29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 184300 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 8785 |
| 3 | 20231218 | 184200 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 4 | 20231218 | 184100 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 5 | 20231218 | 184000 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 6 | 20231218 | 183900 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 7 | 20231218 | 183800 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 8 | 20231218 | 183700 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 9 | 20231218 | 183600 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 10 | 20231218 | 183500 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 11 | 20231218 | 183400 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 12 | 20231218 | 183300 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 13 | 20231218 | 183200 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 14 | 20231218 | 183100 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 15 | 20231218 | 183000 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 16 | 20231218 | 182900 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 17 | 20231218 | 182800 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 18 | 20231218 | 182700 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 19 | 20231218 | 182600 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 20 | 20231218 | 182500 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 21 | 20231218 | 182400 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 22 | 20231218 | 182300 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 23 | 20231218 | 182200 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 24 | 20231218 | 182100 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 25 | 20231218 | 182000 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 26 | 20231218 | 181900 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 27 | 20231218 | 181800 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 28 | 20231218 | 181700 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 29 | 20231218 | 181600 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 30 | 20231218 | 181500 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 31 | 20231218 | 181400 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 32 | 20231218 | 181300 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 8785 |
| 33 | 20231218 | 181200 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 34 | 20231218 | 181100 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 35 | 20231218 | 181000 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 36 | 20231218 | 180900 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 37 | 20231218 | 180800 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 38 | 20231218 | 180700 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 39 | 20231218 | 180600 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 40 | 20231218 | 180500 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 41 | 20231218 | 180400 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 42 | 20231218 | 180300 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 43 | 20231218 | 180200 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 44 | 20231218 | 180100 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 45 | 20231218 | 180000 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 46 | 20231218 | 175900 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 47 | 20231218 | 175800 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 48 | 20231218 | 175700 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 49 | 20231218 | 175600 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 50 | 20231218 | 175500 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 51 | 20231218 | 175400 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 52 | 20231218 | 175300 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 53 | 20231218 | 175200 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 54 | 20231218 | 175100 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 55 | 20231218 | 175000 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 56 | 20231218 | 174900 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 57 | 20231218 | 174800 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 58 | 20231218 | 174700 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 59 | 20231218 | 174600 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 60 | 20231218 | 174500 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 61 | 20231218 | 174400 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 62 | 20231218 | 174300 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 8785 |
