 | 6820 | 6810 | 652 |
| 477 | 20231219 | 103900 | 2513929730 | 6810 | 6800 | 6810 | 6800 | 1083 |
| 478 | 20231219 | 103800 | 2506561500 | 6800 | 6820 | 6820 | 6800 | 306 |
| 479 | 20231219 | 103700 | 2504477590 | 6820 | 6820 | 6820 | 6800 | 4788 |
| 480 | 20231219 | 103600 | 2471906350 | 6820 | 6800 | 6820 | 6800 | 812 |
| 481 | 20231219 | 103500 | 2466379500 | 6810 | 6810 | 6810 | 6800 | 289 |
| 482 | 20231219 | 103400 | 2464411440 | 6810 | 6810 | 6810 | 6800 | 316 |
| 483 | 20231219 | 103300 | 2462261490 | 6810 | 6810 | 6810 | 6800 | 283 |
| 484 | 20231219 | 103200 | 2460335240 | 6790 | 6810 | 6810 | 6780 | 11146 |
| 485 | 20231219 | 103100 | 2384672550 | 6810 | 6820 | 6820 | 6810 | 697 |
| 486 | 20231219 | 103000 | 2379923860 | 6810 | 6830 | 6830 | 6810 | 361 |
| 487 | 20231219 | 102900 | 2377464910 | 6830 | 6840 | 6840 | 6790 | 6212 |
| 488 | 20231219 | 102800 | 2335236070 | 6840 | 6840 | 6850 | 6830 | 488 |
| 489 | 20231219 | 102700 | 2331898280 | 6840 | 6840 | 6860 | 6840 | 3324 |
| 490 | 20231219 | 102600 | 2309146540 | 6860 | 6850 | 6860 | 6850 | 3141 |
| 491 | 20231219 | 102500 | 2287630680 | 6840 | 6830 | 6840 | 6830 | 1112 |
| 492 | 20231219 | 102400 | 2280028420 | 6830 | 6830 | 6830 | 6790 | 12111 |
| 493 | 20231219 | 102300 | 2197662230 | 6830 | 6840 | 6840 | 6830 | 1998 |
| 494 | 20231219 | 102200 | 2184008110 | 6840 | 6820 | 6840 | 6820 | 2454 |
| 495 | 20231219 | 102100 | 2167231300 | 6830 | 6830 | 6840 | 6830 | 4428 |
| 496 | 20231219 | 102000 | 2136987610 | 6820 | 6820 | 6840 | 6820 | 767 |
| 497 | 20231219 | 101900 | 2131753350 | 6850 | 6820 | 6860 | 6800 | 3222 |
| 498 | 20231219 | 101800 | 2109764150 | 6830 | 6880 | 6880 | 6830 | 10188 |
| 499 | 20231219 | 101700 | 2039954660 | 6880 | 6870 | 6880 | 6830 | 11767 |
| 500 | 20231219 | 101600 | 1959222060 | 6870 | 6850 | 6890 | 6850 | 30409 |
| 501 | 20231219 | 101500 | 1750377040 | 6860 | 6790 | 6860 | 6790 | 22671 |
| 502 | 20231219 | 101400 | 1595611330 | 6790 | 6790 | 6800 | 6790 | 1364 |
| 503 | 20231219 | 101300 | 1586349460 | 6790 | 6790 | 6800 | 6780 | 1269 |
| 504 | 20231219 | 101200 | 1577733030 | 6800 | 6800 | 6800 | 6790 | 623 |
| 505 | 20231219 | 101100 | 1573502440 | 6800 | 6800 | 6800 | 6800 | 65 |
| 506 | 20231219 | 101000 | 1573060440 | 6790 | 6790 | 6800 | 6790 | 160 |
| 507 | 20231219 | 100900 | 1571972530 | 6790 | 6790 | 6800 | 6790 | 756 |
| 508 | 20231219 | 100800 | 1566839280 | 6800 | 6790 | 6800 | 6780 | 641 |
| 509 | 20231219 | 100700 | 1562484790 | 6800 | 6800 | 6800 | 6800 | 77 |
