30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 185900 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 3138 |
| 3 | 20231220 | 185800 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 4 | 20231220 | 185700 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 5 | 20231220 | 185600 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 6 | 20231220 | 185500 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 7 | 20231220 | 185400 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 8 | 20231220 | 185300 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 9 | 20231220 | 185200 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 10 | 20231220 | 185100 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 11 | 20231220 | 185000 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 12 | 20231220 | 184900 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 13 | 20231220 | 184800 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 14 | 20231220 | 184700 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 15 | 20231220 | 184600 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 16 | 20231220 | 184500 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 17 | 20231220 | 184400 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 18 | 20231220 | 184300 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 19 | 20231220 | 184200 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 20 | 20231220 | 184100 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 21 | 20231220 | 184000 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 22 | 20231220 | 183900 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 23 | 20231220 | 183800 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 24 | 20231220 | 183700 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 25 | 20231220 | 183600 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 26 | 20231220 | 183500 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 27 | 20231220 | 183400 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 28 | 20231220 | 183300 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 29 | 20231220 | 183200 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 30 | 20231220 | 183100 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 31 | 20231220 | 183000 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 32 | 20231220 | 182900 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 3138 |
| 33 | 20231220 | 182800 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 34 | 20231220 | 182700 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 35 | 20231220 | 182600 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 36 | 20231220 | 182500 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 37 | 20231220 | 182400 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 38 | 20231220 | 182300 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 39 | 20231220 | 182200 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 40 | 20231220 | 182100 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 41 | 20231220 | 182000 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 42 | 20231220 | 181900 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 43 | 20231220 | 181800 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 44 | 20231220 | 181700 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 45 | 20231220 | 181600 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 46 | 20231220 | 181500 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 47 | 20231220 | 181400 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 48 | 20231220 | 181300 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 49 | 20231220 | 181200 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 50 | 20231220 | 181100 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 51 | 20231220 | 181000 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 52 | 20231220 | 180900 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 53 | 20231220 | 180800 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 54 | 20231220 | 180700 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 55 | 20231220 | 180600 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 56 | 20231220 | 180500 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 57 | 20231220 | 180400 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 58 | 20231220 | 180300 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 59 | 20231220 | 180200 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 60 | 20231220 | 180100 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 61 | 20231220 | 180000 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 62 | 20231220 | 175900 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 3138 |
| 63 | 20231220 | 175800 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 64 | 20231220 | 175700 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 65 | 20231220 | 175600 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 66 | 20231220 | 175500 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 67 | 20231220 | 175400 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 68 | 20231220 | 175300 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 69 | 20231220 | 175200 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 70 | 20231220 | 175100 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 71 | 20231220 | 175000 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 72 | 20231220 | 174900 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 73 | 20231220 | 174800 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 74 | 20231220 | 174700 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 