30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 190300 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 61648 |
| 3 | 20231219 | 190200 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 4 | 20231219 | 190100 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 5 | 20231219 | 190000 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 6 | 20231219 | 185900 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 7 | 20231219 | 185800 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 8 | 20231219 | 185700 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 9 | 20231219 | 185600 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 10 | 20231219 | 185500 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 11 | 20231219 | 185400 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 12 | 20231219 | 185300 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 13 | 20231219 | 185200 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 14 | 20231219 | 185100 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 15 | 20231219 | 185000 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 16 | 20231219 | 184900 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 17 | 20231219 | 184800 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 18 | 20231219 | 184700 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 19 | 20231219 | 184600 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 20 | 20231219 | 184500 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 21 | 20231219 | 184400 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 22 | 20231219 | 184300 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 23 | 20231219 | 184200 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 24 | 20231219 | 184100 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 25 | 20231219 | 184000 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 26 | 20231219 | 183900 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 27 | 20231219 | 183800 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 28 | 20231219 | 183700 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 29 | 20231219 | 183600 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 30 | 20231219 | 183500 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 31 | 20231219 | 183400 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 32 | 20231219 | 183300 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 61648 |
| 33 | 20231219 | 183200 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 34 | 20231219 | 183100 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 35 | 20231219 | 183000 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 36 | 20231219 | 182900 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 37 | 20231219 | 182800 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 38 | 20231219 | 182700 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 39 | 20231219 | 182600 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 40 | 20231219 | 182500 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 41 | 20231219 | 182400 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 42 | 20231219 | 182300 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 43 | 20231219 | 182200 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 44 | 20231219 | 182100 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 45 | 20231219 | 182000 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 46 | 20231219 | 181900 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 47 | 20231219 | 181800 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 48 | 20231219 | 181700 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 49 | 20231219 | 181600 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 50 | 20231219 | 181500 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 51 | 20231219 | 181400 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 52 | 20231219 | 181300 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 53 | 20231219 | 181200 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 54 | 20231219 | 181100 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 55 | 20231219 | 181000 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 56 | 20231219 | 180900 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 57 | 20231219 | 180800 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 58 | 20231219 | 180700 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 59 | 20231219 | 180600 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 60 | 20231219 | 180500 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 61 | 20231219 | 180400 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 62 | 20231219 | 180300 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 61648 |
| 63 | 20231219 | 180200 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 64 | 20231219 | 180100 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 65 | 20231219 | 180000 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 66 | 20231219 | 175900 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 67 | 20231219 | 175800 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 68 | 20231219 | 175700 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 69 | 20231219 | 175600 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 70 | 20231219 | 175500 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 71 | 20231219 | 175400 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 72 | 20231219 | 175300 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 73 | 20231219 | 175200 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 74 | 20231219 | 175100 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 75 | 20231219 | 175000 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 76 | 