| 510 | 20231219 | 100600 | 1561961190 | 6800 | 6790 | 6800 | 6790 | 1524 |
| 511 | 20231219 | 100500 | 1551599550 | 6790 | 6790 | 6790 | 6790 | 53 |
| 512 | 20231219 | 100400 | 1551239680 | 6790 | 6790 | 6790 | 6780 | 1404 |
| 513 | 20231219 | 100300 | 1541717850 | 6790 | 6780 | 6790 | 6780 | 712 |
| 514 | 20231219 | 100200 | 1536886590 | 6780 | 6790 | 6790 | 6780 | 2287 |
| 515 | 20231219 | 100100 | 1521360610 | 6790 | 6790 | 6790 | 6780 | 1161 |
| 516 | 20231219 | 100000 | 1513478020 | 6790 | 6790 | 6800 | 6780 | 1321 |
| 517 | 20231219 | 095900 | 1504519330 | 6790 | 6790 | 6790 | 6790 | 1195 |
| 518 | 20231219 | 095800 | 1496405280 | 6790 | 6800 | 6800 | 6790 | 322 |
| 519 | 20231219 | 095700 | 1494215690 | 6800 | 6790 | 6800 | 6790 | 958 |
| 520 | 20231219 | 095600 | 1487710560 | 6790 | 6790 | 6790 | 6790 | 1354 |
| 521 | 20231219 | 095500 | 1478516900 | 6790 | 6790 | 6790 | 6780 | 1120 |
| 522 | 20231219 | 095400 | 1470912180 | 6780 | 6780 | 6790 | 6780 | 600 |
| 523 | 20231219 | 095300 | 1466843330 | 6790 | 6770 | 6790 | 6770 | 7388 |
| 524 | 20231219 | 095200 | 1416785200 | 6780 | 6780 | 6780 | 6780 | 78 |
| 525 | 20231219 | 095100 | 1416256360 | 6770 | 6780 | 6780 | 6770 | 655 |
| 526 | 20231219 | 095000 | 1411820690 | 6770 | 6770 | 6780 | 6770 | 630 |
| 527 | 20231219 | 094900 | 1407554440 | 6780 | 6780 | 6780 | 6770 | 378 |
| 528 | 20231219 | 094800 | 1404994100 | 6780 | 6780 | 6780 | 6770 | 1182 |
| 529 | 20231219 | 094700 | 1396980150 | 6780 | 6780 | 6780 | 6770 | 65 |
| 530 | 20231219 | 094600 | 1396539460 | 6770 | 6790 | 6790 | 6770 | 1019 |
| 531 | 20231219 | 094500 | 1389631800 | 6790 | 6780 | 6790 | 6780 | 95 |
| 532 | 20231219 | 094400 | 1388987290 | 6790 | 6790 | 6800 | 6780 | 1428 |
| 533 | 20231219 | 094300 | 1379294900 | 6780 | 6780 | 6790 | 6780 | 1465 |
| 534 | 20231219 | 094200 | 1369361540 | 6780 | 6790 | 6790 | 6780 | 755 |
| 535 | 20231219 | 094100 | 1364241350 | 6790 | 6780 | 6790 | 6780 | 2307 |
| 536 | 20231219 | 094000 | 1348586850 | 6790 | 6800 | 6800 | 6790 | 1499 |
| 537 | 20231219 | 093900 | 1338408630 | 6780 | 6770 | 6790 | 6770 | 2194 |
| 538 | 20231219 | 093800 | 1323520070 | 6790 | 6780 | 6790 | 6770 | 470 |
| 539 | 20231219 | 093700 | 1320333140 | 6780 | 6780 | 6790 | 6780 | 1363 |
| 540 | 20231219 | 093600 | 1311084950 | 6780 | 6790 | 6790 | 6750 | 6714 |
| 541 | 20231219 | 093500 | 1265753040 | 6790 | 6750 | 6790 | 6740 | 6935 |
| 542 | 20231219 | 093400 | 1218810420 | 6740 | 6760 | 6770 | 6740 | 1825 |