75 | 20231220 | 174600 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 76 | 20231220 | 174500 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 77 | 20231220 | 174400 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 78 | 20231220 | 174300 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 79 | 20231220 | 174200 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 80 | 20231220 | 174100 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 81 | 20231220 | 174000 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 82 | 20231220 | 173900 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 83 | 20231220 | 173800 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 84 | 20231220 | 173700 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 85 | 20231220 | 173600 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 86 | 20231220 | 173500 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 87 | 20231220 | 173400 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 88 | 20231220 | 173300 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 89 | 20231220 | 173200 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 90 | 20231220 | 173100 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 91 | 20231220 | 173000 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 92 | 20231220 | 172900 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 3138 |
| 93 | 20231220 | 172800 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 94 | 20231220 | 172700 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 95 | 20231220 | 172600 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 96 | 20231220 | 172500 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 97 | 20231220 | 172400 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 98 | 20231220 | 172300 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 99 | 20231220 | 172200 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 100 | 20231220 | 172100 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 101 | 20231220 | 172000 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 102 | 20231220 | 171900 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 103 | 20231220 | 171800 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 104 | 20231220 | 171700 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 105 | 20231220 | 171600 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 106 | 20231220 | 171500 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 107 | 20231220 | 171400 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 108 | 20231220 | 171300 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 109 | 20231220 | 171200 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 110 | 20231220 | 171100 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 111 | 20231220 | 171000 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 112 | 20231220 | 170900 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 113 | 20231220 | 170800 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 114 | 20231220 | 170700 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 115 | 20231220 | 170600 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 116 | 20231220 | 170500 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 117 | 20231220 | 170400 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 118 | 20231220 | 170300 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 119 | 20231220 | 170200 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 120 | 20231220 | 170100 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 121 | 20231220 | 170000 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 122 | 20231220 | 165900 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 3138 |
| 123 | 20231220 | 165800 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 124 | 20231220 | 165700 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 125 | 20231220 | 165600 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 126 | 20231220 | 165500 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 127 | 20231220 | 165400 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 128 | 20231220 | 165300 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 129 | 20231220 | 165200 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 130 | 20231220 | 165100 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 131 | 20231220 | 165000 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 132 | 20231220 | 164900 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 133 | 20231220 | 164800 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 134 | 20231220 | 164700 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 135 | 20231220 | 164600 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 136 | 20231220 | 164500 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 137 | 20231220 | 164400 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 138 | 20231220 | 164300 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 139 | 20231220 | 164200 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 140 | 20231220 | 164100 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 141 | 20231220 | 164000 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 142 | 20231220 | 163900 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 143 | 20231220 | 163800 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 144 | 20231220 | 163700 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 145 | 20231220 | 163600 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 146 | 20231220 | 163500 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 147 | 20231220 | 163400 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 148 | 20231220 | 163300 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 149 | 20231220 | 163200 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 150 | 20231220 | 163100 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 151 | 20231220 | 163000 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 152 | 20231220 | 162900 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 3138 |