| 63 | 20231218 | 174200 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 64 | 20231218 | 174100 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 65 | 20231218 | 174000 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 66 | 20231218 | 173900 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 67 | 20231218 | 173800 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 68 | 20231218 | 173700 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 69 | 20231218 | 173600 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 70 | 20231218 | 173500 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 71 | 20231218 | 173400 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 72 | 20231218 | 173300 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 73 | 20231218 | 173200 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 74 | 20231218 | 173100 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 75 | 20231218 | 173000 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 76 | 20231218 | 172900 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 77 | 20231218 | 172800 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 78 | 20231218 | 172700 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 79 | 20231218 | 172600 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 80 | 20231218 | 172500 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 81 | 20231218 | 172400 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 82 | 20231218 | 172300 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 83 | 20231218 | 172200 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 84 | 20231218 | 172100 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 85 | 20231218 | 172000 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 86 | 20231218 | 171900 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 87 | 20231218 | 171800 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 88 | 20231218 | 171700 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 89 | 20231218 | 171600 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 90 | 20231218 | 171500 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 91 | 20231218 | 171400 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 92 | 20231218 | 171300 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 8785 |
| 93 | 20231218 | 171200 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 94 | 20231218 | 171100 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 95 | 20231218 | 171000 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 96 | 20231218 | 170900 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 97 | 20231218 | 170800 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 98 | 20231218 | 170700 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 99 | 20231218 | 170600 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 100 | 20231218 | 170500 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 101 | 20231218 | 170400 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 102 | 20231218 | 170300 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 103 | 20231218 | 170200 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 104 | 20231218 | 170100 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 105 | 20231218 | 170000 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 106 | 20231218 | 165900 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 107 | 20231218 | 165800 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 108 | 20231218 | 165700 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 109 | 20231218 | 165600 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 110 | 20231218 | 165500 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 111 | 20231218 | 165400 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 112 | 20231218 | 165300 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 113 | 20231218 | 165200 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 114 | 20231218 | 165100 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 115 | 20231218 | 165000 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 116 | 20231218 | 164900 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 117 | 20231218 | 164800 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 118 | 20231218 | 164700 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 119 | 20231218 | 164600 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 120 | 20231218 | 164500 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 121 | 20231218 | 164400 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 122 | 20231218 | 164300 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 8785 |
| 123 | 20231218 | 164200 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 124 | 20231218 | 164100 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 125 | 20231218 | 164000 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 126 | 20231218 | 163900 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 127 | 20231218 | 163800 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 128 | 20231218 | 163700 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 129 | 20231218 | 163600 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 130 | 20231218 | 163500 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 131 | 20231218 | 163400 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 132 | 20231218 | 163300 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 133 | 20231218 | 163200 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 134 | 20231218 | 163100 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 135 | 20231218 | 163000 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 136 | 20231218 | 162900 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 137 | 20231218 | 162800 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 138 | 20231218 | 162700 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 139 | 20231218 | 162600 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 140 | 20231218 | 162500 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 141 | 20231218 | 162400 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 142 | 20231218 | 162300 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 143 | 20231218 | 162200 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 144 | 20231218 | 162100 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 145 | 20231218 | 162000 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 146 | 20231218 | 161900 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 147 | 20231218 | 161800 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 148 | 20231218 | 161700 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 149 | 20231218 | 161600 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 150 | 20231218 | 161500 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 151 | 20231218 | 161400 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 152 | 20231218 | 161300 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 8785 |