20231219 | 174900 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 77 | 20231219 | 174800 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 78 | 20231219 | 174700 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 79 | 20231219 | 174600 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 80 | 20231219 | 174500 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 81 | 20231219 | 174400 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 82 | 20231219 | 174300 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 83 | 20231219 | 174200 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 84 | 20231219 | 174100 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 85 | 20231219 | 174000 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 86 | 20231219 | 173900 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 87 | 20231219 | 173800 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 88 | 20231219 | 173700 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 89 | 20231219 | 173600 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 90 | 20231219 | 173500 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 91 | 20231219 | 173400 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 92 | 20231219 | 173300 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 61648 |
| 93 | 20231219 | 173200 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 94 | 20231219 | 173100 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 95 | 20231219 | 173000 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 96 | 20231219 | 172900 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 97 | 20231219 | 172800 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 98 | 20231219 | 172700 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 99 | 20231219 | 172600 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 100 | 20231219 | 172500 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 101 | 20231219 | 172400 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 102 | 20231219 | 172300 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 103 | 20231219 | 172200 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 104 | 20231219 | 172100 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 105 | 20231219 | 172000 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 106 | 20231219 | 171900 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 107 | 20231219 | 171800 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 108 | 20231219 | 171700 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 109 | 20231219 | 171600 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 110 | 20231219 | 171500 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 111 | 20231219 | 171400 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 112 | 20231219 | 171300 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 113 | 20231219 | 171200 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 114 | 20231219 | 171100 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 115 | 20231219 | 171000 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 116 | 20231219 | 170900 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 117 | 20231219 | 170800 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 118 | 20231219 | 170700 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 119 | 20231219 | 170600 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 120 | 20231219 | 170500 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 121 | 20231219 | 170400 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 122 | 20231219 | 170300 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 61648 |
| 123 | 20231219 | 170200 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 124 | 20231219 | 170100 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 125 | 20231219 | 170000 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 126 | 20231219 | 165900 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 127 | 20231219 | 165800 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 128 | 20231219 | 165700 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 129 | 20231219 | 165600 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 130 | 20231219 | 165500 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 131 | 20231219 | 165400 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 132 | 20231219 | 165300 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 133 | 20231219 | 165200 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 134 | 20231219 | 165100 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 135 | 20231219 | 165000 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 136 | 20231219 | 164900 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 137 | 20231219 | 164800 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 138 | 20231219 | 164700 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 139 | 20231219 | 164600 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 140 | 20231219 | 164500 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 141 | 20231219 | 164400 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 142 | 20231219 | 164300 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 143 | 20231219 | 164200 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 144 | 20231219 | 164100 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 145 | 20231219 | 164000 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 146 | 20231219 | 163900 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 147 | 20231219 | 163800 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 148 | 20231219 | 163700 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 149 | 20231219 | 163600 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 150 | 20231219 | 163500 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 151 | 20231219 | 163400 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 152 | 20231219 | 163300 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 61648 |