| 153 | 20231220 | 162800 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 154 | 20231220 | 162700 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 155 | 20231220 | 162600 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 156 | 20231220 | 162500 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 157 | 20231220 | 162400 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 158 | 20231220 | 162300 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 159 | 20231220 | 162200 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 160 | 20231220 | 162100 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 161 | 20231220 | 162000 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 162 | 20231220 | 161900 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 163 | 20231220 | 161800 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 164 | 20231220 | 161700 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 165 | 20231220 | 161600 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 166 | 20231220 | 161500 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 167 | 20231220 | 161400 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 168 | 20231220 | 161300 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 169 | 20231220 | 161200 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 170 | 20231220 | 161100 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 171 | 20231220 | 161000 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 172 | 20231220 | 160900 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 173 | 20231220 | 160800 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 174 | 20231220 | 160700 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 175 | 20231220 | 160600 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 176 | 20231220 | 160500 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 177 | 20231220 | 160400 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 178 | 20231220 | 160300 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 179 | 20231220 | 160200 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 180 | 20231220 | 160100 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 181 | 20231220 | 160000 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 182 | 20231220 | 155900 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 3138 |
| 183 | 20231220 | 155800 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 184 | 20231220 | 155700 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 185 | 20231220 | 155600 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 186 | 20231220 | 155500 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 187 | 20231220 | 155400 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 188 | 20231220 | 155300 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 189 | 20231220 | 155200 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 190 | 20231220 | 155100 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 191 | 20231220 | 155000 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 192 | 20231220 | 154900 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 193 | 20231220 | 154800 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 194 | 20231220 | 154700 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 195 | 20231220 | 154600 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 196 | 20231220 | 154500 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 197 | 20231220 | 154400 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 198 | 20231220 | 154300 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 199 | 20231220 | 154200 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 200 | 20231220 | 154100 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 201 | 20231220 | 154000 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 202 | 20231220 | 153900 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 203 | 20231220 | 153800 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 204 | 20231220 | 153700 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 205 | 20231220 | 153600 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 206 | 20231220 | 153500 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 207 | 20231220 | 153400 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 208 | 20231220 | 153300 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 209 | 20231220 | 153200 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 210 | 20231220 | 153100 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 211 | 20231220 | 153000 | 2519986920 | 6950 | 6950 | 6950 | 6950 | 3138 |
| 212 | 20231220 | 152900 | 2498177820 | 6950 | 6950 | 6950 | 6950 | 0 |
| 213 | 20231220 | 152800 | 2498177820 | 6950 | 6950 | 6950 | 6950 | 0 |
| 214 | 20231220 | 152700 | 2498177820 | 6950 | 6950 | 6950 | 6950 | 0 |
| 215 | 20231220 | 152600 | 2498177820 | 6950 | 6950 | 6950 | 6950 | 0 |
| 216 | 20231220 | 152500 | 2498177820 | 6950 | 6950 | 6950 | 6950 | 0 |
| 217 | 20231220 | 152400 | 2498177820 | 6950 | 6950 | 6950 | 6950 | 0 |
| 218 | 20231220 | 152300 | 2498177820 | 6950 | 6950 | 6950 | 6950 | 0 |
| 219 | 20231220 | 152200 | 2498177820 | 6950 | 6950 | 6950 | 6950 | 0 |
| 220 | 20231220 | 152100 | 2498177820 | 6950 | 6950 | 6950 | 6950 | 0 |