| 153 | 20231218 | 161200 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 154 | 20231218 | 161100 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 155 | 20231218 | 161000 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 156 | 20231218 | 160900 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 157 | 20231218 | 160800 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 158 | 20231218 | 160700 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 159 | 20231218 | 160600 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 160 | 20231218 | 160500 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 161 | 20231218 | 160400 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 162 | 20231218 | 160300 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 163 | 20231218 | 160200 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 164 | 20231218 | 160100 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 165 | 20231218 | 160000 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 166 | 20231218 | 155900 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 167 | 20231218 | 155800 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 168 | 20231218 | 155700 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 169 | 20231218 | 155600 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 170 | 20231218 | 155500 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 171 | 20231218 | 155400 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 172 | 20231218 | 155300 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 173 | 20231218 | 155200 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 174 | 20231218 | 155100 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 175 | 20231218 | 155000 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 176 | 20231218 | 154900 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 177 | 20231218 | 154800 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 178 | 20231218 | 154700 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 179 | 20231218 | 154600 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 180 | 20231218 | 154500 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 181 | 20231218 | 154400 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 182 | 20231218 | 154300 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 8785 |
| 183 | 20231218 | 154200 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 184 | 20231218 | 154100 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 185 | 20231218 | 154000 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 186 | 20231218 | 153900 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 187 | 20231218 | 153800 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 188 | 20231218 | 153700 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 189 | 20231218 | 153600 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 190 | 20231218 | 153500 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 191 | 20231218 | 153400 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 192 | 20231218 | 153300 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 193 | 20231218 | 153200 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 194 | 20231218 | 153100 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 195 | 20231218 | 153000 | 2214003280 | 6960 | 6960 | 6960 | 6960 | 8785 |
| 196 | 20231218 | 152900 | 2152859680 | 6960 | 6960 | 6960 | 6960 | 0 |
| 197 | 20231218 | 152800 | 2152859680 | 6960 | 6960 | 6960 | 6960 | 0 |
| 198 | 20231218 | 152700 | 2152859680 | 6960 | 6960 | 6960 | 6960 | 0 |
| 199 | 20231218 | 152600 | 2152859680 | 6960 | 6960 | 6960 | 6960 | 0 |
| 200 | 20231218 | 152500 | 2152859680 | 6960 | 6960 | 6960 | 6960 | 0 |
| 201 | 20231218 | 152400 | 2152859680 | 6960 | 6960 | 6960 | 6960 | 0 |
| 202 | 20231218 | 152300 | 2152859680 | 6960 | 6960 | 6960 | 6960 | 0 |
| 203 | 20231218 | 152200 | 2152859680 | 6960 | 6960 | 6960 | 6960 | 0 |
| 204 | 20231218 | 152100 | 2152859680 | 6960 | 6960 | 6960 | 6960 | 0 |
| 205 | 20231218 | 152000 | 2152859680 | 6960 | 6960 | 6960 | 6960 | 0 |
| 206 | 20231218 | 151900 | 2152859680 | 6960 | 6920 | 6960 | 6920 | 1327 |
| 207 | 20231218 | 151800 | 2143637870 | 6950 | 6950 | 6950 | 6920 | 1357 |
| 208 | 20231218 | 151700 | 2134215200 | 6950 | 6950 | 6950 | 6930 | 772 |
| 209 | 20231218 | 151600 | 2128851230 | 6950 | 6930 | 6950 | 6930 | 638 |
| 210 | 20231218 | 151500 | 2124428710 | 6930 | 6930 | 6930 | 6930 | 425 |
| 211 | 20231218 | 151400 | 2121483460 | 6920 | 6930 | 6930 | 6920 | 101 |
| 212 | 20231218 | 151300 | 2120783540 | 6930 | 6930 | 6930 | 6930 | 201 |
| 213 | 20231218 | 151200 | 2119390610 | 6920 | 6920 | 6920 | 6920 | 1 |
| 214 | 20231218 | 151100 | 2119383690 | 6920 | 6920 | 6920 | 6920 | 160 |
| 215 | 20231218 | 151000 | 2118276490 | 6920 | 6920 | 6920 | 6920 | 1295 |