| 153 | 20231219 | 163200 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 154 | 20231219 | 163100 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 155 | 20231219 | 163000 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 156 | 20231219 | 162900 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 157 | 20231219 | 162800 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 158 | 20231219 | 162700 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 159 | 20231219 | 162600 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 160 | 20231219 | 162500 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 161 | 20231219 | 162400 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 162 | 20231219 | 162300 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 163 | 20231219 | 162200 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 164 | 20231219 | 162100 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 165 | 20231219 | 162000 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 166 | 20231219 | 161900 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 167 | 20231219 | 161800 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 168 | 20231219 | 161700 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 169 | 20231219 | 161600 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 170 | 20231219 | 161500 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 171 | 20231219 | 161400 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 172 | 20231219 | 161300 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 173 | 20231219 | 161200 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 174 | 20231219 | 161100 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 175 | 20231219 | 161000 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 176 | 20231219 | 160900 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 177 | 20231219 | 160800 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 178 | 20231219 | 160700 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 179 | 20231219 | 160600 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 180 | 20231219 | 160500 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 181 | 20231219 | 160400 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 182 | 20231219 | 160300 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 61648 |
| 183 | 20231219 | 160200 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 184 | 20231219 | 160100 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 185 | 20231219 | 160000 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 186 | 20231219 | 155900 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 187 | 20231219 | 155800 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 188 | 20231219 | 155700 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 189 | 20231219 | 155600 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 190 | 20231219 | 155500 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 191 | 20231219 | 155400 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 192 | 20231219 | 155300 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 193 | 20231219 | 155200 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 194 | 20231219 | 155100 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 195 | 20231219 | 155000 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 196 | 20231219 | 154900 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 197 | 20231219 | 154800 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 198 | 20231219 | 154700 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 199 | 20231219 | 154600 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 200 | 20231219 | 154500 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 201 | 20231219 | 154400 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 202 | 20231219 | 154300 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 203 | 20231219 | 154200 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 204 | 20231219 | 154100 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 205 | 20231219 | 154000 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 206 | 20231219 | 153900 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 207 | 20231219 | 153800 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 208 | 20231219 | 153700 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 209 | 20231219 | 153600 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 210 | 20231219 | 153500 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 211 | 20231219 | 153400 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 212 | 20231219 | 153300 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 61648 |
| 213 | 20231219 | 153200 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 214 | 20231219 | 153100 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 215 | 20231219 | 153000 | 4916266150 | 6970 | 6970 | 6970 | 6970 | 61648 |
| 216 | 20231219 | 152900 | 4486579590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 217 | 20231219 | 152800 | 4486579590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 218 | 20231219 | 152700 | 4486579590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 219 | 20231219 | 152600 | 4486579590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 220 | 20231219 | 152500 | 4486579590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 221 | 20231219 | 152400 | 4486579590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 222 | 20231219 | 152300 | 4486579590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 223 | 20231219 | 152200 | 4486579590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 224 | 20231219 | 152100 | 4486579590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 225 | 20231219 | 152000 | 4486579590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 226 | 20231219 | 151900 | 4486579590 | 6970 | 6970 | 6970 | 6960 | 3075 |