| 221 | 20231220 | 152000 | 2498177820 | 6950 | 6950 | 6950 | 6950 | 0 |
| 222 | 20231220 | 151900 | 2498177820 | 6950 | 6960 | 6960 | 6950 | 2697 |
| 223 | 20231220 | 151800 | 2479433380 | 6960 | 6950 | 6960 | 6950 | 690 |
| 224 | 20231220 | 151700 | 2474634770 | 6960 | 6960 | 6960 | 6950 | 400 |
| 225 | 20231220 | 151600 | 2471854310 | 6950 | 6960 | 6960 | 6950 | 1631 |
| 226 | 20231220 | 151500 | 2460518810 | 6960 | 6960 | 6960 | 6960 | 1 |
| 227 | 20231220 | 151400 | 2460511850 | 6960 | 6960 | 6960 | 6960 | 7 |
| 228 | 20231220 | 151300 | 2460463130 | 6970 | 6950 | 6970 | 6940 | 674 |
| 229 | 20231220 | 151200 | 2455780210 | 6950 | 6950 | 6950 | 6950 | 0 |
| 230 | 20231220 | 151100 | 2455780210 | 6950 | 6970 | 6970 | 6950 | 649 |
| 231 | 20231220 | 151000 | 2451269640 | 6950 | 6960 | 6970 | 6950 | 622 |
| 232 | 20231220 | 150900 | 2446940570 | 6960 | 6960 | 6960 | 6960 | 0 |
| 233 | 20231220 | 150800 | 2446940570 | 6960 | 6970 | 6970 | 6960 | 9 |
| 234 | 20231220 | 150700 | 2446877860 | 6970 | 6970 | 6970 | 6960 | 151 |
| 235 | 20231220 | 150600 | 2445826820 | 6970 | 6960 | 6970 | 6960 | 77 |
| 236 | 20231220 | 150500 | 2445290510 | 6960 | 6960 | 6960 | 6960 | 233 |
| 237 | 20231220 | 150400 | 2443668830 | 6960 | 6960 | 6960 | 6960 | 5 |
| 238 | 20231220 | 150300 | 2443634030 | 6960 | 6960 | 6960 | 6940 | 16 |
| 239 | 20231220 | 150200 | 2443522830 | 6960 | 6950 | 6960 | 6950 | 1255 |
| 240 | 20231220 | 150100 | 2434800110 | 6950 | 6940 | 6950 | 6940 | 88 |
| 241 | 20231220 | 150000 | 2434189260 | 6950 | 6940 | 6950 | 6940 | 69 |
| 242 | 20231220 | 145900 | 2433710210 | 6940 | 6940 | 6940 | 6940 | 306 |
| 243 | 20231220 | 145800 | 2431586570 | 6940 | 6940 | 6950 | 6940 | 223 |
| 244 | 20231220 | 145700 | 2430038890 | 6940 | 6940 | 6940 | 6940 | 343 |
| 245 | 20231220 | 145600 | 2427658470 | 6940 | 6940 | 6940 | 6940 | 951 |
| 246 | 20231220 | 145500 | 2421058530 | 6940 | 6940 | 6950 | 6940 | 45 |
| 247 | 20231220 | 145400 | 2420746100 | 6950 | 6950 | 6950 | 6950 | 30 |
| 248 | 20231220 | 145300 | 2420537600 | 6950 | 6950 | 6950 | 6950 | 67 |
| 249 | 20231220 | 145200 | 2420071950 | 6940 | 6950 | 6950 | 6940 | 9 |
| 250 | 20231220 | 145100 | 2420009440 | 6940 | 6940 | 6940 | 6940 | 81 |
| 251 | 20231220 | 145000 | 2419447300 | 6940 | 6940 | 6940 | 6940 | 210 |
| 252 | 20231220 | 144900 | 2417989900 | 6940 | 6930 | 6950 | 6930 | 809 |
| 253 | 20231220 | 144800 | 2412383150 | 6940 | 6940 | 6940 | 6940 | 81 |
| 254 | 20231220 | 144700 | 2411821010 | 6940 | 6950 | 6950 | 6940 | 2 |
| 255 | 20231220 | 144600 | 2411807120 | 6950 | 6950 | 6950 | 6950 | 5 |
| 256 | 20231220 | 144500 | 2411772370 | 6950 | 6950 | 6950 | 6940 | 7 |
| 257 | 20231220 | 144400 | 2411723770 | 6950 | 6950 | 6950 | 6950 | 1 |
| 258 | 20231220 | 144300 | 2411716820 | 6950 | 6950 | 6950 | 6950 | 22 |
| 259 | 20231220 | 144200 | 2411563920 | 6950 | 6940 | 6950 | 6940 | 5 |
| 260 | 20231220 | 144100 | 2411529210 | 6940 | 6940 | 6940 | 6940 | 157 |
| 261 | 20231220 | 144000 | 2410439630 | 6940 | 6930 | 6940 | 6930 | 13 |
| 262 | 20231220 | 143900 | 2410349440 | 6940 | 6940 | 6940 | 6940 | 104 |
| 263 | 20231220 | 143800 | 2409627680 | 6930 | 6930 | 6930 | 6930 | 120 |
| 264 | 20231220 | 143700 | 2408796080 | 6930 | 6940 | 6940 | 6930 | 2727 |
| 265 | 20231220 | 143600 | 2389897820 | 6940 | 6950 | 6950 | 6940 | 51 |
| 266 | 20231220 | 143500 | 2389543700 | 6940 | 6940 | 6950 | 6930 | 2091 |
| 267 | 20231220 | 143400 | 2375032170 | 6940 | 6950 | 6950 | 6940 | 243 |
| 268 | 20231220 | 143300 | 2373344970 | 6950 | 6950 | 6950 | 6950 | 15 |
| 269 | 20231220 | 143200 | 2373240720 | 6950 | 6950 | 6950 | 6950 | 71 |
| 270 | 20231220 | 143100 | 2372747270 | 6950 | 6950 | 6950 | 6940 | 2297 |
| 271 | 20231220 | 143000 | 2356795770 | 6960 | 6960 | 6960 | 6960 | 5 |
| 272 | 20231220 | 142900 | 2356760970 | 6950 | 6950 | 6950 | 6950 | 484 |
| 273 | 20231220 | 142800 | 2353397170 | 6940 | 6950 | 6950 | 6940 | 424 |
| 274 | 20231220 | 142700 | 2350450380 | 6960 | 6950 | 6960 | 6940 | 256 |
| 275 | 20231220 | 142600 | 2348673130 | 6950 | 6950 | 6950 | 6950 | 1237 |
| 276 | 20231220 | 142500 | 2340075980 | 6960 | 6960 | 6960 | 6960 | 294 |
| 277 | 20231220 | 142400 | 2338029740 | 6960 | 6960 | 6970 | 6960 | 381 |
| 278 | 20231220 | 142300 | 2335377660 | 6960 | 6960 | 6960 | 6960 | 330 |
| 279 | 20231220 | 142200 | 2333080860 | 6960 | 6970 | 6970 | 6960 | 778 |
| 280 | 20231220 | 142100 | 2327664490 | 6960 | 6960 | 6970 | 6960 | 29 |
| 281 | 20231220 | 142000 | 2327462410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 282 | 20231220 | 141900 | 2327462410 | 6980 | 6980 | 6980 | 6980 | 1 |
| 283 | 20231220 | 141800 | 2327455430 | 6980 | 6970 | 6980 | 6970 | 9 |
| 284 | 20231220 | 141700 | 2327392670 | 6970 | 6970 | 6980 | 6970 | 113 |
| 285 | 20231220 | 141600 | 2326605050 | 6960 | 6960 | 6960 | 6960 | 555 |
| 286 | 20231220 | 141500 | 2322742250 | 6970 | 6970 | 6970 | 6970 | 5 |
| 287 | 20231220 | 141400 | 2322707400 | 6970 | 6990 | 6990 | 6970 | 156 |
| 288 | 20231220 | 141300 | 2321620060 | 6990 | 6990 | 6990 | 6990 | 1 |
| 289 | 20231220 | 141200 | 2321613070 | 6990 | 6990 | 6990 | 6990 | 6 |
| 290 | 20231220 | 141100 | 2321571130 | 6960 | 6980 | 6990 | 6960 | 305 |
| 291 | 20231220 | 141000 | 2319448210 | 6980 | 6970 | 6980 | 6960 | 651 |
| 292 | 20231220 | 140900 | 2314915200 | 6970 | 6990 | 6990 | 6970 | 205 |
| 293 | 20231220 | 140800 | 2313486250 | 6980 | 6980 | 6980 | 6980 | 50 |
| 294 | 20231220 | 140700 | 2313137250 | 6990 | 6990 | 6990 | 6990 | 0 |
| 295 | 20231220 | 140600 | 2313137250 | 6990 | 6990 | 6990 | 6990 | 1 |
| 296 | 20231220 | 140500 | 2313130260 | 6990 | 6980 | 6990 | 6970 | 345 |