| 216 | 20231218 | 150900 | 2109315090 | 6940 | 6940 | 6940 | 6940 | 14 |
| 217 | 20231218 | 150800 | 2109217930 | 6930 | 6930 | 6930 | 6930 | 123 |
| 218 | 20231218 | 150700 | 2108365540 | 6930 | 6930 | 6930 | 6930 | 436 |
| 219 | 20231218 | 150600 | 2105344060 | 6940 | 6940 | 6940 | 6940 | 277 |
| 220 | 20231218 | 150500 | 2103421680 | 6940 | 6940 | 6940 | 6940 | 30 |
| 221 | 20231218 | 150400 | 2103213480 | 6940 | 6940 | 6940 | 6940 | 481 |
| 222 | 20231218 | 150300 | 2099875340 | 6940 | 6940 | 6940 | 6940 | 530 |
| 223 | 20231218 | 150200 | 2096197140 | 6940 | 6940 | 6940 | 6940 | 736 |
| 224 | 20231218 | 150100 | 2091089300 | 6950 | 6950 | 6950 | 6950 | 15 |
| 225 | 20231218 | 150000 | 2090985050 | 6950 | 6940 | 6950 | 6940 | 61 |
| 226 | 20231218 | 145900 | 2090561200 | 6940 | 6940 | 6950 | 6940 | 586 |
| 227 | 20231218 | 145800 | 2086493860 | 6940 | 6930 | 6940 | 6930 | 127 |
| 228 | 20231218 | 145700 | 2085612490 | 6940 | 6930 | 6940 | 6920 | 1526 |
| 229 | 20231218 | 145600 | 2075036050 | 6940 | 6940 | 6950 | 6940 | 764 |
| 230 | 20231218 | 145500 | 2069732630 | 6950 | 6950 | 6950 | 6950 | 126 |
| 231 | 20231218 | 145400 | 2068856930 | 6950 | 6950 | 6950 | 6950 | 663 |
| 232 | 20231218 | 145300 | 2064249080 | 6960 | 6960 | 6960 | 6960 | 126 |
| 233 | 20231218 | 145200 | 2063372120 | 6950 | 6960 | 6960 | 6950 | 1377 |
| 234 | 20231218 | 145100 | 2053800710 | 6960 | 6950 | 6960 | 6950 | 700 |
| 235 | 20231218 | 145000 | 2048934450 | 6950 | 6950 | 6950 | 6950 | 126 |
| 236 | 20231218 | 144900 | 2048058750 | 6950 | 6960 | 6960 | 6950 | 251 |
| 237 | 20231218 | 144800 | 2046312040 | 6960 | 6950 | 6960 | 6950 | 488 |
| 238 | 20231218 | 144700 | 2042918180 | 6960 | 6960 | 6960 | 6960 | 526 |
| 239 | 20231218 | 144600 | 2039257220 | 6960 | 6960 | 6960 | 6950 | 227 |
| 240 | 20231218 | 144500 | 2037677310 | 6960 | 6960 | 6960 | 6960 | 126 |
| 241 | 20231218 | 144400 | 2036800350 | 6960 | 6960 | 6960 | 6960 | 423 |
| 242 | 20231218 | 144300 | 2033856270 | 6960 | 6960 | 6960 | 6960 | 151 |
| 243 | 20231218 | 144200 | 2032805310 | 6960 | 6960 | 6960 | 6960 | 252 |
| 244 | 20231218 | 144100 | 2031051390 | 6960 | 6960 | 6960 | 6960 | 126 |
| 245 | 20231218 | 144000 | 2030174430 | 6960 | 6970 | 6970 | 6960 | 437 |
| 246 | 20231218 | 143900 | 2027131650 | 6960 | 6960 | 6970 | 6960 | 377 |
| 247 | 20231218 | 143800 | 2024506460 | 6960 | 6960 | 6970 | 6960 | 1462 |
| 248 | 20231218 | 143700 | 2014321200 | 6960 | 6960 | 6960 | 6960 | 141 |
| 249 | 20231218 | 143600 | 2013339840 | 6960 | 6960 | 6960 | 6960 | 126 |
| 250 | 20231218 | 143500 | 2012462880 | 6960 | 6950 | 6960 | 6930 | 1626 |
| 251 | 20231218 | 143400 | 2001185920 | 6960 | 6960 | 6960 | 6960 | 382 |
| 252 | 20231218 | 143300 | 1998527200 | 6960 | 6950 | 6960 | 6950 | 848 |
| 253 | 20231218 | 143200 | 1992625500 | 6950 | 6950 | 6950 | 6950 | 318 |
| 254 | 20231218 | 143100 | 1990415400 | 6950 | 6940 | 6950 | 6940 | 268 |
| 255 | 20231218 | 143000 | 1988554220 | 6940 | 6960 | 6960 | 6940 | 285 |
| 256 | 20231218 | 142900 | 1986572800 | 6960 | 6960 | 6960 | 6960 | 126 |
| 257 | 20231218 | 142800 | 1985695840 | 6950 | 6950 | 6960 | 6950 | 530 |
| 258 | 20231218 | 142700 | 1982011080 | 6960 | 6950 | 6960 | 6950 | 229 |
| 259 | 20231218 | 142600 | 1980418270 | 6950 | 6950 | 6950 | 6950 | 397 |
| 260 | 20231218 | 142500 | 1977659120 | 6950 | 6950 | 6950 | 6950 | 126 |
| 261 | 20231218 | 142400 | 1976783420 | 6950 | 6950 | 6950 | 6950 | 126 |
| 262 | 20231218 | 142300 | 1975907720 | 6950 | 6950 | 6950 | 6950 | 1126 |
| 263 | 20231218 | 142200 | 1968082020 | 6950 | 6950 | 6950 | 6950 | 127 |
| 264 | 20231218 | 142100 | 1967199370 | 6950 | 6950 | 6950 | 6950 | 208 |
| 265 | 20231218 | 142000 | 1965753770 | 6950 | 6950 | 6950 | 6950 | 251 |
| 266 | 20231218 | 141900 | 1964009320 | 6960 | 6960 | 6960 | 6960 | 127 |
| 267 | 20231218 | 141800 | 1963125400 | 6960 | 6960 | 6960 | 6960 | 294 |
| 268 | 20231218 | 141700 | 1961079160 | 6960 | 6960 | 6960 | 6960 | 270 |
| 269 | 20231218 | 141600 | 1959199960 | 6950 | 6950 | 6950 | 6950 | 122 |
| 270 | 20231218 | 141500 | 1958352060 | 6950 | 6950 | 6950 | 6950 | 127 |
| 271 | 20231218 | 141400 | 1957469410 | 6950 | 6950 | 6960 | 6950 | 320 |
| 272 | 20231218 | 141300 | 1955245400 | 6960 | 6960 | 6960 | 6960 | 224 |
| 273 | 20231218 | 141200 | 1953686360 | 6960 | 6960 | 6960 | 6960 | 127 |
| 274 | 20231218 | 141100 | 1952802440 | 6960 | 6950 | 6960 | 6950 | 238 |
| 275 | 20231218 | 141000 | 1951147070 | 6950 | 6940 | 6950 | 6940 | 363 |
| 276 | 20231218 | 140900 | 1948627230 | 6950 | 6940 | 6950 | 6940 | 226 |
| 277 | 20231218 | 140800 | 1947057520 | 6920 | 6930 | 6940 | 6920 | 615 |
| 278 | 20231218 | 140700 | 1942795290 | 6930 | 6930 | 6930 | 6930 | 177 |
| 279 | 20231218 | 140600 | 1941568680 | 6930 | 6930 | 6930 | 6930 | 285 |
| 280 | 20231218 | 140500 | 1939593630 | 6930 | 6930 | 6940 | 6930 | 130 |
| 281 | 20231218 | 140400 | 1938691460 | 6940 | 6930 | 6940 | 6930 | 130 |
| 282 | 20231218 | 140300 | 1937789290 | 6930 | 6940 | 6940 | 6930 | 623 |
| 283 | 20231218 | 140200 | 1933466670 | 6940 | 6950 | 6950 | 6940 | 1056 |
| 284 | 20231218 | 140100 | 1926131900 | 6950 | 6950 | 6950 | 6950 | 400 |
| 285 | 20231218 | 140000 | 1923351900 | 6950 | 6950 | 6950 | 6950 | 327 |
| 286 | 20231218 | 135900 | 1921079250 | 6950 | 6950 | 6950 | 6950 | 627 |
| 287 | 20231218 | 135800 | 1916721600 | 6950 | 6950 | 6950 | 6950 | 233 |
| 288 | 20231218 | 135700 | 1915102250 | 6950 | 6950 | 6950 | 6950 | 127 |