| 227 | 20231219 | 151800 | 4465157890 | 6960 | 6960 | 6970 | 6960 | 1726 |
| 228 | 20231219 | 151700 | 4453143520 | 6960 | 6970 | 6970 | 6950 | 2104 |
| 229 | 20231219 | 151600 | 4438497960 | 6960 | 6970 | 6970 | 6960 | 2421 |
| 230 | 20231219 | 151500 | 4421645420 | 6960 | 6950 | 6970 | 6950 | 5731 |
| 231 | 20231219 | 151400 | 4381767740 | 6960 | 6960 | 6970 | 6950 | 11518 |
| 232 | 20231219 | 151300 | 4301604330 | 6970 | 6970 | 6970 | 6960 | 7631 |
| 233 | 20231219 | 151200 | 4248478980 | 6970 | 6960 | 6970 | 6960 | 5543 |
| 234 | 20231219 | 151100 | 4209898110 | 6960 | 6960 | 6970 | 6960 | 6550 |
| 235 | 20231219 | 151000 | 4164307730 | 6960 | 6970 | 6970 | 6960 | 6612 |
| 236 | 20231219 | 150900 | 4118283710 | 6970 | 6970 | 6980 | 6960 | 2268 |
| 237 | 20231219 | 150800 | 4102484150 | 6970 | 6970 | 6980 | 6960 | 8460 |
| 238 | 20231219 | 150700 | 4043526430 | 6960 | 6970 | 6970 | 6960 | 8755 |
| 239 | 20231219 | 150600 | 3982565520 | 6980 | 6970 | 6980 | 6960 | 10483 |
| 240 | 20231219 | 150500 | 3909465730 | 6980 | 6980 | 6980 | 6970 | 5271 |
| 241 | 20231219 | 150400 | 3872724020 | 6970 | 6970 | 6990 | 6970 | 9503 |
| 242 | 20231219 | 150300 | 3806447160 | 6980 | 6990 | 6990 | 6970 | 2496 |
| 243 | 20231219 | 150200 | 3789028410 | 6990 | 6990 | 6990 | 6980 | 5655 |
| 244 | 20231219 | 150100 | 3749550940 | 6990 | 7000 | 7000 | 6980 | 14547 |
| 245 | 20231219 | 150000 | 3647916820 | 7000 | 7000 | 7000 | 6990 | 6576 |
| 246 | 20231219 | 145900 | 3601949710 | 7000 | 7000 | 7000 | 6990 | 132 |
| 247 | 20231219 | 145800 | 3601026250 | 7000 | 6980 | 7000 | 6980 | 13785 |
| 248 | 20231219 | 145700 | 3504690340 | 6980 | 6980 | 6990 | 6980 | 347 |
| 249 | 20231219 | 145600 | 3502266250 | 6980 | 6980 | 6990 | 6980 | 304 |
| 250 | 20231219 | 145500 | 3500142550 | 6990 | 6980 | 6990 | 6980 | 439 |
| 251 | 20231219 | 145400 | 3497074750 | 6990 | 6980 | 6990 | 6980 | 3718 |
| 252 | 20231219 | 145300 | 3471120910 | 6990 | 6990 | 7000 | 6980 | 1085 |
| 253 | 20231219 | 145200 | 3463536360 | 7000 | 6990 | 7000 | 6990 | 926 |
| 254 | 20231219 | 145100 | 3457062950 | 7000 | 6990 | 7000 | 6990 | 734 |
| 255 | 20231219 | 145000 | 3451931740 | 7000 | 6980 | 7000 | 6980 | 1966 |
| 256 | 20231219 | 144900 | 3438189030 | 6980 | 6990 | 7000 | 6980 | 2427 |
| 257 | 20231219 | 144800 | 3421225390 | 7000 | 6990 | 7000 | 6990 | 537 |
| 258 | 20231219 | 144700 | 3417471080 | 6990 | 6990 | 6990 | 6990 | 4097 |
| 259 | 20231219 | 144600 | 3388833050 | 6990 | 6990 | 7000 | 6980 | 3530 |
| 260 | 20231219 | 144500 | 3364158420 | 6990 | 6990 | 7000 | 6990 | 725 |
| 261 | 20231219 | 144400 | 3359090030 | 7000 | 6990 | 7000 | 6990 | 348 |
| 262 | 20231219 | 144300 | 3356656720 | 6990 | 7000 | 7000 | 6990 | 1725 |
| 263 | 20231219 | 144200 | 3344597110 | 7000 | 6990 | 7000 | 6990 | 883 |
| 264 | 20231219 | 144100 | 3338424400 | 7000 | 6990 | 7000 | 6990 | 228 |
| 265 | 20231219 | 144000 | 3336830050 | 7000 | 6990 | 7000 | 6990 | 303 |
| 266 | 20231219 | 143900 | 3334710960 | 6990 | 6980 | 7000 | 6980 | 2508 |
| 267 | 20231219 | 143800 | 3317180060 | 6990 | 6980 | 6990 | 6980 | 2499 |
| 268 | 20231219 | 143700 | 3299715520 | 6990 | 6980 | 6990 | 6980 | 498 |
| 269 | 20231219 | 143600 | 3296237120 | 6990 | 6980 | 6990 | 6980 | 195 |
| 270 | 20231219 | 143500 | 3294874370 | 6980 | 6980 | 6990 | 6980 | 555 |
| 271 | 20231219 | 143400 | 3290997730 | 6990 | 6980 | 6990 | 6980 | 261 |
| 272 | 20231219 | 143300 | 3289175140 | 6990 | 6980 | 6990 | 6980 | 2625 |
| 273 | 20231219 | 143200 | 3270829600 | 6990 | 6990 | 6990 | 6980 | 284 |
| 274 | 20231219 | 143100 | 3268846350 | 6990 | 7000 | 7000 | 6980 | 318 |
| 275 | 20231219 | 143000 | 3266625150 | 7000 | 6980 | 7000 | 6980 | 4075 |
| 276 | 20231219 | 142900 | 3238147150 | 6990 | 6990 | 7000 | 6980 | 2726 |
| 277 | 20231219 | 142800 | 3219094240 | 6990 | 6990 | 7000 | 6990 | 480 |
| 278 | 20231219 | 142700 | 3215738980 | 7000 | 6990 | 7000 | 6990 | 2226 |
| 279 | 20231219 | 142600 | 3200178770 | 6990 | 7000 | 7000 | 6990 | 982 |
| 280 | 20231219 | 142500 | 3193314490 | 7000 | 7000 | 7000 | 6990 | 1334 |
| 281 | 20231219 | 142400 | 3183989670 | 6990 | 6990 | 7000 | 6990 | 579 |
| 282 | 20231219 | 142300 | 3179942410 | 6990 | 6990 | 7000 | 6990 | 1825 |
| 283 | 20231219 | 142200 | 3167185200 | 6990 | 7000 | 7000 | 6990 | 437 |
| 284 | 20231219 | 142100 | 3164130530 | 6990 | 7000 | 7000 | 6990 | 728 |
| 285 | 20231219 | 142000 | 3159041010 | 6990 | 7000 | 7000 | 6990 | 1330 |
| 286 | 20231219 | 141900 | 3149737670 | 6990 | 6990 | 7000 | 6990 | 538 |
| 287 | 20231219 | 141800 | 3145976870 | 6990 | 7000 | 7000 | 6990 | 249 |
| 288 | 20231219 | 141700 | 3144236290 | 7000 | 6990 | 7000 | 6990 | 646 |
| 289 | 20231219 | 141600 | 3139720640 | 7000 | 6990 | 7000 | 6990 | 472 |
| 290 | 20231219 | 141500 | 3136419000 | 6990 | 7000 | 7000 | 6990 | 510 |
| 291 | 20231219 | 141400 | 3132853550 | 6990 | 6990 | 7000 | 6990 | 516 |
| 292 | 20231219 | 141300 | 3129244970 | 7000 | 6990 | 7000 | 6990 | 1253 |
| 293 | 20231219 | 141200 | 3120486020 | 6990 | 7000 | 7000 | 6990 | 661 |
| 294 | 20231219 | 141100 | 3115865580 | 6990 | 6990 | 7000 | 6990 | 375 |
| 295 | 20231219 | 141000 | 3113244050 | 7000 | 7000 | 7000 | 6990 | 695 |
| 296 | 20231219 | 140900 | 3108384380 | 6990 | 7000 | 7000 | 6990 | 423 |
| 297 | 20231219 | 140800 | 3105427130 | 6990 | 6990 | 7000 | 6990 | 705 |