| 297 | 20231220 | 140400 | 2310722830 | 6980 | 6980 | 6980 | 6980 | 100 |
| 298 | 20231220 | 140300 | 2310024830 | 6970 | 6970 | 6970 | 6970 | 49 |
| 299 | 20231220 | 140200 | 2309683300 | 6970 | 6970 | 6970 | 6970 | 52 |
| 300 | 20231220 | 140100 | 2309320860 | 6970 | 6970 | 6970 | 6970 | 94 |
| 301 | 20231220 | 140000 | 2308665680 | 6970 | 6970 | 6970 | 6960 | 353 |
| 302 | 20231220 | 135900 | 2306205800 | 6970 | 6970 | 6970 | 6970 | 5 |
| 303 | 20231220 | 135800 | 2306170950 | 6970 | 6970 | 6970 | 6970 | 101 |
| 304 | 20231220 | 135700 | 2305466980 | 6970 | 6970 | 6970 | 6970 | 1 |
| 305 | 20231220 | 135600 | 2305460010 | 6970 | 6960 | 6970 | 6960 | 7 |
| 306 | 20231220 | 135500 | 2305411250 | 6960 | 6960 | 6960 | 6960 | 532 |
| 307 | 20231220 | 135400 | 2301708530 | 6970 | 6980 | 6980 | 6970 | 17 |
| 308 | 20231220 | 135300 | 2301590030 | 6970 | 6970 | 6970 | 6970 | 4 |
| 309 | 20231220 | 135200 | 2301562150 | 6960 | 6960 | 6960 | 6960 | 0 |
| 310 | 20231220 | 135100 | 2301562150 | 6960 | 6970 | 6980 | 6960 | 335 |
| 311 | 20231220 | 135000 | 2299230140 | 6970 | 6970 | 6980 | 6970 | 150 |
| 312 | 20231220 | 134900 | 2298184590 | 6970 | 6970 | 6970 | 6960 | 12 |
| 313 | 20231220 | 134800 | 2298100990 | 6960 | 6960 | 6960 | 6960 | 40 |
| 314 | 20231220 | 134700 | 2297822590 | 6970 | 6970 | 6970 | 6970 | 6 |
| 315 | 20231220 | 134600 | 2297780770 | 6960 | 6950 | 6960 | 6950 | 623 |
| 316 | 20231220 | 134500 | 2293444810 | 6950 | 6940 | 6950 | 6940 | 13 |
| 317 | 20231220 | 134400 | 2293354470 | 6950 | 6960 | 6960 | 6950 | 1026 |
| 318 | 20231220 | 134300 | 2286221690 | 6950 | 6960 | 6960 | 6950 | 52 |
| 319 | 20231220 | 134200 | 2285860270 | 6950 | 6950 | 6950 | 6950 | 4 |
| 320 | 20231220 | 134100 | 2285832470 | 6960 | 6960 | 6960 | 6960 | 105 |
| 321 | 20231220 | 134000 | 2285101670 | 6960 | 6960 | 6960 | 6960 | 178 |
| 322 | 20231220 | 133900 | 2283862790 | 6970 | 6960 | 6970 | 6960 | 214 |
| 323 | 20231220 | 133800 | 2282372200 | 6950 | 6960 | 6960 | 6950 | 57 |
| 324 | 20231220 | 133700 | 2281975980 | 6960 | 6960 | 6960 | 6960 | 1 |
| 325 | 20231220 | 133600 | 2281969020 | 6960 | 6950 | 6960 | 6950 | 201 |
| 326 | 20231220 | 133500 | 2280570070 | 6960 | 6960 | 6960 | 6950 | 161 |
| 327 | 20231220 | 133400 | 2279449620 | 6950 | 6950 | 6960 | 6950 | 56 |
| 328 | 20231220 | 133300 | 2279060410 | 6950 | 6950 | 6950 | 6950 | 0 |
| 329 | 20231220 | 133200 | 2279060410 | 6950 | 6960 | 6960 | 6950 | 26 |
| 330 | 20231220 | 133100 | 2278879650 | 6960 | 6950 | 6960 | 6940 | 115 |
| 331 | 20231220 | 133000 | 2278080730 | 6940 | 6960 | 6960 | 6940 | 101 |
| 332 | 20231220 | 132900 | 2277379770 | 6940 | 6950 | 6950 | 6940 | 2919 |
| 333 | 20231220 | 132800 | 2257114280 | 6960 | 6960 | 6960 | 6950 | 175 |
| 334 | 20231220 | 132700 | 2255897960 | 6960 | 6970 | 6970 | 6960 | 981 |
| 335 | 20231220 | 132600 | 2249070190 | 6970 | 6970 | 6970 | 6970 | 0 |
| 336 | 20231220 | 132500 | 2249070190 | 6970 | 6960 | 6970 | 6960 | 9 |
| 337 | 20231220 | 132400 | 2249007500 | 6960 | 6960 | 6960 | 6960 | 10 |
| 338 | 20231220 | 132300 | 2248937900 | 6970 | 6960 | 6970 | 6960 | 9 |
| 339 | 20231220 | 132200 | 2248875180 | 6960 | 6960 | 6960 | 6940 | 2098 |
| 340 | 20231220 | 132100 | 2234280980 | 6950 | 6960 | 6960 | 6950 | 28 |
| 341 | 20231220 | 132000 | 2234086350 | 6960 | 6960 | 6960 | 6960 | 3 |
| 342 | 20231220 | 131900 | 2234065470 | 6960 | 6950 | 6960 | 6950 | 514 |
| 343 | 20231220 | 131800 | 2230493030 | 6950 | 6960 | 6960 | 6950 | 3013 |
| 344 | 20231220 | 131700 | 2209532590 | 6960 | 6950 | 6960 | 6950 | 1005 |
| 345 | 20231220 | 131600 | 2202537820 | 6950 | 6960 | 6960 | 6950 | 2032 |
| 346 | 20231220 | 131500 | 2188414590 | 6960 | 6970 | 6970 | 6960 | 7590 |
| 347 | 20231220 | 131400 | 2135568320 | 6970 | 6980 | 6980 | 6970 | 4 |
| 348 | 20231220 | 131300 | 2135540430 | 6970 | 6980 | 6980 | 6970 | 19 |
| 349 | 20231220 | 131200 | 2135407950 | 6970 | 6970 | 6970 | 6970 | 70 |
| 350 | 20231220 | 131100 | 2134920050 | 6970 | 6970 | 6970 | 6970 | 2014 |
| 351 | 20231220 | 131000 | 2120882470 | 6980 | 6980 | 6980 | 6980 | 301 |
| 352 | 20231220 | 130900 | 2118781490 | 6980 | 6980 | 6980 | 6980 | 21 |
| 353 | 20231220 | 130800 | 2118634910 | 6980 | 6980 | 6980 | 6980 | 0 |
| 354 | 20231220 | 130700 | 2118634910 | 6980 | 6980 | 6980 | 6970 | 1223 |
| 355 | 20231220 | 130600 | 2110100500 | 6980 | 6980 | 6980 | 6980 | 281 |
| 356 | 20231220 | 130500 | 2108139120 | 6980 | 6980 | 6980 | 6980 | 0 |
| 357 | 20231220 | 130400 | 2108139120 | 6980 | 6990 | 6990 | 6980 | 9 |
| 358 | 20231220 | 130300 | 2108076250 | 6980 | 6980 | 6980 | 6980 | 157 |
| 359 | 20231220 | 130200 | 2106980390 | 6980 | 6990 | 6990 | 6980 | 576 |
| 360 | 20231220 | 130100 | 2102959900 | 6990 | 6990 | 6990 | 6990 | 5 |
| 361 | 20231220 | 130000 | 2102924950 | 6990 | 6980 | 6990 | 6980 | 6 |
| 362 | 20231220 | 125900 | 2102883050 | 6980 | 6970 | 6990 | 6970 | 421 |
| 363 | 20231220 | 125800 | 2099941620 | 6990 | 6990 | 6990 | 6980 | 8563 |
| 364 | 20231220 | 125700 | 2040152380 | 6980 | 6990 | 6990 | 6980 | 459 |
| 365 | 20231220 | 125600 | 2036946470 | 6990 | 6990 | 6990 | 6990 | 405 |
| 366 | 20231220 | 125500 | 2034115520 | 6990 | 6990 | 6990 | 6990 | 45 |
| 367 | 20231220 | 125400 | 2033800970 | 6990 | 6990 | 6990 | 6980 | 85 |
| 368 | 20231220 | 125300 | 2033207440 | 6980 | 6990 | 6990 | 6980 | 14 |
| 369 | 20231220 | 125200 | 2033109620 | 6990 | 6980 | 6990 | 6980 | 13 |
| 370 | 20231220 | 125100 | 2033018780 | 6990 | 6980 | 7000 | 6980 | 307 |
| 371 | 20231220 | 125000 | 2030874790 | 6980 | 6990 | 6990 | 6980 | 226 |
| 372 | 20231220 | 124900 | 2029296310 | 6990 | 7000 | 7000 | 6990 | 6121 |
| 373 | 20231220 | 124800 | 1986510110 | 7000 | 7000 | 7000 | 7000 | 6 |