| 289 | 20231218 | 135600 | 1914219600 | 6950 | 6950 | 6950 | 6950 | 128 |
| 290 | 20231218 | 135500 | 1913330000 | 6950 | 6950 | 6950 | 6950 | 227 |
| 291 | 20231218 | 135400 | 1911752350 | 6950 | 6950 | 6950 | 6950 | 227 |
| 292 | 20231218 | 135300 | 1910174700 | 6950 | 6950 | 6950 | 6940 | 517 |
| 293 | 20231218 | 135200 | 1906584180 | 6950 | 6950 | 6950 | 6950 | 127 |
| 294 | 20231218 | 135100 | 1905701530 | 6950 | 6950 | 6950 | 6950 | 129 |
| 295 | 20231218 | 135000 | 1904804980 | 6950 | 6960 | 6960 | 6950 | 181 |
| 296 | 20231218 | 134900 | 1903547000 | 6960 | 6960 | 6960 | 6950 | 447 |
| 297 | 20231218 | 134800 | 1900438880 | 6960 | 6950 | 6960 | 6950 | 776 |
| 298 | 20231218 | 134700 | 1895044280 | 6950 | 6950 | 6950 | 6950 | 234 |
| 299 | 20231218 | 134600 | 1893417980 | 6950 | 6950 | 6950 | 6950 | 157 |
| 300 | 20231218 | 134500 | 1892326830 | 6950 | 6950 | 6950 | 6950 | 317 |
| 301 | 20231218 | 134400 | 1890123680 | 6940 | 6940 | 6940 | 6940 | 82 |
| 302 | 20231218 | 134300 | 1889554600 | 6940 | 6940 | 6940 | 6940 | 554 |
| 303 | 20231218 | 134200 | 1885709840 | 6940 | 6940 | 6940 | 6940 | 128 |
| 304 | 20231218 | 134100 | 1884821520 | 6940 | 6940 | 6940 | 6940 | 269 |
| 305 | 20231218 | 134000 | 1882954660 | 6940 | 6940 | 6940 | 6940 | 137 |
| 306 | 20231218 | 133900 | 1882003880 | 6940 | 6940 | 6940 | 6940 | 132 |
| 307 | 20231218 | 133800 | 1881087800 | 6940 | 6930 | 6940 | 6930 | 294 |
| 308 | 20231218 | 133700 | 1879049110 | 6940 | 6940 | 6940 | 6940 | 254 |
| 309 | 20231218 | 133600 | 1877286350 | 6940 | 6940 | 6940 | 6940 | 334 |
| 310 | 20231218 | 133500 | 1874968390 | 6930 | 6940 | 6940 | 6930 | 237 |
| 311 | 20231218 | 133400 | 1873324610 | 6930 | 6940 | 6940 | 6930 | 128 |
| 312 | 20231218 | 133300 | 1872436300 | 6940 | 6940 | 6940 | 6940 | 337 |
| 313 | 20231218 | 133200 | 1870097520 | 6940 | 6930 | 6940 | 6930 | 292 |
| 314 | 20231218 | 133100 | 1868071090 | 6940 | 6930 | 6940 | 6930 | 427 |
| 315 | 20231218 | 133000 | 1865110710 | 6930 | 6920 | 6930 | 6920 | 426 |
| 316 | 20231218 | 132900 | 1862161530 | 6930 | 6920 | 6930 | 6920 | 438 |
| 317 | 20231218 | 132800 | 1859126380 | 6920 | 6920 | 6920 | 6920 | 30 |
| 318 | 20231218 | 132700 | 1858918780 | 6920 | 6920 | 6920 | 6920 | 136 |
| 319 | 20231218 | 132600 | 1857977660 | 6920 | 6920 | 6920 | 6920 | 1039 |
| 320 | 20231218 | 132500 | 1850787780 | 6910 | 6910 | 6910 | 6910 | 0 |
| 321 | 20231218 | 132400 | 1850787780 | 6910 | 6910 | 6910 | 6910 | 0 |
| 322 | 20231218 | 132300 | 1850787780 | 6910 | 6910 | 6910 | 6910 | 0 |
| 323 | 20231218 | 132200 | 1850787780 | 6910 | 6910 | 6910 | 6910 | 0 |
| 324 | 20231218 | 132100 | 1850787780 | 6910 | 6920 | 6920 | 6910 | 2 |
| 325 | 20231218 | 132000 | 1850773950 | 6920 | 6910 | 6920 | 6910 | 301 |
| 326 | 20231218 | 131900 | 1848692030 | 6920 | 6920 | 6920 | 6920 | 166 |
| 327 | 20231218 | 131800 | 1847543310 | 6920 | 6920 | 6920 | 6920 | 300 |
| 328 | 20231218 | 131700 | 1845467310 | 6920 | 6920 | 6920 | 6920 | 1 |
| 329 | 20231218 | 131600 | 1845460390 | 6910 | 6910 | 6910 | 6910 | 3 |
| 330 | 20231218 | 131500 | 1845439660 | 6920 | 6920 | 6920 | 6920 | 1000 |
| 331 | 20231218 | 131400 | 1838519660 | 6910 | 6910 | 6910 | 6910 | 2 |
| 332 | 20231218 | 131300 | 1838505840 | 6910 | 6910 | 6910 | 6910 | 408 |
| 333 | 20231218 | 131200 | 1835686560 | 6910 | 6910 | 6910 | 6910 | 0 |
| 334 | 20231218 | 131100 | 1835686560 | 6910 | 6910 | 6910 | 6910 | 0 |
| 335 | 20231218 | 131000 | 1835686560 | 6910 | 6910 | 6910 | 6910 | 20 |
| 336 | 20231218 | 130900 | 1835548360 | 6930 | 6930 | 6930 | 6930 | 4 |
| 337 | 20231218 | 130800 | 1835520640 | 6920 | 6920 | 6920 | 6920 | 0 |
| 338 | 20231218 | 130700 | 1835520640 | 6920 | 6920 | 6920 | 6920 | 763 |
| 339 | 20231218 | 130600 | 1830240680 | 6920 | 6920 | 6920 | 6920 | 121 |
| 340 | 20231218 | 130500 | 1829403360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 341 | 20231218 | 130400 | 1829403360 | 6930 | 6930 | 6930 | 6930 | 50 |
| 342 | 20231218 | 130300 | 1829056860 | 6930 | 6930 | 6930 | 6930 | 20 |
| 343 | 20231218 | 130200 | 1828918260 | 6920 | 6920 | 6920 | 6920 | 334 |
| 344 | 20231218 | 130100 | 1826606980 | 6920 | 6910 | 6920 | 6910 | 300 |
| 345 | 20231218 | 130000 | 1824533620 | 6910 | 6910 | 6910 | 6910 | 1 |
| 346 | 20231218 | 125900 | 1824526710 | 6900 | 6910 | 6910 | 6900 | 41 |
| 347 | 20231218 | 125800 | 1824243440 | 6910 | 6910 | 6910 | 6910 | 0 |
| 348 | 20231218 | 125700 | 1824243440 | 6910 | 6910 | 6910 | 6910 | 0 |
| 349 | 20231218 | 125600 | 1824243440 | 6910 | 6910 | 6910 | 6900 | 201 |
| 350 | 20231218 | 125500 | 1822854540 | 6910 | 6910 | 6910 | 6910 | 367 |
| 351 | 20231218 | 125400 | 1820318570 | 6910 | 6910 | 6910 | 6910 | 1 |
| 352 | 20231218 | 125300 | 1820311660 | 6910 | 6910 | 6910 | 6910 | 400 |
| 353 | 20231218 | 125200 | 1817547660 | 6920 | 6920 | 6920 | 6920 | 7 |
| 354 | 20231218 | 125100 | 1817499220 | 6920 | 6920 | 6920 | 6920 | 360 |
| 355 | 20231218 | 125000 | 1815008020 | 6920 | 6920 | 6920 | 6920 | 51 |
| 356 | 20231218 | 124900 | 1814655100 | 6910 | 6910 | 6910 | 6910 | 0 |
| 357 | 20231218 | 124800 | 1814655100 | 6910 | 6910 | 6910 | 6910 | 2 |
| 358 | 20231218 | 124700 | 1814641280 | 6910 | 6930 | 6930 | 6910 | 150 |
| 359 | 20231218 | 124600 | 1813604680 | 6930 | 6930 | 6930 | 6930 | 31 |
| 360 | 20231218 | 124500 | 1813389850 | 6930 | 6930 | 6930 | 6930 | 101 |
| 361 | 20231218 | 124400 | 1812689920 | 6910 | 6910 | 6910 | 6910 | 372 |
| 362 | 20231218 | 124300 | 1810119400 | 6910 | 6910 | 6910 | 6910 | 50 |