| 298 | 20231219 | 140700 | 3100499110 | 7000 | 6990 | 7000 | 6990 | 552 |
| 299 | 20231219 | 140600 | 3096640330 | 7000 | 6990 | 7000 | 6990 | 336 |
| 300 | 20231219 | 140500 | 3094291290 | 6990 | 7000 | 7000 | 6990 | 342 |
| 301 | 20231219 | 140400 | 3091900460 | 6990 | 7000 | 7000 | 6990 | 162 |
| 302 | 20231219 | 140300 | 3090767810 | 6990 | 6990 | 7000 | 6990 | 721 |
| 303 | 20231219 | 140200 | 3085724780 | 6990 | 6990 | 7000 | 6990 | 611 |
| 304 | 20231219 | 140100 | 3081449520 | 6990 | 7000 | 7000 | 6990 | 348 |
| 305 | 20231219 | 140000 | 3079016730 | 7000 | 7000 | 7000 | 6990 | 234 |
| 306 | 20231219 | 135900 | 3077380740 | 6990 | 6990 | 7000 | 6990 | 289 |
| 307 | 20231219 | 135800 | 3075360200 | 7000 | 6990 | 7000 | 6990 | 319 |
| 308 | 20231219 | 135700 | 3073128250 | 7000 | 6990 | 7000 | 6990 | 190 |
| 309 | 20231219 | 135600 | 3071800060 | 7000 | 7000 | 7000 | 6990 | 133 |
| 310 | 20231219 | 135500 | 3070869890 | 7000 | 7000 | 7000 | 6990 | 153 |
| 311 | 20231219 | 135400 | 3069800100 | 6990 | 7000 | 7000 | 6990 | 279 |
| 312 | 20231219 | 135300 | 3067849780 | 7000 | 7000 | 7000 | 6990 | 205 |
| 313 | 20231219 | 135200 | 3066416240 | 7000 | 7000 | 7000 | 6990 | 241 |
| 314 | 20231219 | 135100 | 3064731510 | 7000 | 7000 | 7000 | 6990 | 900 |
| 315 | 20231219 | 135000 | 3058439740 | 7000 | 6990 | 7000 | 6990 | 304 |
| 316 | 20231219 | 134900 | 3056313730 | 6990 | 7000 | 7000 | 6990 | 165 |
| 317 | 20231219 | 134800 | 3055159760 | 6990 | 7000 | 7000 | 6980 | 4864 |
| 318 | 20231219 | 134700 | 3021167200 | 6980 | 6990 | 7000 | 6980 | 505 |
| 319 | 20231219 | 134600 | 3017637570 | 7000 | 6990 | 7000 | 6990 | 925 |
| 320 | 20231219 | 134500 | 3011170920 | 7000 | 6990 | 7000 | 6990 | 346 |
| 321 | 20231219 | 134400 | 3008752270 | 6990 | 7000 | 7000 | 6990 | 227 |
| 322 | 20231219 | 134300 | 3007165260 | 7000 | 6990 | 7000 | 6990 | 986 |
| 323 | 20231219 | 134200 | 3000272990 | 7000 | 6990 | 7000 | 6990 | 164 |
| 324 | 20231219 | 134100 | 2999125990 | 7000 | 7000 | 7000 | 6990 | 106 |
| 325 | 20231219 | 134000 | 2998384970 | 6990 | 6990 | 7000 | 6990 | 634 |
| 326 | 20231219 | 133900 | 2993953240 | 7000 | 6990 | 7000 | 6990 | 246 |
| 327 | 20231219 | 133800 | 2992233000 | 7000 | 7000 | 7000 | 6990 | 22 |
| 328 | 20231219 | 133700 | 2992079130 | 7000 | 6990 | 7000 | 6990 | 280 |
| 329 | 20231219 | 133600 | 2990121610 | 6990 | 6990 | 7000 | 6990 | 197 |
| 330 | 20231219 | 133500 | 2988744220 | 6990 | 7000 | 7000 | 6990 | 144 |
| 331 | 20231219 | 133400 | 2987737270 | 7000 | 7000 | 7000 | 6990 | 455 |
| 332 | 20231219 | 133300 | 2984556550 | 7000 | 7000 | 7010 | 7000 | 319 |
| 333 | 20231219 | 133200 | 2982323280 | 7010 | 7000 | 7010 | 7000 | 554 |
| 334 | 20231219 | 133100 | 2978444680 | 7000 | 7010 | 7010 | 7000 | 208 |
| 335 | 20231219 | 133000 | 2976988300 | 7010 | 7010 | 7010 | 7000 | 41 |
| 336 | 20231219 | 132900 | 2976700900 | 7010 | 7010 | 7010 | 7000 | 63 |
| 337 | 20231219 | 132800 | 2976259300 | 7000 | 7010 | 7010 | 7000 | 268 |
| 338 | 20231219 | 132700 | 2974383030 | 7010 | 7000 | 7010 | 6990 | 13952 |
| 339 | 20231219 | 132600 | 2876695640 | 6990 | 7000 | 7000 | 6990 | 603 |
| 340 | 20231219 | 132500 | 2872480080 | 7000 | 7000 | 7000 | 6980 | 3655 |
| 341 | 20231219 | 132400 | 2846936270 | 6990 | 7000 | 7000 | 6990 | 2445 |
| 342 | 20231219 | 132300 | 2829843690 | 7000 | 7000 | 7000 | 6990 | 678 |
| 343 | 20231219 | 132200 | 2825101370 | 6990 | 6990 | 7000 | 6990 | 702 |
| 344 | 20231219 | 132100 | 2820193650 | 7000 | 6990 | 7000 | 6990 | 875 |
| 345 | 20231219 | 132000 | 2814077320 | 7000 | 7000 | 7000 | 6990 | 158 |
| 346 | 20231219 | 131900 | 2812972670 | 6990 | 6990 | 7000 | 6990 | 1037 |
| 347 | 20231219 | 131800 | 2805723530 | 6990 | 7000 | 7000 | 6990 | 1192 |
| 348 | 20231219 | 131700 | 2797390470 | 6990 | 6990 | 7000 | 6990 | 412 |
| 349 | 20231219 | 131600 | 2794508900 | 6990 | 6990 | 7000 | 6990 | 425 |
| 350 | 20231219 | 131500 | 2791537080 | 7000 | 7000 | 7000 | 6990 | 188 |
| 351 | 20231219 | 131400 | 2790222390 | 7000 | 6990 | 7000 | 6990 | 260 |
| 352 | 20231219 | 131300 | 2788404880 | 7000 | 7000 | 7000 | 7000 | 18 |
| 353 | 20231219 | 131200 | 2788278880 | 7000 | 7000 | 7000 | 6990 | 872 |
| 354 | 20231219 | 131100 | 2782178110 | 7000 | 7000 | 7000 | 6990 | 597 |
| 355 | 20231219 | 131000 | 2778005010 | 7000 | 7000 | 7000 | 6990 | 1749 |
| 356 | 20231219 | 130900 | 2765764300 | 7000 | 7000 | 7000 | 6990 | 156 |
| 357 | 20231219 | 130800 | 2764673590 | 7000 | 7000 | 7000 | 6990 | 170 |
| 358 | 20231219 | 130700 | 2763484790 | 7000 | 7000 | 7000 | 6990 | 582 |
| 359 | 20231219 | 130600 | 2759413520 | 7000 | 7000 | 7000 | 6990 | 3095 |
| 360 | 20231219 | 130500 | 2737779290 | 6990 | 6990 | 7000 | 6990 | 263 |
| 361 | 20231219 | 130400 | 2735940450 | 7000 | 7000 | 7000 | 6990 | 115 |
| 362 | 20231219 | 130300 | 2735136490 | 7000 | 7000 | 7000 | 6990 | 79 |
| 363 | 20231219 | 130200 | 2734584230 | 7000 | 7000 | 7000 | 6990 | 1017 |
| 364 | 20231219 | 130100 | 2727465350 | 7000 | 7000 | 7000 | 6990 | 577 |
| 365 | 20231219 | 130000 | 2723427810 | 7000 | 6990 | 7000 | 6990 | 107 |
| 366 | 20231219 | 125900 | 2722679780 | 6990 | 7000 | 7000 | 6990 | 493 |
| 367 | 20231219 | 125800 | 2719233590 | 6990 | 7000 | 7000 | 6990 | 291 |
| 368 | 20231219 | 125700 | 2717199030 | 7000 | 6990 | 7000 | 6990 | 385 |
| 369 | 20231219 | 125600 | 2714507760 | 7000 | 7000 | 7000 | 6990 | 636 |
| 370 | 20231219 | 125500 | 2710061940 | 7000 | 6970 | 7000 | 6970 | 24861 |
| 371 | 20231219 | 125400 | 2536572420 | 6980 | 6980 | 6990 | 6970 | 6592 |
| 372 | 20231219 | 125300 | 2490568990 | 6980 | 6990 | 7000 | 6980 | 6568 |
| 373 | 20231219 | 125200 | 2444668820 | 6990 | 7000 | 7000 | 6990 | 239 |
| 374 | 20231219 | 125100 | 2442995860 | 6990 | 7000 | 7000 | 6990 | 485 |