| 374 | 20231220 | 124700 | 1986468110 | 7000 | 6990 | 7000 | 6990 | 140 |
| 375 | 20231220 | 124600 | 1985488510 | 7000 | 7000 | 7000 | 6990 | 6 |
| 376 | 20231220 | 124500 | 1985446550 | 7000 | 7000 | 7000 | 7000 | 255 |
| 377 | 20231220 | 124400 | 1983661550 | 7000 | 7000 | 7000 | 7000 | 1 |
| 378 | 20231220 | 124300 | 1983654550 | 7000 | 6990 | 7000 | 6990 | 42 |
| 379 | 20231220 | 124200 | 1983360580 | 7000 | 7000 | 7000 | 7000 | 42 |
| 380 | 20231220 | 124100 | 1983066580 | 7000 | 7000 | 7000 | 7000 | 11 |
| 381 | 20231220 | 124000 | 1982989580 | 6990 | 6990 | 6990 | 6990 | 6 |
| 382 | 20231220 | 123900 | 1982947640 | 7010 | 7010 | 7010 | 7010 | 5 |
| 383 | 20231220 | 123800 | 1982912590 | 6990 | 6990 | 6990 | 6990 | 0 |
| 384 | 20231220 | 123700 | 1982912590 | 6990 | 7000 | 7000 | 6990 | 639 |
| 385 | 20231220 | 123600 | 1978439640 | 7010 | 7000 | 7010 | 7000 | 42 |
| 386 | 20231220 | 123500 | 1978145580 | 7000 | 7010 | 7010 | 7000 | 3013 |
| 387 | 20231220 | 123400 | 1957024580 | 7000 | 7000 | 7000 | 7000 | 990 |
| 388 | 20231220 | 123300 | 1950094580 | 7000 | 7000 | 7010 | 7000 | 1137 |
| 389 | 20231220 | 123200 | 1942135530 | 7000 | 7000 | 7000 | 7000 | 385 |
| 390 | 20231220 | 123100 | 1939440530 | 6990 | 7000 | 7000 | 6990 | 300 |
| 391 | 20231220 | 123000 | 1937341230 | 7000 | 7010 | 7010 | 6990 | 212 |
| 392 | 20231220 | 122900 | 1935858250 | 6990 | 7000 | 7000 | 6990 | 512 |
| 393 | 20231220 | 122800 | 1932279250 | 7010 | 7000 | 7010 | 7000 | 238 |
| 394 | 20231220 | 122700 | 1930611710 | 7000 | 7000 | 7000 | 7000 | 1327 |
| 395 | 20231220 | 122600 | 1921322710 | 7000 | 7000 | 7000 | 6990 | 602 |
| 396 | 20231220 | 122500 | 1917114710 | 7000 | 7000 | 7000 | 6990 | 428 |
| 397 | 20231220 | 122400 | 1914118750 | 7000 | 7000 | 7010 | 7000 | 348 |
| 398 | 20231220 | 122300 | 1911682700 | 7000 | 7000 | 7000 | 7000 | 828 |
| 399 | 20231220 | 122200 | 1905886700 | 7000 | 7000 | 7000 | 7000 | 292 |
| 400 | 20231220 | 122100 | 1903842700 | 7010 | 7010 | 7010 | 7010 | 20 |
| 401 | 20231220 | 122000 | 1903702500 | 7000 | 7000 | 7000 | 7000 | 8 |
| 402 | 20231220 | 121900 | 1903646500 | 7000 | 7000 | 7000 | 7000 | 0 |
| 403 | 20231220 | 121800 | 1903646500 | 7000 | 7000 | 7010 | 7000 | 92 |
| 404 | 20231220 | 121700 | 1903002490 | 7010 | 7010 | 7010 | 7000 | 406 |
| 405 | 20231220 | 121600 | 1900160430 | 7000 | 7000 | 7000 | 7000 | 253 |
| 406 | 20231220 | 121500 | 1898389430 | 7010 | 7000 | 7010 | 6990 | 1308 |
| 407 | 20231220 | 121400 | 1889233460 | 7000 | 7000 | 7000 | 7000 | 505 |
| 408 | 20231220 | 121300 | 1885698460 | 7000 | 7000 | 7000 | 7000 | 2 |
| 409 | 20231220 | 121200 | 1885684460 | 6990 | 6990 | 6990 | 6990 | 60 |
| 410 | 20231220 | 121100 | 1885265060 | 6990 | 6990 | 7000 | 6990 | 10 |
| 411 | 20231220 | 121000 | 1885195110 | 6990 | 6990 | 6990 | 6990 | 12 |
| 412 | 20231220 | 120900 | 1885111230 | 7000 | 7000 | 7000 | 7000 | 459 |
| 413 | 20231220 | 120800 | 1881898230 | 7000 | 7000 | 7000 | 6990 | 2132 |
| 414 | 20231220 | 120700 | 1866990710 | 7000 | 7000 | 7000 | 7000 | 124 |
| 415 | 20231220 | 120600 | 1866122710 | 7000 | 7000 | 7000 | 7000 | 600 |
| 416 | 20231220 | 120500 | 1861922710 | 7000 | 7000 | 7010 | 7000 | 274 |
| 417 | 20231220 | 120400 | 1860004650 | 7010 | 7000 | 7010 | 7000 | 1432 |
| 418 | 20231220 | 120300 | 1849980640 | 7000 | 7000 | 7000 | 7000 | 699 |
| 419 | 20231220 | 120200 | 1845087640 | 7000 | 7000 | 7000 | 7000 | 19 |
| 420 | 20231220 | 120100 | 1844954640 | 7000 | 6990 | 7000 | 6990 | 9 |
| 421 | 20231220 | 120000 | 1844891680 | 6990 | 7000 | 7000 | 6990 | 3219 |
| 422 | 20231220 | 115900 | 1822389850 | 7000 | 7000 | 7000 | 7000 | 122 |
| 423 | 20231220 | 115800 | 1821535850 | 7000 | 7000 | 7000 | 7000 | 52 |
| 424 | 20231220 | 115700 | 1821171850 | 7000 | 7000 | 7000 | 7000 | 1 |
| 425 | 20231220 | 115600 | 1821164850 | 7000 | 7010 | 7010 | 7000 | 6 |
| 426 | 20231220 | 115500 | 1821122800 | 6990 | 7000 | 7000 | 6990 | 40 |
| 427 | 20231220 | 115400 | 1820843190 | 7000 | 7010 | 7010 | 7000 | 67 |
| 428 | 20231220 | 115300 | 1820374120 | 7010 | 7000 | 7010 | 7000 | 206 |
| 429 | 20231220 | 115200 | 1818931260 | 6990 | 7000 | 7000 | 6990 | 710 |
| 430 | 20231220 | 115100 | 1813963870 | 7010 | 7010 | 7010 | 7010 | 3 |
| 431 | 20231220 | 115000 | 1813942840 | 7000 | 7010 | 7010 | 7000 | 10 |
| 432 | 20231220 | 114900 | 1813872780 | 7000 | 7000 | 7000 | 7000 | 10 |
| 433 | 20231220 | 114800 | 1813802780 | 7000 | 7000 | 7000 | 7000 | 0 |
| 434 | 20231220 | 114700 | 1813802780 | 7000 | 7010 | 7010 | 7000 | 159 |
| 435 | 20231220 | 114600 | 1812689730 | 7010 | 7010 | 7010 | 7010 | 100 |
| 436 | 20231220 | 114500 | 1811988730 | 7010 | 7010 | 7010 | 7010 | 200 |
| 437 | 20231220 | 114400 | 1810586730 | 7000 | 7000 | 7000 | 7000 | 2 |
| 438 | 20231220 | 114300 | 1810572730 | 7010 | 7000 | 7010 | 7000 | 9 |
| 439 | 20231220 | 114200 | 1810509680 | 7000 | 7000 | 7000 | 7000 | 867 |
| 440 | 20231220 | 114100 | 1804440680 | 7000 | 7000 | 7000 | 7000 | 1072 |
| 441 | 20231220 | 114000 | 1796936680 | 7010 | 7000 | 7010 | 7000 | 71 |
| 442 | 20231220 | 113900 | 1796439000 | 7000 | 7000 | 7000 | 7000 | 200 |
| 443 | 20231220 | 113800 | 1795039000 | 7010 | 7010 | 7010 | 7010 | 1 |
| 444 | 20231220 | 113700 | 1795031990 | 7010 | 7000 | 7010 | 7000 | 254 |
| 445 | 20231220 | 113600 | 1793253940 | 7000 | 7000 | 7000 | 7000 | 5 |
| 446 | 20231220 | 113500 | 1793218940 | 7000 | 7010 | 7010 | 7000 | 793 |
| 447 | 20231220 | 113400 | 1787663010 | 7010 | 7020 | 7020 | 7010 | 857 |
| 448 | 20231220 | 113300 | 1781655390 | 7020 | 7010 | 7020 | 7010 | 247 |
| 449 | 20231220 | 113200 | 1779921490 | 7020 | 7020 | 7020 | 7020 | 0 |