| 363 | 20231218 | 124200 | 1809773900 | 6930 | 6910 | 6930 | 6910 | 441 |
| 364 | 20231218 | 124100 | 1806723170 | 6920 | 6920 | 6920 | 6920 | 107 |
| 365 | 20231218 | 124000 | 1805982730 | 6920 | 6920 | 6920 | 6920 | 300 |
| 366 | 20231218 | 123900 | 1803906730 | 6920 | 6940 | 6940 | 6920 | 3954 |
| 367 | 20231218 | 123800 | 1776510120 | 6960 | 6950 | 6960 | 6950 | 50 |
| 368 | 20231218 | 123700 | 1776162320 | 6950 | 6950 | 6950 | 6950 | 308 |
| 369 | 20231218 | 123600 | 1774021720 | 6940 | 6940 | 6950 | 6940 | 469 |
| 370 | 20231218 | 123500 | 1770766720 | 6950 | 6950 | 6950 | 6950 | 393 |
| 371 | 20231218 | 123400 | 1768035370 | 6950 | 6950 | 6950 | 6950 | 841 |
| 372 | 20231218 | 123300 | 1762190420 | 6950 | 6950 | 6950 | 6950 | 20 |
| 373 | 20231218 | 123200 | 1762051420 | 6960 | 6960 | 6960 | 6960 | 0 |
| 374 | 20231218 | 123100 | 1762051420 | 6960 | 6950 | 6960 | 6950 | 61 |
| 375 | 20231218 | 123000 | 1761627150 | 6950 | 6950 | 6950 | 6950 | 140 |
| 376 | 20231218 | 122900 | 1760654150 | 6950 | 6950 | 6950 | 6950 | 51 |
| 377 | 20231218 | 122800 | 1760299700 | 6950 | 6950 | 6950 | 6950 | 1 |
| 378 | 20231218 | 122700 | 1760292750 | 6960 | 6950 | 6960 | 6950 | 803 |
| 379 | 20231218 | 122600 | 1754711650 | 6950 | 6950 | 6950 | 6950 | 215 |
| 380 | 20231218 | 122500 | 1753217400 | 6950 | 6950 | 6950 | 6950 | 0 |
| 381 | 20231218 | 122400 | 1753217400 | 6950 | 6960 | 6960 | 6950 | 70 |
| 382 | 20231218 | 122300 | 1752730700 | 6960 | 6960 | 6960 | 6960 | 806 |
| 383 | 20231218 | 122200 | 1747120940 | 6960 | 6960 | 6960 | 6960 | 51 |
| 384 | 20231218 | 122100 | 1746765980 | 6970 | 6960 | 6970 | 6960 | 14 |
| 385 | 20231218 | 122000 | 1746668530 | 6960 | 6960 | 6960 | 6960 | 0 |
| 386 | 20231218 | 121900 | 1746668530 | 6960 | 6960 | 6960 | 6960 | 7 |
| 387 | 20231218 | 121800 | 1746619810 | 6970 | 6960 | 6970 | 6960 | 167 |
| 388 | 20231218 | 121700 | 1745456820 | 6960 | 6960 | 6970 | 6960 | 340 |
| 389 | 20231218 | 121600 | 1743090370 | 6960 | 6960 | 6960 | 6960 | 0 |
| 390 | 20231218 | 121500 | 1743090370 | 6960 | 6980 | 6980 | 6960 | 159 |
| 391 | 20231218 | 121400 | 1741983550 | 6980 | 6960 | 6980 | 6960 | 1648 |
| 392 | 20231218 | 121300 | 1730497880 | 6960 | 6960 | 6960 | 6960 | 0 |
| 393 | 20231218 | 121200 | 1730497880 | 6960 | 6950 | 6960 | 6950 | 651 |
| 394 | 20231218 | 121100 | 1725967930 | 6950 | 6950 | 6950 | 6950 | 38 |
| 395 | 20231218 | 121000 | 1725703830 | 6950 | 6960 | 6960 | 6950 | 550 |
| 396 | 20231218 | 120900 | 1721879630 | 6960 | 6960 | 6960 | 6960 | 550 |
| 397 | 20231218 | 120800 | 1718051630 | 6960 | 6970 | 6980 | 6960 | 202 |
| 398 | 20231218 | 120700 | 1716641750 | 6980 | 6980 | 6980 | 6980 | 257 |
| 399 | 20231218 | 120600 | 1714847890 | 6990 | 6990 | 6990 | 6990 | 188 |
| 400 | 20231218 | 120500 | 1713533770 | 6980 | 6980 | 6980 | 6980 | 5 |
| 401 | 20231218 | 120400 | 1713498870 | 6990 | 6990 | 6990 | 6990 | 882 |
| 402 | 20231218 | 120300 | 1707333690 | 6990 | 7000 | 7000 | 6990 | 123 |
| 403 | 20231218 | 120200 | 1706472720 | 7000 | 6990 | 7000 | 6990 | 2257 |
| 404 | 20231218 | 120100 | 1690690850 | 6980 | 6980 | 6980 | 6980 | 1 |
| 405 | 20231218 | 120000 | 1690683870 | 6980 | 6970 | 6980 | 6970 | 2258 |
| 406 | 20231218 | 115900 | 1674923710 | 6970 | 6950 | 6970 | 6950 | 80 |
| 407 | 20231218 | 115800 | 1674366290 | 6940 | 6970 | 6970 | 6940 | 1323 |
| 408 | 20231218 | 115700 | 1665155900 | 6970 | 6960 | 6970 | 6960 | 1058 |
| 409 | 20231218 | 115600 | 1657786950 | 6960 | 6960 | 6960 | 6950 | 231 |
| 410 | 20231218 | 115500 | 1656179490 | 6960 | 6960 | 6960 | 6960 | 50 |
| 411 | 20231218 | 115400 | 1655831490 | 6960 | 6960 | 6960 | 6960 | 647 |
| 412 | 20231218 | 115300 | 1651328370 | 6960 | 6940 | 6960 | 6940 | 1082 |
| 413 | 20231218 | 115200 | 1643813850 | 6940 | 6940 | 6940 | 6940 | 535 |
| 414 | 20231218 | 115100 | 1640100950 | 6940 | 6940 | 6940 | 6940 | 78 |
| 415 | 20231218 | 115000 | 1639559630 | 6940 | 6940 | 6940 | 6940 | 150 |
| 416 | 20231218 | 114900 | 1638518630 | 6940 | 6940 | 6940 | 6940 | 162 |
| 417 | 20231218 | 114800 | 1637394350 | 6940 | 6940 | 6940 | 6940 | 0 |
| 418 | 20231218 | 114700 | 1637394350 | 6940 | 6940 | 6940 | 6940 | 560 |
| 419 | 20231218 | 114600 | 1633507950 | 6940 | 6940 | 6940 | 6940 | 191 |
| 420 | 20231218 | 114500 | 1632182410 | 6950 | 6950 | 6950 | 6950 | 129 |
| 421 | 20231218 | 114400 | 1631285860 | 6960 | 6960 | 6960 | 6950 | 571 |
| 422 | 20231218 | 114300 | 1627312700 | 6950 | 6950 | 6950 | 6950 | 576 |
| 423 | 20231218 | 114200 | 1623309500 | 6950 | 6960 | 6960 | 6950 | 540 |
| 424 | 20231218 | 114100 | 1619551500 | 6960 | 6950 | 6960 | 6950 | 1232 |
| 425 | 20231218 | 114000 | 1610982280 | 6950 | 6950 | 6950 | 6950 | 377 |
| 426 | 20231218 | 113900 | 1608362130 | 6950 | 6950 | 6950 | 6950 | 170 |
| 427 | 20231218 | 113800 | 1607180630 | 6950 | 6950 | 6950 | 6950 | 783 |
| 428 | 20231218 | 113700 | 1601738780 | 6940 | 6930 | 6940 | 6930 | 647 |
| 429 | 20231218 | 113600 | 1597248670 | 6930 | 6940 | 6940 | 6930 | 9 |
| 430 | 20231218 | 113500 | 1597186290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 431 | 20231218 | 113400 | 1597186290 | 6940 | 6940 | 6940 | 6940 | 183 |
| 432 | 20231218 | 113300 | 1595916270 | 6940 | 6940 | 6940 | 6940 | 0 |
| 433 | 20231218 | 113200 | 1595916270 | 6940 | 6940 | 6940 | 6930 | 43 |
| 434 | 20231218 | 113100 | 1595617930 | 6940 | 6940 | 6940 | 6940 | 220 |
| 435 | 20231218 | 113000 | 1594091130 | 6940 | 6940 | 6940 | 6940 | 10 |
| 436 | 20231218 | 112900 | 1594021730 | 6940 | 6940 | 6940 | 6940 | 1 |