| 375 | 20231219 | 125000 | 2439605310 | 7000 | 7000 | 7000 | 6990 | 93 |
| 376 | 20231219 | 124900 | 2438955170 | 6990 | 7000 | 7000 | 6990 | 347 |
| 377 | 20231219 | 124800 | 2436527040 | 7000 | 6990 | 7000 | 6990 | 1113 |
| 378 | 20231219 | 124700 | 2428742640 | 6990 | 6990 | 7000 | 6990 | 1347 |
| 379 | 20231219 | 124600 | 2419327050 | 6990 | 6990 | 7000 | 6990 | 2183 |
| 380 | 20231219 | 124500 | 2404067780 | 6990 | 7000 | 7000 | 6990 | 842 |
| 381 | 20231219 | 124400 | 2398177320 | 7000 | 7000 | 7000 | 6990 | 112 |
| 382 | 20231219 | 124300 | 2397394140 | 7000 | 6990 | 7000 | 6990 | 95 |
| 383 | 20231219 | 124200 | 2396729950 | 6990 | 7000 | 7000 | 6990 | 178 |
| 384 | 20231219 | 124100 | 2395485500 | 7000 | 7000 | 7000 | 6990 | 214 |
| 385 | 20231219 | 124000 | 2393989240 | 7000 | 7000 | 7000 | 6990 | 122 |
| 386 | 20231219 | 123900 | 2393136230 | 6990 | 6990 | 7000 | 6990 | 156 |
| 387 | 20231219 | 123800 | 2392045640 | 6990 | 6990 | 7000 | 6980 | 3639 |
| 388 | 20231219 | 123700 | 2366609900 | 6980 | 6980 | 6990 | 6980 | 421 |
| 389 | 20231219 | 123600 | 2363671190 | 6990 | 6980 | 6990 | 6980 | 453 |
| 390 | 20231219 | 123500 | 2360507640 | 6990 | 6990 | 6990 | 6980 | 377 |
| 391 | 20231219 | 123400 | 2357874830 | 6990 | 6980 | 6990 | 6980 | 555 |
| 392 | 20231219 | 123300 | 2354000540 | 6980 | 6990 | 6990 | 6980 | 532 |
| 393 | 20231219 | 123200 | 2350287130 | 6990 | 6990 | 6990 | 6980 | 432 |
| 394 | 20231219 | 123100 | 2347268680 | 6990 | 6990 | 6990 | 6980 | 812 |
| 395 | 20231219 | 123000 | 2341599080 | 6990 | 6980 | 6990 | 6980 | 217 |
| 396 | 20231219 | 122900 | 2340084370 | 6990 | 6980 | 6990 | 6980 | 187 |
| 397 | 20231219 | 122800 | 2338779080 | 6980 | 6980 | 6990 | 6980 | 676 |
| 398 | 20231219 | 122700 | 2334060100 | 6990 | 6990 | 6990 | 6980 | 22 |
| 399 | 20231219 | 122600 | 2333906390 | 6980 | 6980 | 6990 | 6980 | 235 |
| 400 | 20231219 | 122500 | 2332265650 | 6980 | 6980 | 6990 | 6980 | 518 |
| 401 | 20231219 | 122400 | 2328649890 | 6980 | 6990 | 6990 | 6980 | 343 |
| 402 | 20231219 | 122300 | 2326252350 | 6990 | 7010 | 7010 | 6990 | 4170 |
| 403 | 20231219 | 122200 | 2297083530 | 7000 | 7010 | 7010 | 7000 | 548 |
| 404 | 20231219 | 122100 | 2293247410 | 7010 | 7010 | 7010 | 7000 | 889 |
| 405 | 20231219 | 122000 | 2287019950 | 7000 | 7010 | 7010 | 7000 | 221 |
| 406 | 20231219 | 121900 | 2285472840 | 7010 | 7000 | 7010 | 7000 | 120 |
| 407 | 20231219 | 121800 | 2284632800 | 7010 | 7010 | 7010 | 7000 | 224 |
| 408 | 20231219 | 121700 | 2283064640 | 7010 | 7000 | 7010 | 7000 | 693 |
| 409 | 20231219 | 121600 | 2278212920 | 7010 | 7010 | 7010 | 7000 | 810 |
| 410 | 20231219 | 121500 | 2272538720 | 7000 | 7010 | 7010 | 7000 | 1200 |
| 411 | 20231219 | 121400 | 2264138430 | 7000 | 7000 | 7010 | 7000 | 206 |
| 412 | 20231219 | 121300 | 2262695910 | 7010 | 7000 | 7010 | 7000 | 29 |
| 413 | 20231219 | 121200 | 2262492760 | 7010 | 7010 | 7010 | 7000 | 133 |
| 414 | 20231219 | 121100 | 2261561690 | 7000 | 7010 | 7010 | 7000 | 58 |
| 415 | 20231219 | 121000 | 2261155260 | 7000 | 7010 | 7010 | 7000 | 34 |
| 416 | 20231219 | 120900 | 2260917150 | 7010 | 7000 | 7010 | 7000 | 1495 |
| 417 | 20231219 | 120800 | 2250452090 | 7010 | 7010 | 7010 | 7000 | 233 |
| 418 | 20231219 | 120700 | 2248821010 | 7000 | 7000 | 7010 | 7000 | 65 |
| 419 | 20231219 | 120600 | 2248365600 | 7010 | 7010 | 7010 | 7000 | 104 |
| 420 | 20231219 | 120500 | 2247637460 | 7000 | 7000 | 7010 | 7000 | 337 |
| 421 | 20231219 | 120400 | 2245278330 | 7020 | 7000 | 7020 | 7000 | 4178 |
| 422 | 20231219 | 120300 | 2215989280 | 7010 | 7010 | 7010 | 7000 | 13 |
| 423 | 20231219 | 120200 | 2215898220 | 7000 | 7010 | 7010 | 7000 | 277 |
| 424 | 20231219 | 120100 | 2213957590 | 7010 | 7010 | 7010 | 7000 | 373 |
| 425 | 20231219 | 120000 | 2211343400 | 7010 | 7000 | 7010 | 7000 | 220 |
| 426 | 20231219 | 115900 | 2209802640 | 7010 | 7010 | 7010 | 7000 | 458 |
| 427 | 20231219 | 115800 | 2206592270 | 7010 | 7000 | 7010 | 7000 | 132 |
| 428 | 20231219 | 115700 | 2205668150 | 7010 | 7010 | 7010 | 7000 | 191 |
| 429 | 20231219 | 115600 | 2204330600 | 7010 | 7000 | 7010 | 7000 | 180 |
| 430 | 20231219 | 115500 | 2203070120 | 7000 | 7010 | 7010 | 7000 | 18 |
| 431 | 20231219 | 115400 | 2202944040 | 7000 | 7010 | 7010 | 7000 | 260 |
| 432 | 20231219 | 115300 | 2201122640 | 7010 | 7010 | 7010 | 7000 | 55 |
| 433 | 20231219 | 115200 | 2200737220 | 7010 | 7010 | 7010 | 7010 | 9 |
| 434 | 20231219 | 115100 | 2200674130 | 7000 | 7000 | 7010 | 7000 | 155 |
| 435 | 20231219 | 115000 | 2199587920 | 7010 | 7010 | 7010 | 7000 | 1210 |
| 436 | 20231219 | 114900 | 2191105890 | 7000 | 7010 | 7010 | 7000 | 621 |
| 437 | 20231219 | 114800 | 2186753130 | 7010 | 7010 | 7010 | 7000 | 177 |
| 438 | 20231219 | 114700 | 2185512420 | 7000 | 7000 | 7010 | 7000 | 76 |
| 439 | 20231219 | 114600 | 2184979850 | 7000 | 7010 | 7010 | 7000 | 17 |
| 440 | 20231219 | 114500 | 2184860770 | 7010 | 7010 | 7010 | 7000 | 70 |
| 441 | 20231219 | 114400 | 2184370350 | 7000 | 7010 | 7010 | 7000 | 88 |
| 442 | 20231219 | 114300 | 2183753600 | 7000 | 7000 | 7010 | 7000 | 545 |
| 443 | 20231219 | 114200 | 2179938560 | 7010 | 7010 | 7010 | 7000 | 35 |
| 444 | 20231219 | 114100 | 2179693510 | 7000 | 7010 | 7010 | 7000 | 59 |
| 445 | 20231219 | 114000 | 2179280230 | 7000 | 7000 | 7010 | 6990 | 7262 |
| 446 | 20231219 | 113900 | 2128429940 | 6990 | 7000 | 7000 | 6990 | 9 |
| 447 | 20231219 | 113800 | 2128367000 | 7000 | 6990 | 7000 | 6990 | 210 |
| 448 | 20231219 | 113700 | 2126897820 | 7000 | 7000 | 7000 | 6990 | 61 |
| 449 | 20231219 | 113600 | 2126470940 | 7000 | 7000 | 7000 | 6990 | 117 |
| 450 | 20231219 | 113500 | 2125652990 | 6990 | 7000 | 7000 | 6990 | 247 |
| 451 | 20231219 | 113400 | 2123925200 | 7000 | 6990 | 7000 | 6990 | 351 |