| 450 | 20231220 | 113100 | 1779921490 | 7020 | 7020 | 7020 | 7020 | 19 |
| 451 | 20231220 | 113000 | 1779788110 | 7020 | 7020 | 7020 | 7010 | 656 |
| 452 | 20231220 | 112900 | 1775188790 | 7010 | 7010 | 7020 | 7010 | 823 |
| 453 | 20231220 | 112800 | 1769412370 | 7020 | 7020 | 7020 | 7020 | 5 |
| 454 | 20231220 | 112700 | 1769377270 | 7020 | 7020 | 7020 | 7020 | 50 |
| 455 | 20231220 | 112600 | 1769026270 | 7020 | 7010 | 7020 | 7000 | 1485 |
| 456 | 20231220 | 112500 | 1758617510 | 7010 | 7000 | 7010 | 7000 | 63 |
| 457 | 20231220 | 112400 | 1758176460 | 7000 | 7000 | 7000 | 7000 | 0 |
| 458 | 20231220 | 112300 | 1758176460 | 7000 | 7000 | 7000 | 7000 | 300 |
| 459 | 20231220 | 112200 | 1756076460 | 7000 | 7010 | 7010 | 7000 | 84 |
| 460 | 20231220 | 112100 | 1755488410 | 7000 | 7000 | 7000 | 7000 | 350 |
| 461 | 20231220 | 112000 | 1753038410 | 7000 | 7000 | 7000 | 7000 | 64 |
| 462 | 20231220 | 111900 | 1752590410 | 7010 | 7010 | 7010 | 7000 | 16 |
| 463 | 20231220 | 111800 | 1752478290 | 7000 | 7000 | 7000 | 7000 | 501 |
| 464 | 20231220 | 111700 | 1748971290 | 7010 | 7010 | 7010 | 7010 | 0 |
| 465 | 20231220 | 111600 | 1748971290 | 7010 | 7010 | 7010 | 7010 | 44 |
| 466 | 20231220 | 111500 | 1748662850 | 7000 | 7000 | 7000 | 7000 | 5 |
| 467 | 20231220 | 111400 | 1748627850 | 7010 | 7010 | 7010 | 7010 | 1 |
| 468 | 20231220 | 111300 | 1748620840 | 7010 | 7000 | 7010 | 7000 | 417 |
| 469 | 20231220 | 111200 | 1745701790 | 7000 | 7000 | 7000 | 7000 | 11 |
| 470 | 20231220 | 111100 | 1745624790 | 7000 | 7000 | 7000 | 7000 | 55 |
| 471 | 20231220 | 111000 | 1745239790 | 7010 | 7010 | 7010 | 7010 | 366 |
| 472 | 20231220 | 110900 | 1742674130 | 7010 | 7010 | 7010 | 7010 | 5 |
| 473 | 20231220 | 110800 | 1742639080 | 7000 | 7000 | 7000 | 7000 | 353 |
| 474 | 20231220 | 110700 | 1740168080 | 7000 | 7000 | 7000 | 7000 | 100 |
| 475 | 20231220 | 110600 | 1739468080 | 7010 | 7010 | 7010 | 7010 | 562 |
| 476 | 20231220 | 110500 | 1735528460 | 7000 | 7000 | 7000 | 7000 | 268 |
| 477 | 20231220 | 110400 | 1733652460 | 7010 | 7010 | 7010 | 7010 | 172 |
| 478 | 20231220 | 110300 | 1732446740 | 7000 | 7000 | 7000 | 7000 | 66 |
| 479 | 20231220 | 110200 | 1731984740 | 6990 | 6990 | 6990 | 6990 | 14 |
| 480 | 20231220 | 110100 | 1731886880 | 7000 | 7000 | 7000 | 7000 | 1 |
| 481 | 20231220 | 110000 | 1731879880 | 7000 | 7000 | 7000 | 7000 | 2939 |
| 482 | 20231220 | 105900 | 1711306880 | 7000 | 7000 | 7000 | 7000 | 6 |
| 483 | 20231220 | 105800 | 1711264880 | 7000 | 7010 | 7010 | 7000 | 6 |
| 484 | 20231220 | 105700 | 1711222860 | 7010 | 7000 | 7010 | 7000 | 45 |
| 485 | 20231220 | 105600 | 1710907810 | 7010 | 7000 | 7010 | 7000 | 16 |
| 486 | 20231220 | 105500 | 1710795700 | 7010 | 7000 | 7010 | 7000 | 4121 |
| 487 | 20231220 | 105400 | 1681947830 | 7000 | 7000 | 7010 | 7000 | 163 |
| 488 | 20231220 | 105300 | 1680806230 | 7000 | 7000 | 7000 | 7000 | 736 |
| 489 | 20231220 | 105200 | 1675654230 | 7010 | 7010 | 7010 | 7010 | 101 |
| 490 | 20231220 | 105100 | 1674946220 | 7010 | 7010 | 7010 | 7000 | 152 |
| 491 | 20231220 | 105000 | 1673880740 | 7010 | 7020 | 7020 | 7010 | 171 |
| 492 | 20231220 | 104900 | 1672682020 | 7020 | 7010 | 7020 | 7010 | 764 |
| 493 | 20231220 | 104800 | 1667320450 | 7010 | 7010 | 7010 | 7010 | 532 |
| 494 | 20231220 | 104700 | 1663591130 | 7000 | 7010 | 7010 | 7000 | 56 |
| 495 | 20231220 | 104600 | 1663199120 | 7010 | 7010 | 7010 | 7010 | 11 |
| 496 | 20231220 | 104500 | 1663122010 | 7010 | 7000 | 7010 | 7000 | 125 |
| 497 | 20231220 | 104400 | 1662246760 | 7010 | 7010 | 7020 | 7010 | 889 |
| 498 | 20231220 | 104300 | 1656014860 | 7010 | 7010 | 7010 | 7010 | 126 |
| 499 | 20231220 | 104200 | 1655131600 | 7010 | 7010 | 7010 | 7000 | 82 |
| 500 | 20231220 | 104100 | 1654556790 | 7010 | 7010 | 7010 | 7010 | 52 |
| 501 | 20231220 | 104000 | 1654192270 | 7000 | 7000 | 7010 | 7000 | 2489 |
| 502 | 20231220 | 103900 | 1636744430 | 7000 | 7020 | 7020 | 7000 | 3819 |
| 503 | 20231220 | 103800 | 1609982770 | 7010 | 7010 | 7010 | 7010 | 11 |
| 504 | 20231220 | 103700 | 1609905660 | 7020 | 7020 | 7020 | 7010 | 1260 |
| 505 | 20231220 | 103600 | 1601066440 | 7020 | 7020 | 7020 | 7010 | 187 |
| 506 | 20231220 | 103500 | 1599755380 | 7020 | 7020 | 7020 | 7020 | 2 |
| 507 | 20231220 | 103400 | 1599741340 | 7020 | 7020 | 7020 | 7010 | 729 |
| 508 | 20231220 | 103300 | 1594630260 | 7010 | 7010 | 7010 | 7010 | 7 |
| 509 | 20231220 | 103200 | 1594581190 | 7020 | 7010 | 7020 | 7010 | 6 |
| 510 | 20231220 | 103100 | 1594539080 | 7020 | 7010 | 7020 | 7010 | 439 |
| 511 | 20231220 | 103000 | 1591461620 | 7010 | 7010 | 7010 | 7010 | 4 |
| 512 | 20231220 | 102900 | 1591433580 | 7020 | 7010 | 7020 | 7010 | 379 |
| 513 | 20231220 | 102800 | 1588776740 | 7010 | 7010 | 7010 | 7010 | 21 |
| 514 | 20231220 | 102700 | 1588629530 | 7010 | 7010 | 7010 | 7010 | 640 |
| 515 | 20231220 | 102600 | 1584143130 | 7010 | 7010 | 7020 | 7010 | 213 |
| 516 | 20231220 | 102500 | 1582649930 | 7010 | 7020 | 7020 | 7010 | 170 |
| 517 | 20231220 | 102400 | 1581456690 | 7010 | 7020 | 7020 | 7010 | 27 |
| 518 | 20231220 | 102300 | 1581267410 | 7010 | 7010 | 7020 | 7010 | 218 |
| 519 | 20231220 | 102200 | 1579739180 | 7010 | 7010 | 7010 | 7010 | 603 |
| 520 | 20231220 | 102100 | 1575512150 | 7020 | 7030 | 7030 | 7020 | 1100 |
| 521 | 20231220 | 102000 | 1567789630 | 7030 | 7020 | 7030 | 7020 | 13 |
| 522 | 20231220 | 101900 | 1567698260 | 7020 | 7040 | 7040 | 7020 | 2281 |
| 523 | 20231220 | 101800 | 1551677310 | 7040 | 7030 | 7040 | 7020 | 2229 |
| 524 | 20231220 | 101700 | 1536007400 | 7030 | 7020 | 7030 | 7020 | 905 |
| 525 | 20231220 | 101600 | 1529654240 | 7020 | 7030 | 7030 | 7020 | 513 |