| 437 | 20231218 | 112800 | 1594014790 | 6940 | 6940 | 6940 | 6940 | 149 |
| 438 | 20231218 | 112700 | 1592980730 | 6940 | 6940 | 6940 | 6940 | 136 |
| 439 | 20231218 | 112600 | 1592036890 | 6930 | 6930 | 6930 | 6930 | 295 |
| 440 | 20231218 | 112500 | 1589992540 | 6930 | 6930 | 6930 | 6930 | 80 |
| 441 | 20231218 | 112400 | 1589438140 | 6930 | 6930 | 6930 | 6930 | 728 |
| 442 | 20231218 | 112300 | 1584393100 | 6930 | 6930 | 6930 | 6930 | 0 |
| 443 | 20231218 | 112200 | 1584393100 | 6930 | 6930 | 6930 | 6930 | 893 |
| 444 | 20231218 | 112100 | 1578204610 | 6930 | 6940 | 6940 | 6930 | 32 |
| 445 | 20231218 | 112000 | 1577982770 | 6930 | 6930 | 6930 | 6930 | 39 |
| 446 | 20231218 | 111900 | 1577712500 | 6930 | 6930 | 6930 | 6930 | 139 |
| 447 | 20231218 | 111800 | 1576749230 | 6930 | 6930 | 6930 | 6930 | 1134 |
| 448 | 20231218 | 111700 | 1568890610 | 6940 | 6940 | 6940 | 6940 | 1012 |
| 449 | 20231218 | 111600 | 1561867330 | 6950 | 6950 | 6950 | 6950 | 400 |
| 450 | 20231218 | 111500 | 1559087330 | 6950 | 6950 | 6950 | 6950 | 19 |
| 451 | 20231218 | 111400 | 1558955280 | 6950 | 6950 | 6950 | 6950 | 0 |
| 452 | 20231218 | 111300 | 1558955280 | 6950 | 6940 | 6950 | 6940 | 41 |
| 453 | 20231218 | 111200 | 1558670680 | 6950 | 6940 | 6950 | 6940 | 244 |
| 454 | 20231218 | 111100 | 1556976480 | 6940 | 6950 | 6950 | 6940 | 1312 |
| 455 | 20231218 | 111000 | 1547870200 | 6950 | 6950 | 6950 | 6950 | 1 |
| 456 | 20231218 | 110900 | 1547863250 | 6950 | 6950 | 6950 | 6950 | 202 |
| 457 | 20231218 | 110800 | 1546459350 | 6950 | 6950 | 6950 | 6950 | 306 |
| 458 | 20231218 | 110700 | 1544332650 | 6950 | 6950 | 6950 | 6950 | 730 |
| 459 | 20231218 | 110600 | 1539259150 | 6960 | 6950 | 6960 | 6950 | 1047 |
| 460 | 20231218 | 110500 | 1531982490 | 6950 | 6950 | 6950 | 6950 | 57 |
| 461 | 20231218 | 110400 | 1531586340 | 6950 | 6960 | 6960 | 6950 | 1500 |
| 462 | 20231218 | 110300 | 1521154710 | 6970 | 6970 | 6970 | 6960 | 973 |
| 463 | 20231218 | 110200 | 1514382110 | 6960 | 6970 | 6970 | 6960 | 1081 |
| 464 | 20231218 | 110100 | 1506847560 | 6970 | 6970 | 6970 | 6970 | 193 |
| 465 | 20231218 | 110000 | 1505502350 | 6980 | 6970 | 6980 | 6960 | 1192 |
| 466 | 20231218 | 105900 | 1497200590 | 6970 | 6980 | 6980 | 6970 | 570 |
| 467 | 20231218 | 105800 | 1493227050 | 6980 | 6970 | 6980 | 6970 | 2147 |
| 468 | 20231218 | 105700 | 1478245560 | 6970 | 6970 | 6980 | 6960 | 1715 |
| 469 | 20231218 | 105600 | 1466303460 | 6970 | 6970 | 6990 | 6970 | 1408 |
| 470 | 20231218 | 105500 | 1456489590 | 6980 | 6980 | 6980 | 6980 | 314 |
| 471 | 20231218 | 105400 | 1454297870 | 6980 | 6980 | 6980 | 6980 | 275 |
| 472 | 20231218 | 105300 | 1452378370 | 6980 | 6980 | 6990 | 6980 | 382 |
| 473 | 20231218 | 105200 | 1449709520 | 6990 | 6990 | 6990 | 6980 | 1494 |
| 474 | 20231218 | 105100 | 1439266980 | 6990 | 6990 | 6990 | 6970 | 795 |
| 475 | 20231218 | 105000 | 1433710210 | 6990 | 6990 | 6990 | 6990 | 1332 |
| 476 | 20231218 | 104900 | 1424399530 | 6990 | 6970 | 6990 | 6970 | 3447 |
| 477 | 20231218 | 104800 | 1400317190 | 6960 | 6960 | 6960 | 6950 | 6329 |
| 478 | 20231218 | 104700 | 1356277570 | 6960 | 6970 | 6980 | 6950 | 773 |
| 479 | 20231218 | 104600 | 1350891880 | 6980 | 6970 | 6980 | 6970 | 640 |
| 480 | 20231218 | 104500 | 1346431070 | 6970 | 6970 | 6980 | 6970 | 372 |
| 481 | 20231218 | 104400 | 1343838220 | 6980 | 6990 | 7000 | 6980 | 467 |
| 482 | 20231218 | 104300 | 1340576790 | 6990 | 6990 | 6990 | 6980 | 1959 |
| 483 | 20231218 | 104200 | 1326885590 | 6990 | 6990 | 7000 | 6970 | 2917 |
| 484 | 20231218 | 104100 | 1306499540 | 7000 | 6930 | 7010 | 6920 | 26848 |
| 485 | 20231218 | 104000 | 1118890450 | 6930 | 6930 | 6960 | 6910 | 10639 |
| 486 | 20231218 | 103900 | 1045018670 | 6930 | 6930 | 6930 | 6910 | 740 |
| 487 | 20231218 | 103800 | 1039902080 | 6930 | 6930 | 6930 | 6900 | 582 |
| 488 | 20231218 | 103700 | 1035880720 | 6910 | 6900 | 6930 | 6900 | 1144 |
| 489 | 20231218 | 103600 | 1027979720 | 6900 | 6880 | 6920 | 6880 | 13620 |
| 490 | 20231218 | 103500 | 933891430 | 6890 | 6890 | 6890 | 6880 | 1977 |
| 491 | 20231218 | 103400 | 920271860 | 6890 | 6880 | 6890 | 6880 | 978 |
| 492 | 20231218 | 103300 | 913540220 | 6880 | 6870 | 6880 | 6870 | 528 |
| 493 | 20231218 | 103200 | 909911690 | 6870 | 6870 | 6870 | 6850 | 150 |
| 494 | 20231218 | 103100 | 908881250 | 6850 | 6870 | 6870 | 6850 | 491 |
| 495 | 20231218 | 103000 | 905512480 | 6870 | 6870 | 6870 | 6860 | 244 |
| 496 | 20231218 | 102900 | 903836210 | 6880 | 6870 | 6890 | 6870 | 1723 |
| 497 | 20231218 | 102800 | 891968090 | 6870 | 6890 | 6890 | 6870 | 627 |
| 498 | 20231218 | 102700 | 887654080 | 6880 | 6870 | 6890 | 6870 | 6880 |
| 499 | 20231218 | 102600 | 840321080 | 6870 | 6840 | 6880 | 6830 | 19206 |
| 500 | 20231218 | 102500 | 708616100 | 6820 | 6830 | 6830 | 6820 | 7033 |
| 501 | 20231218 | 102400 | 660580810 | 6830 | 6830 | 6830 | 6830 | 1 |
| 502 | 20231218 | 102300 | 660573980 | 6820 | 6820 | 6820 | 6820 | 100 |
| 503 | 20231218 | 102200 | 659891980 | 6830 | 6830 | 6830 | 6830 | 12 |
| 504 | 20231218 | 102100 | 659810020 | 6830 | 6830 | 6830 | 6830 | 50 |
| 505 | 20231218 | 102000 | 659468520 | 6810 | 6820 | 6830 | 6810 | 744 |
| 506 | 20231218 | 101900 | 654399790 | 6820 | 6820 | 6820 | 6820 | 2757 |
| 507 | 20231218 | 101800 | 635597050 | 6810 | 6810 | 6820 | 6800 | 307 |
| 508 | 20231218 | 101700 | 633505050 | 6810 | 6810 | 6810 | 6810 | 100 |
| 509 | 20231218 | 101600 | 632824050 | 6810 | 6810 | 6820 | 6810 | 947 |
| 510 | 20231218 | 101500 | 626373650 | 6810 | 6820 | 6820 | 6810 | 403 |