| 452 | 20231219 | 113300 | 2121470250 | 6990 | 7000 | 7000 | 6990 | 420 |
| 453 | 20231219 | 113200 | 2118533780 | 6990 | 6990 | 6990 | 6990 | 5260 |
| 454 | 20231219 | 113100 | 2081766380 | 6980 | 6990 | 7000 | 6980 | 408 |
| 455 | 20231219 | 113000 | 2078914860 | 7000 | 7000 | 7000 | 6990 | 224 |
| 456 | 20231219 | 112900 | 2077348670 | 6990 | 6990 | 7000 | 6990 | 612 |
| 457 | 20231219 | 112800 | 2073070780 | 6990 | 6990 | 7000 | 6990 | 992 |
| 458 | 20231219 | 112700 | 2066136490 | 6990 | 7000 | 7000 | 6990 | 778 |
| 459 | 20231219 | 112600 | 2060697740 | 6990 | 7000 | 7000 | 6990 | 330 |
| 460 | 20231219 | 112500 | 2058390980 | 6990 | 6990 | 7000 | 6990 | 750 |
| 461 | 20231219 | 112400 | 2053148240 | 6990 | 6990 | 7000 | 6990 | 185 |
| 462 | 20231219 | 112300 | 2051855010 | 6990 | 6990 | 7000 | 6990 | 960 |
| 463 | 20231219 | 112200 | 2045144090 | 7000 | 6990 | 7000 | 6990 | 193 |
| 464 | 20231219 | 112100 | 2043794800 | 7000 | 6990 | 7000 | 6990 | 447 |
| 465 | 20231219 | 112000 | 2040670210 | 7000 | 7000 | 7000 | 6990 | 477 |
| 466 | 20231219 | 111900 | 2037332240 | 7000 | 7000 | 7000 | 6990 | 2387 |
| 467 | 20231219 | 111800 | 2020644730 | 6990 | 7000 | 7000 | 6990 | 131 |
| 468 | 20231219 | 111700 | 2019729020 | 6990 | 7000 | 7000 | 6990 | 316 |
| 469 | 20231219 | 111600 | 2017517120 | 7000 | 7000 | 7000 | 6990 | 170 |
| 470 | 20231219 | 111500 | 2016327190 | 7000 | 7000 | 7000 | 6990 | 35 |
| 471 | 20231219 | 111400 | 2016082330 | 7000 | 7000 | 7000 | 6990 | 15 |
| 472 | 20231219 | 111300 | 2015977410 | 7000 | 7000 | 7000 | 6990 | 103 |
| 473 | 20231219 | 111200 | 2015256490 | 7000 | 6990 | 7000 | 6990 | 615 |
| 474 | 20231219 | 111100 | 2010952620 | 7000 | 6990 | 7000 | 6990 | 211 |
| 475 | 20231219 | 111000 | 2009475700 | 7000 | 7000 | 7000 | 6990 | 89 |
| 476 | 20231219 | 110900 | 2008852780 | 6990 | 7000 | 7000 | 6990 | 118 |
| 477 | 20231219 | 110800 | 2008027910 | 6990 | 6970 | 7000 | 6970 | 1526 |
| 478 | 20231219 | 110700 | 1997376090 | 6980 | 6980 | 7000 | 6970 | 10656 |
| 479 | 20231219 | 110600 | 1922992260 | 6980 | 6980 | 6980 | 6970 | 4635 |
| 480 | 20231219 | 110500 | 1890640020 | 6980 | 6980 | 6980 | 6970 | 4319 |
| 481 | 20231219 | 110400 | 1860495210 | 6980 | 6970 | 7000 | 6970 | 1486 |
| 482 | 20231219 | 110300 | 1850115130 | 6980 | 6980 | 6980 | 6970 | 1888 |
| 483 | 20231219 | 110200 | 1836937680 | 6980 | 6980 | 6990 | 6970 | 5664 |
| 484 | 20231219 | 110100 | 1797395240 | 6970 | 6970 | 6980 | 6970 | 283 |
| 485 | 20231219 | 110000 | 1795422630 | 6980 | 6970 | 6980 | 6970 | 235 |
| 486 | 20231219 | 105900 | 1793783880 | 6980 | 6970 | 6980 | 6970 | 371 |
| 487 | 20231219 | 105800 | 1791197390 | 6980 | 6980 | 6980 | 6970 | 188 |
| 488 | 20231219 | 105700 | 1789886890 | 6980 | 6970 | 6980 | 6970 | 601 |
| 489 | 20231219 | 105600 | 1785695450 | 6980 | 6970 | 6980 | 6970 | 356 |
| 490 | 20231219 | 105500 | 1783212710 | 6970 | 6970 | 6980 | 6970 | 373 |
| 491 | 20231219 | 105400 | 1780612560 | 6980 | 6980 | 6980 | 6970 | 117 |
| 492 | 20231219 | 105300 | 1779796100 | 6980 | 6980 | 6980 | 6970 | 273 |
| 493 | 20231219 | 105200 | 1777890730 | 6970 | 6980 | 6980 | 6970 | 35 |
| 494 | 20231219 | 105100 | 1777646550 | 6970 | 6980 | 6980 | 6970 | 95 |
| 495 | 20231219 | 105000 | 1776983470 | 6980 | 6980 | 6980 | 6970 | 20 |
| 496 | 20231219 | 104900 | 1776843910 | 6980 | 6970 | 6980 | 6970 | 116 |
| 497 | 20231219 | 104800 | 1776034340 | 6980 | 6980 | 6980 | 6970 | 1616 |
| 498 | 20231219 | 104700 | 1764770550 | 6980 | 6980 | 6980 | 6980 | 4 |
| 499 | 20231219 | 104600 | 1764742630 | 6980 | 6980 | 6980 | 6970 | 67 |
| 500 | 20231219 | 104500 | 1764275160 | 6980 | 6980 | 6990 | 6970 | 1735 |
| 501 | 20231219 | 104400 | 1752168380 | 6970 | 6970 | 6990 | 6970 | 18299 |
| 502 | 20231219 | 104300 | 1624440260 | 6980 | 6980 | 6980 | 6970 | 375 |
| 503 | 20231219 | 104200 | 1621824630 | 6980 | 6980 | 6980 | 6970 | 475 |
| 504 | 20231219 | 104100 | 1618512950 | 6980 | 6980 | 6980 | 6970 | 699 |
| 505 | 20231219 | 104000 | 1613637500 | 6980 | 6980 | 6980 | 6970 | 269 |
| 506 | 20231219 | 103900 | 1611761040 | 6980 | 6980 | 6980 | 6970 | 371 |
| 507 | 20231219 | 103800 | 1609174340 | 6970 | 6970 | 6980 | 6960 | 13956 |
| 508 | 20231219 | 103700 | 1511916400 | 6970 | 6970 | 6970 | 6960 | 153 |
| 509 | 20231219 | 103600 | 1510850860 | 6970 | 6970 | 6970 | 6960 | 777 |
| 510 | 20231219 | 103500 | 1505437120 | 6970 | 6970 | 6970 | 6960 | 469 |
| 511 | 20231219 | 103400 | 1502170700 | 6970 | 6970 | 6970 | 6960 | 344 |
| 512 | 20231219 | 103300 | 1499776330 | 6970 | 6970 | 6970 | 6960 | 252 |
| 513 | 20231219 | 103200 | 1498022000 | 6970 | 6970 | 6970 | 6960 | 542 |
| 514 | 20231219 | 103100 | 1494247620 | 6970 | 6970 | 6970 | 6960 | 2760 |
| 515 | 20231219 | 103000 | 1475015670 | 6970 | 6970 | 6970 | 6960 | 502 |
| 516 | 20231219 | 102900 | 1471520880 | 6970 | 6960 | 6970 | 6960 | 640 |
| 517 | 20231219 | 102800 | 1467065370 | 6960 | 6960 | 6970 | 6960 | 418 |
| 518 | 20231219 | 102700 | 1464155640 | 6960 | 6970 | 6970 | 6960 | 2548 |
| 519 | 20231219 | 102600 | 1446419200 | 6970 | 6970 | 6970 | 6960 | 6452 |
| 520 | 20231219 | 102500 | 1401470780 | 6970 | 6970 | 6980 | 6970 | 7573 |
| 521 | 20231219 | 102400 | 1348686200 | 6970 | 6980 | 6980 | 6970 | 781 |
| 522 | 20231219 | 102300 | 1343241960 | 6980 | 6970 | 6980 | 6970 | 734 |
| 523 | 20231219 | 102200 | 1338125650 | 6970 | 6970 | 6980 | 6970 | 354 |
| 524 | 20231219 | 102100 | 1335657830 | 6970 | 6970 | 6980 | 6970 | 749 |
| 525 | 20231219 | 102000 | 1330435260 | 6970 | 6970 | 6980 | 6970 | 664 |
| 526 | 20231219 | 101900 | 1325806690 | 6980 | 6980 | 6980 | 6970 | 418 |
| 527 | 20231219 | 101800 | 1322891960 | 6970 | 6980 | 6980 | 6970 | 4082 |
| 528 | 20231219 | 101700 | 1294413430 | 6970 | 6990 | 6990 | 6970 | 8436 |