| 526 | 20231220 | 101500 | 1526052970 | 7020 | 7020 | 7020 | 7020 | 364 |
| 527 | 20231220 | 101400 | 1523497690 | 7020 | 7020 | 7030 | 7020 | 887 |
| 528 | 20231220 | 101300 | 1517270900 | 7040 | 7040 | 7040 | 7040 | 957 |
| 529 | 20231220 | 101200 | 1510533620 | 7020 | 7020 | 7040 | 7020 | 21 |
| 530 | 20231220 | 101100 | 1510386060 | 7040 | 7020 | 7040 | 7020 | 44 |
| 531 | 20231220 | 101000 | 1510076320 | 7040 | 7000 | 7050 | 7000 | 6328 |
| 532 | 20231220 | 100900 | 1465605270 | 7000 | 7000 | 7000 | 7000 | 805 |
| 533 | 20231220 | 100800 | 1459970270 | 7000 | 7000 | 7000 | 7000 | 2100 |
| 534 | 20231220 | 100700 | 1445270270 | 7010 | 7010 | 7010 | 7010 | 5 |
| 535 | 20231220 | 100600 | 1445235220 | 7010 | 7010 | 7010 | 7010 | 1017 |
| 536 | 20231220 | 100500 | 1438106050 | 7000 | 7000 | 7000 | 7000 | 112 |
| 537 | 20231220 | 100400 | 1437322050 | 7000 | 7000 | 7000 | 7000 | 84 |
| 538 | 20231220 | 100300 | 1436734050 | 7000 | 7010 | 7010 | 7000 | 52 |
| 539 | 20231220 | 100200 | 1436370030 | 7010 | 7010 | 7010 | 7000 | 181 |
| 540 | 20231220 | 100100 | 1435101260 | 7010 | 7010 | 7010 | 7010 | 345 |
| 541 | 20231220 | 100000 | 1432682810 | 7010 | 7000 | 7010 | 7000 | 2149 |
| 542 | 20231220 | 095900 | 1417637210 | 6990 | 6990 | 7000 | 6990 | 117 |
| 543 | 20231220 | 095800 | 1416819230 | 6990 | 7000 | 7000 | 6990 | 548 |
| 544 | 20231220 | 095700 | 1412983370 | 7000 | 7010 | 7010 | 7000 | 4294 |
| 545 | 20231220 | 095600 | 1382925310 | 7010 | 7010 | 7010 | 7010 | 421 |
| 546 | 20231220 | 095500 | 1379974100 | 7010 | 7010 | 7010 | 7000 | 429 |
| 547 | 20231220 | 095400 | 1376967130 | 7010 | 7010 | 7010 | 7010 | 155 |
| 548 | 20231220 | 095300 | 1375880580 | 7000 | 7010 | 7010 | 7000 | 40 |
| 549 | 20231220 | 095200 | 1375600190 | 7010 | 7020 | 7020 | 7000 | 2980 |
| 550 | 20231220 | 095100 | 1354706580 | 7020 | 7020 | 7020 | 7020 | 63 |
| 551 | 20231220 | 095000 | 1354264320 | 7020 | 7020 | 7030 | 7020 | 301 |
| 552 | 20231220 | 094900 | 1352151290 | 7020 | 7020 | 7040 | 7020 | 2121 |
| 553 | 20231220 | 094800 | 1337230780 | 7020 | 7020 | 7020 | 7010 | 334 |
| 554 | 20231220 | 094700 | 1334886140 | 7020 | 7020 | 7020 | 7020 | 1021 |
| 555 | 20231220 | 094600 | 1327718720 | 7020 | 7020 | 7020 | 7020 | 64 |
| 556 | 20231220 | 094500 | 1327269440 | 7010 | 7010 | 7020 | 7010 | 2502 |
| 557 | 20231220 | 094400 | 1309710420 | 7010 | 7010 | 7020 | 7010 | 15 |
| 558 | 20231220 | 094300 | 1309605230 | 7010 | 7020 | 7020 | 7010 | 1522 |
| 559 | 20231220 | 094200 | 1298926960 | 7030 | 7040 | 7040 | 7030 | 633 |
| 560 | 20231220 | 094100 | 1294475700 | 7030 | 7030 | 7040 | 7020 | 716 |
| 561 | 20231220 | 094000 | 1289440130 | 7020 | 7020 | 7020 | 7020 | 310 |
| 562 | 20231220 | 093900 | 1287263930 | 7010 | 7010 | 7010 | 7010 | 907 |
| 563 | 20231220 | 093800 | 1280905860 | 7010 | 7010 | 7010 | 7010 | 642 |
| 564 | 20231220 | 093700 | 1276405440 | 7010 | 7020 | 7020 | 7010 | 12 |
| 565 | 20231220 | 093600 | 1276321290 | 7020 | 7020 | 7020 | 7020 | 191 |
| 566 | 20231220 | 093500 | 1274980470 | 7030 | 7020 | 7030 | 7010 | 442 |
| 567 | 20231220 | 093400 | 1271877730 | 7020 | 7010 | 7020 | 7010 | 808 |
| 568 | 20231220 | 093300 | 1266213610 | 7010 | 6990 | 7010 | 6990 | 8012 |
| 569 | 20231220 | 093200 | 1210156900 | 6990 | 6980 | 6990 | 6980 | 798 |
| 570 | 20231220 | 093100 | 1204586840 | 6990 | 6980 | 6990 | 6980 | 2375 |
| 571 | 20231220 | 093000 | 1188009030 | 6980 | 6990 | 6990 | 6980 | 2010 |
| 572 | 20231220 | 092900 | 1173979170 | 6990 | 6990 | 6990 | 6980 | 630 |
| 573 | 20231220 | 092800 | 1169576170 | 7000 | 6990 | 7000 | 6980 | 1624 |
| 574 | 20231220 | 092700 | 1158223080 | 6990 | 6990 | 6990 | 6980 | 1598 |
| 575 | 20231220 | 092600 | 1147063040 | 6990 | 6990 | 7000 | 6990 | 2628 |
| 576 | 20231220 | 092500 | 1128682540 | 6990 | 6990 | 7000 | 6990 | 2331 |
| 577 | 20231220 | 092400 | 1112388540 | 6990 | 6990 | 6990 | 6990 | 336 |
| 578 | 20231220 | 092300 | 1110039900 | 7000 | 6990 | 7000 | 6990 | 1117 |
| 579 | 20231220 | 092200 | 1102231860 | 6990 | 7000 | 7000 | 6990 | 3898 |
| 580 | 20231220 | 092100 | 1074974840 | 7000 | 6990 | 7000 | 6990 | 1923 |
| 581 | 20231220 | 092000 | 1061526740 | 7000 | 6990 | 7000 | 6990 | 869 |
| 582 | 20231220 | 091900 | 1055443760 | 6990 | 6990 | 6990 | 6980 | 2330 |
| 583 | 20231220 | 091800 | 1039170710 | 6990 | 6990 | 7000 | 6980 | 2225 |
| 584 | 20231220 | 091700 | 1023625760 | 6980 | 6990 | 7000 | 6980 | 1855 |
| 585 | 20231220 | 091600 | 1010656820 | 6990 | 7010 | 7010 | 6990 | 2569 |
| 586 | 20231220 | 091500 | 992683110 | 7010 | 7010 | 7010 | 7000 | 2136 |
| 587 | 20231220 | 091400 | 977730560 | 7000 | 7000 | 7010 | 7000 | 412 |
| 588 | 20231220 | 091300 | 974844850 | 7010 | 7020 | 7020 | 7010 | 3031 |
| 589 | 20231220 | 091200 | 953588250 | 7020 | 7040 | 7050 | 7020 | 14609 |
| 590 | 20231220 | 091100 | 850968160 | 7040 | 7040 | 7050 | 7030 | 420 |
| 591 | 20231220 | 091000 | 848011450 | 7030 | 7030 | 7040 | 7020 | 1814 |
| 592 | 20231220 | 090900 | 835258700 | 7030 | 7050 | 7050 | 7030 | 7727 |
| 593 | 20231220 | 090800 | 780858900 | 7050 | 7030 | 7060 | 7030 | 9377 |
| 594 | 20231220 | 090700 | 714836800 | 7040 | 7020 | 7040 | 7020 | 4418 |
| 595 | 20231220 | 090600 | 683781200 | 7020 | 6990 | 7020 | 6990 | 4231 |
| 596 | 20231220 | 090500 | 654146750 | 7000 | 7030 | 7030 | 6970 | 22972 |
| 597 | 20231220 | 090400 | 493652530 | 7030 | 7020 | 7040 | 7000 | 6209 |
| 598 | 20231220 | 090300 | 450072010 | 7030 | 7040 | 7040 | 6970 | 30669 |
| 599 | 20231220 | 090200 | 235435850 | 7040 | 7000 | 7040 | 7000 | 4039 |
| 600 | 20231220 | 090100 | 207085690 | 7000 | 7010 | 7030 | 6990 | 5103 |
| 601 | 20231220 | 090000 | 171329550 | 7010 | 7050 | 7050 | 7000 | 24392 |