| 511 | 20231218 | 101400 | 623629190 | 6810 | 6820 | 6820 | 6810 | 237 |
| 512 | 20231218 | 101300 | 622015100 | 6810 | 6820 | 6820 | 6810 | 407 |
| 513 | 20231218 | 101200 | 619240530 | 6820 | 6810 | 6820 | 6810 | 1382 |
| 514 | 20231218 | 101100 | 609825000 | 6800 | 6790 | 6800 | 6790 | 219 |
| 515 | 20231218 | 101000 | 608335850 | 6810 | 6790 | 6810 | 6780 | 7570 |
| 516 | 20231218 | 100900 | 556862110 | 6800 | 6800 | 6800 | 6800 | 1 |
| 517 | 20231218 | 100800 | 556855310 | 6800 | 6800 | 6800 | 6800 | 0 |
| 518 | 20231218 | 100700 | 556855310 | 6800 | 6800 | 6800 | 6800 | 0 |
| 519 | 20231218 | 100600 | 556855310 | 6800 | 6800 | 6800 | 6800 | 0 |
| 520 | 20231218 | 100500 | 556855310 | 6800 | 6780 | 6800 | 6780 | 202 |
| 521 | 20231218 | 100400 | 555485730 | 6800 | 6790 | 6810 | 6780 | 10239 |
| 522 | 20231218 | 100300 | 485872620 | 6780 | 6790 | 6790 | 6780 | 21 |
| 523 | 20231218 | 100200 | 485730230 | 6790 | 6790 | 6790 | 6790 | 0 |
| 524 | 20231218 | 100100 | 485730230 | 6790 | 6790 | 6790 | 6790 | 815 |
| 525 | 20231218 | 100000 | 480196380 | 6790 | 6790 | 6790 | 6790 | 295 |
| 526 | 20231218 | 095900 | 478193330 | 6800 | 6760 | 6800 | 6760 | 101 |
| 527 | 20231218 | 095800 | 477510530 | 6760 | 6800 | 6800 | 6760 | 55 |
| 528 | 20231218 | 095700 | 477136730 | 6800 | 6800 | 6810 | 6760 | 5455 |
| 529 | 20231218 | 095600 | 440054140 | 6800 | 6800 | 6800 | 6800 | 408 |
| 530 | 20231218 | 095500 | 437279740 | 6800 | 6740 | 6800 | 6740 | 10168 |
| 531 | 20231218 | 095400 | 368173150 | 6740 | 6740 | 6740 | 6740 | 171 |
| 532 | 20231218 | 095300 | 367020610 | 6750 | 6750 | 6770 | 6750 | 330 |
| 533 | 20231218 | 095200 | 364793090 | 6750 | 6760 | 6780 | 6750 | 107 |
| 534 | 20231218 | 095100 | 364069850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 535 | 20231218 | 095000 | 364069850 | 6780 | 6770 | 6780 | 6770 | 2001 |
| 536 | 20231218 | 094900 | 350505740 | 6760 | 6760 | 6760 | 6760 | 1650 |
| 537 | 20231218 | 094800 | 339351740 | 6760 | 6750 | 6760 | 6750 | 248 |
| 538 | 20231218 | 094700 | 337675620 | 6760 | 6770 | 6770 | 6760 | 280 |
| 539 | 20231218 | 094600 | 335781910 | 6760 | 6770 | 6770 | 6760 | 38 |
| 540 | 20231218 | 094500 | 335524750 | 6770 | 6760 | 6770 | 6760 | 163 |
| 541 | 20231218 | 094400 | 334421860 | 6760 | 6770 | 6770 | 6760 | 211 |
| 542 | 20231218 | 094300 | 332995390 | 6770 | 6770 | 6770 | 6770 | 742 |
| 543 | 20231218 | 094200 | 327972050 | 6790 | 6800 | 6800 | 6790 | 148 |
| 544 | 20231218 | 094100 | 326966110 | 6800 | 6800 | 6800 | 6800 | 1383 |
| 545 | 20231218 | 094000 | 317561710 | 6800 | 6770 | 6800 | 6770 | 14037 |
| 546 | 20231218 | 093900 | 222189600 | 6770 | 6780 | 6790 | 6770 | 747 |
| 547 | 20231218 | 093800 | 217125080 | 6760 | 6760 | 6760 | 6760 | 205 |
| 548 | 20231218 | 093700 | 215739280 | 6750 | 6750 | 6760 | 6750 | 260 |
| 549 | 20231218 | 093600 | 213983780 | 6750 | 6780 | 6780 | 6750 | 263 |
| 550 | 20231218 | 093500 | 212205830 | 6790 | 6780 | 6790 | 6780 | 6075 |
| 551 | 20231218 | 093400 | 170960660 | 6780 | 6750 | 6780 | 6750 | 5000 |
| 552 | 20231218 | 093300 | 137084490 | 6750 | 6760 | 6760 | 6750 | 690 |
| 553 | 20231218 | 093200 | 132426980 | 6760 | 6750 | 6760 | 6750 | 81 |
| 554 | 20231218 | 093100 | 131880220 | 6750 | 6760 | 6760 | 6750 | 100 |
| 555 | 20231218 | 093000 | 131204720 | 6770 | 6770 | 6770 | 6760 | 586 |
| 556 | 20231218 | 092900 | 127240850 | 6780 | 6780 | 6790 | 6760 | 1247 |
| 557 | 20231218 | 092800 | 118796370 | 6780 | 6780 | 6780 | 6770 | 624 |
| 558 | 20231218 | 092700 | 114566650 | 6790 | 6750 | 6790 | 6750 | 3246 |
| 559 | 20231218 | 092600 | 92596100 | 6750 | 6730 | 6750 | 6730 | 1856 |
| 560 | 20231218 | 092500 | 80101280 | 6730 | 6720 | 6730 | 6710 | 7 |
| 561 | 20231218 | 092400 | 80054250 | 6720 | 6720 | 6720 | 6720 | 296 |
| 562 | 20231218 | 092300 | 78065130 | 6730 | 6730 | 6730 | 6730 | 5 |
| 563 | 20231218 | 092200 | 78031480 | 6730 | 6730 | 6730 | 6730 | 691 |
| 564 | 20231218 | 092100 | 73381050 | 6740 | 6730 | 6740 | 6730 | 175 |
| 565 | 20231218 | 092000 | 72203290 | 6730 | 6720 | 6730 | 6720 | 55 |
| 566 | 20231218 | 091900 | 71833290 | 6730 | 6730 | 6730 | 6730 | 100 |
| 567 | 20231218 | 091800 | 71160290 | 6730 | 6730 | 6730 | 6730 | 0 |
| 568 | 20231218 | 091700 | 71160290 | 6730 | 6740 | 6740 | 6730 | 497 |
| 569 | 20231218 | 091600 | 67810520 | 6740 | 6740 | 6740 | 6740 | 107 |
| 570 | 20231218 | 091500 | 67089340 | 6740 | 6740 | 6740 | 6740 | 0 |
| 571 | 20231218 | 091400 | 67089340 | 6740 | 6740 | 6740 | 6740 | 501 |
| 572 | 20231218 | 091300 | 63712600 | 6740 | 6740 | 6740 | 6730 | 727 |
| 573 | 20231218 | 091200 | 58813850 | 6740 | 6740 | 6740 | 6740 | 231 |
| 574 | 20231218 | 091100 | 57256910 | 6730 | 6740 | 6740 | 6730 | 820 |
| 575 | 20231218 | 091000 | 51733670 | 6740 | 6710 | 6740 | 6710 | 1997 |
| 576 | 20231218 | 090900 | 38307870 | 6720 | 6720 | 6720 | 6680 | 266 |
| 577 | 20231218 | 090800 | 36524270 | 6720 | 6710 | 6720 | 6710 | 862 |
| 578 | 20231218 | 090700 | 30739040 | 6710 | 6720 | 6720 | 6690 | 215 |
| 579 | 20231218 | 090600 | 29300550 | 6680 | 6690 | 6690 | 6680 | 9 |
| 580 | 20231218 | 090500 | 29240350 | 6690 | 6730 | 6730 | 6690 | 1259 |
| 581 | 20231218 | 090400 | 20797750 | 6740 | 6740 | 6740 | 6740 | 249 |
| 582 | 20231218 | 090300 | 19119490 | 6740 | 6730 | 6740 | 6730 | 505 |
| 583 | 20231218 | 090200 | 15719230 | 6740 | 6740 | 6740 | 6740 | 1 |
| 584 | 20231218 | 090100 | 15712490 | 6740 | 6740 | 6740 | 6740 | 15 |
| 585 | 20231218 | 090000 | 15611390 | 6740 | 6720 | 6740 | 6680 | 2321 |