| 529 | 20231219 | 101600 | 1235540430 | 6980 | 6980 | 6990 | 6980 | 316 |
| 530 | 20231219 | 101500 | 1233334690 | 6980 | 6990 | 6990 | 6980 | 415 |
| 531 | 20231219 | 101400 | 1230437360 | 6980 | 6990 | 6990 | 6980 | 444 |
| 532 | 20231219 | 101300 | 1227337790 | 6980 | 6980 | 6990 | 6980 | 426 |
| 533 | 20231219 | 101200 | 1224364280 | 6980 | 6990 | 6990 | 6980 | 457 |
| 534 | 20231219 | 101100 | 1221173710 | 6980 | 6990 | 6990 | 6980 | 690 |
| 535 | 20231219 | 101000 | 1216357310 | 6980 | 6980 | 6990 | 6980 | 181 |
| 536 | 20231219 | 100900 | 1215093400 | 6990 | 6980 | 6990 | 6980 | 172 |
| 537 | 20231219 | 100800 | 1213892730 | 6990 | 6980 | 6990 | 6980 | 294 |
| 538 | 20231219 | 100700 | 1211839340 | 6980 | 6990 | 6990 | 6980 | 177 |
| 539 | 20231219 | 100600 | 1210603700 | 6990 | 6990 | 6990 | 6980 | 111 |
| 540 | 20231219 | 100500 | 1209828190 | 6990 | 6990 | 6990 | 6990 | 66 |
| 541 | 20231219 | 100400 | 1209366850 | 6990 | 6990 | 6990 | 6980 | 17 |
| 542 | 20231219 | 100300 | 1209248050 | 6990 | 6990 | 6990 | 6980 | 187 |
| 543 | 20231219 | 100200 | 1207942120 | 6990 | 6990 | 6990 | 6990 | 150 |
| 544 | 20231219 | 100100 | 1206893620 | 6990 | 6970 | 6990 | 6970 | 6698 |
| 545 | 20231219 | 100000 | 1160101070 | 6970 | 6990 | 6990 | 6970 | 2592 |
| 546 | 20231219 | 095900 | 1142017920 | 6980 | 6990 | 6990 | 6980 | 2686 |
| 547 | 20231219 | 095800 | 1123269240 | 6980 | 6980 | 6990 | 6980 | 520 |
| 548 | 20231219 | 095700 | 1119639140 | 6980 | 6980 | 6990 | 6980 | 395 |
| 549 | 20231219 | 095600 | 1116882010 | 6990 | 6980 | 6990 | 6980 | 367 |
| 550 | 20231219 | 095500 | 1114320250 | 6990 | 6980 | 6990 | 6980 | 315 |
| 551 | 20231219 | 095400 | 1112121130 | 6990 | 6990 | 6990 | 6980 | 128 |
| 552 | 20231219 | 095300 | 1111227510 | 6980 | 6990 | 6990 | 6980 | 218 |
| 553 | 20231219 | 095200 | 1109705790 | 6980 | 6990 | 6990 | 6980 | 136 |
| 554 | 20231219 | 095100 | 1108756470 | 6980 | 6980 | 6990 | 6970 | 1313 |
| 555 | 20231219 | 095000 | 1099595400 | 6970 | 6970 | 6980 | 6970 | 2767 |
| 556 | 20231219 | 094900 | 1080284600 | 6980 | 6970 | 6980 | 6970 | 308 |
| 557 | 20231219 | 094800 | 1078137120 | 6980 | 6980 | 6980 | 6970 | 252 |
| 558 | 20231219 | 094700 | 1076380070 | 6980 | 6980 | 6990 | 6980 | 1929 |
| 559 | 20231219 | 094600 | 1062915630 | 6990 | 6980 | 6990 | 6970 | 5262 |
| 560 | 20231219 | 094500 | 1026188430 | 6970 | 6970 | 6980 | 6970 | 561 |
| 561 | 20231219 | 094400 | 1022277430 | 6970 | 6970 | 6980 | 6970 | 915 |
| 562 | 20231219 | 094300 | 1015898330 | 6970 | 6990 | 6990 | 6970 | 2979 |
| 563 | 20231219 | 094200 | 995104700 | 6980 | 6980 | 6990 | 6980 | 978 |
| 564 | 20231219 | 094100 | 988278120 | 6990 | 6980 | 6990 | 6980 | 553 |
| 565 | 20231219 | 094000 | 984417520 | 6990 | 6980 | 6990 | 6980 | 421 |
| 566 | 20231219 | 093900 | 981478810 | 6980 | 6980 | 6980 | 6980 | 1763 |
| 567 | 20231219 | 093800 | 969173070 | 6980 | 6990 | 6990 | 6980 | 1811 |
| 568 | 20231219 | 093700 | 956528990 | 6990 | 6980 | 6990 | 6980 | 764 |
| 569 | 20231219 | 093600 | 951190540 | 6980 | 6980 | 6990 | 6980 | 498 |
| 570 | 20231219 | 093500 | 947713570 | 6980 | 6990 | 6990 | 6980 | 991 |
| 571 | 20231219 | 093400 | 940789420 | 6980 | 6980 | 6990 | 6980 | 613 |
| 572 | 20231219 | 093300 | 936510610 | 6980 | 6980 | 6990 | 6980 | 316 |
| 573 | 20231219 | 093200 | 934304390 | 6980 | 6990 | 6990 | 6980 | 243 |
| 574 | 20231219 | 093100 | 932608130 | 6980 | 6990 | 6990 | 6980 | 253 |
| 575 | 20231219 | 093000 | 930842020 | 6990 | 6990 | 6990 | 6980 | 3320 |
| 576 | 20231219 | 092900 | 907668120 | 6990 | 6990 | 6990 | 6990 | 140 |
| 577 | 20231219 | 092800 | 906689520 | 6990 | 6980 | 6990 | 6980 | 2001 |
| 578 | 20231219 | 092700 | 892722330 | 6980 | 6980 | 6980 | 6980 | 765 |
| 579 | 20231219 | 092600 | 887382630 | 6980 | 6980 | 6990 | 6970 | 3143 |
| 580 | 20231219 | 092500 | 865444010 | 6970 | 6980 | 6980 | 6970 | 388 |
| 581 | 20231219 | 092400 | 862738350 | 6970 | 6970 | 6980 | 6970 | 580 |
| 582 | 20231219 | 092300 | 858691590 | 6970 | 6980 | 6990 | 6970 | 2592 |
| 583 | 20231219 | 092200 | 840601750 | 6980 | 6980 | 6990 | 6970 | 1023 |
| 584 | 20231219 | 092100 | 833456310 | 6970 | 6980 | 6980 | 6970 | 155 |
| 585 | 20231219 | 092000 | 832375760 | 6980 | 6990 | 6990 | 6980 | 42 |
| 586 | 20231219 | 091900 | 832082550 | 6970 | 6960 | 6970 | 6960 | 1373 |
| 587 | 20231219 | 091800 | 822516220 | 6960 | 6960 | 6960 | 6950 | 1428 |
| 588 | 20231219 | 091700 | 812578400 | 6950 | 6950 | 6960 | 6950 | 1311 |
| 589 | 20231219 | 091600 | 803466660 | 6950 | 6960 | 6960 | 6950 | 2466 |
| 590 | 20231219 | 091500 | 786322840 | 6950 | 6960 | 6970 | 6950 | 3305 |
| 591 | 20231219 | 091400 | 763331180 | 6960 | 6990 | 6990 | 6960 | 2405 |
| 592 | 20231219 | 091300 | 746580340 | 6990 | 6970 | 6990 | 6960 | 2385 |
| 593 | 20231219 | 091200 | 729949800 | 6970 | 6950 | 6970 | 6940 | 5217 |
| 594 | 20231219 | 091100 | 693689240 | 6950 | 6940 | 6950 | 6940 | 839 |
| 595 | 20231219 | 091000 | 687859680 | 6940 | 6940 | 6950 | 6930 | 4903 |
| 596 | 20231219 | 090900 | 653841410 | 6930 | 6950 | 6950 | 6930 | 8373 |
| 597 | 20231219 | 090800 | 595742140 | 6940 | 6960 | 6970 | 6940 | 26239 |
| 598 | 20231219 | 090700 | 413226470 | 6960 | 6980 | 6980 | 6960 | 6534 |
| 599 | 20231219 | 090600 | 367719850 | 6970 | 6990 | 6990 | 6970 | 7177 |
| 600 | 20231219 | 090500 | 317671020 | 6990 | 6970 | 6990 | 6960 | 6107 |
| 601 | 20231219 | 090400 | 275126650 | 6960 | 6970 | 6970 | 6960 | 3594 |
| 602 | 20231219 | 090300 | 250104380 | 6970 | 6970 | 6980 | 6970 | 4871 |
| 603 | 20231219 | 090200 | 216152860 | 6970 | 7000 | 7010 | 6960 | 12113 |
| 604 | 20231219 | 090100 | 131512220 | 7000 | 7020 | 7030 | 7000 | 6327 |
| 605 | 20231219 | 090000 | 87182730 | 7020 | 7050 | 7050 | 7020 | 12381 |