| 543 | 20231219 | 093300 | 1206493980 | 6740 | 6760 | 6770 | 6740 | 3900 |
| 544 | 20231219 | 093200 | 1180155700 | 6760 | 6760 | 6760 | 6740 | 7599 |
| 545 | 20231219 | 093100 | 1128879690 | 6760 | 6760 | 6770 | 6750 | 1208 |
| 546 | 20231219 | 093000 | 1120720320 | 6760 | 6750 | 6770 | 6750 | 405 |
| 547 | 20231219 | 092900 | 1117986140 | 6750 | 6760 | 6770 | 6750 | 2928 |
| 548 | 20231219 | 092800 | 1098202920 | 6760 | 6750 | 6770 | 6750 | 1169 |
| 549 | 20231219 | 092700 | 1090310140 | 6750 | 6770 | 6770 | 6740 | 9180 |
| 550 | 20231219 | 092600 | 1028327040 | 6760 | 6760 | 6770 | 6750 | 4591 |
| 551 | 20231219 | 092500 | 997289810 | 6760 | 6760 | 6770 | 6750 | 4063 |
| 552 | 20231219 | 092400 | 969848820 | 6760 | 6760 | 6770 | 6750 | 2408 |
| 553 | 20231219 | 092300 | 953567250 | 6760 | 6760 | 6770 | 6760 | 3043 |
| 554 | 20231219 | 092200 | 932995570 | 6750 | 6780 | 6780 | 6750 | 3275 |
| 555 | 20231219 | 092100 | 910872710 | 6780 | 6790 | 6790 | 6760 | 2358 |
| 556 | 20231219 | 092000 | 894905120 | 6790 | 6780 | 6790 | 6770 | 2154 |
| 557 | 20231219 | 091900 | 880312260 | 6780 | 6780 | 6780 | 6770 | 909 |
| 558 | 20231219 | 091800 | 874150740 | 6780 | 6790 | 6790 | 6760 | 1871 |
| 559 | 20231219 | 091700 | 861484910 | 6790 | 6750 | 6790 | 6740 | 8828 |
| 560 | 20231219 | 091600 | 801716250 | 6760 | 6740 | 6760 | 6740 | 8606 |
| 561 | 20231219 | 091500 | 743582450 | 6740 | 6760 | 6760 | 6740 | 4533 |
| 562 | 20231219 | 091400 | 712996830 | 6760 | 6770 | 6770 | 6750 | 3610 |
| 563 | 20231219 | 091300 | 688618290 | 6770 | 6770 | 6780 | 6730 | 19763 |
| 564 | 20231219 | 091200 | 555189590 | 6770 | 6780 | 6780 | 6770 | 5932 |
| 565 | 20231219 | 091100 | 515015100 | 6780 | 6780 | 6780 | 6770 | 4306 |
| 566 | 20231219 | 091000 | 485853490 | 6780 | 6790 | 6790 | 6780 | 10560 |
| 567 | 20231219 | 090900 | 414207460 | 6790 | 6830 | 6830 | 6790 | 10226 |
| 568 | 20231219 | 090800 | 344654110 | 6810 | 6820 | 6830 | 6800 | 7996 |
| 569 | 20231219 | 090700 | 290174240 | 6820 | 6830 | 6830 | 6820 | 2589 |
| 570 | 20231219 | 090600 | 272515360 | 6830 | 6820 | 6830 | 6810 | 4996 |
| 571 | 20231219 | 090500 | 238441000 | 6830 | 6840 | 6850 | 6830 | 2100 |
| 572 | 20231219 | 090400 | 224090430 | 6850 | 6830 | 6850 | 6820 | 2706 |
| 573 | 20231219 | 090300 | 205621050 | 6830 | 6830 | 6830 | 6820 | 4477 |
| 574 | 20231219 | 090200 | 175055990 | 6830 | 6860 | 6860 | 6820 | 6769 |
| 575 | 20231219 | 090100 | 128808970 | 6860 | 6840 | 6860 | 6830 | 1707 |
| 576 | 20231219 | 090000 | 117122910 | 6830 | 6850 | 6850 | 6820 | 17119 |