28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 183400 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 17465 |
| 3 | 20231218 | 183300 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 4 | 20231218 | 183200 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 5 | 20231218 | 183100 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 6 | 20231218 | 183000 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 7 | 20231218 | 182900 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 8 | 20231218 | 182800 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 9 | 20231218 | 182700 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 10 | 20231218 | 182600 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 11 | 20231218 | 182500 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 12 | 20231218 | 182400 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 13 | 20231218 | 182300 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 14 | 20231218 | 182200 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 15 | 20231218 | 182100 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 16 | 20231218 | 182000 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 17 | 20231218 | 181900 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 18 | 20231218 | 181800 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 19 | 20231218 | 181700 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 20 | 20231218 | 181600 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 21 | 20231218 | 181500 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 22 | 20231218 | 181400 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 23 | 20231218 | 181300 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 24 | 20231218 | 181200 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 25 | 20231218 | 181100 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 26 | 20231218 | 181000 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 27 | 20231218 | 180900 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 28 | 20231218 | 180800 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 29 | 20231218 | 180700 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 30 | 20231218 | 180600 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 31 | 20231218 | 180500 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 32 | 20231218 | 180400 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 17465 |
| 33 | 20231218 | 180300 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 34 | 20231218 | 180200 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 35 | 20231218 | 180100 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 36 | 20231218 | 180000 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 37 | 20231218 | 175900 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 38 | 20231218 | 175800 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 39 | 20231218 | 175700 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 40 | 20231218 | 175600 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 41 | 20231218 | 175500 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 42 | 20231218 | 175400 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 43 | 20231218 | 175300 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 44 | 20231218 | 175200 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 45 | 20231218 | 175100 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 46 | 20231218 | 175000 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 47 | 20231218 | 174900 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 48 | 20231218 | 174800 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 49 | 20231218 | 174700 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 50 | 20231218 | 174600 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 51 | 20231218 | 174500 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 52 | 20231218 | 174400 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 53 | 20231218 | 174300 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 54 | 20231218 | 174200 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 55 | 20231218 | 174100 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 56 | 20231218 | 174000 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 57 | 20231218 | 173900 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 58 | 20231218 | 173800 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 59 | 20231218 | 173700 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 60 | 20231218 | 173600 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 61 | 20231218 | 173500 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 62 | 20231218 | 173400 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 17465 |
| 63 | 20231218 | 173300 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 64 | 20231218 | 173200 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 65 | 20231218 | 173100 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 66 | 20231218 | 173000 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 67 | 20231218 | 172900 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 68 | 20231218 | 172800 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 69 | 20231218 | 172700 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 70 | 20231218 | 172600 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 71 | 20231218 | 172500 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 72 | 20231218 | 172400 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 73 | 20231218 | 172300 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 74 | 20231218 | 172200 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 75 | 20231218 | 172100 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 76 | 20231218 | 172000 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 77 | 20231218 | 171900 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 78 | 20231218 | 171800 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 79 | 20231218 | 171700 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 80 | 20231218 | 171600 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 81 | 20231218 | 171500 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 82 | 20231218 | 171400 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 83 | 20231218 | 171300 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 84 | 20231218 | 171200 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 85 | 20231218 | 171100 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 86 | 20231218 | 171000 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 87 | 20231218 | 170900 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 88 | 20231218 | 170800 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 89 | 20231218 | 170700 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 90 | 20231218 | 170600 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 91 | 20231218 | 170500 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 92 | 20231218 | 170400 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 17465 |
| 93 | 20231218 | 170300 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 94 | 20231218 | 170200 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 95 | 20231218 | 170100 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 96 | 20231218 | 170000 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 97 | 20231218 | 165900 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 98 | 20231218 | 165800 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 99 | 20231218 | 165700 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 100 | 20231218 | 165600 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 101 | 20231218 | 165500 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 102 | 20231218 | 165400 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 103 | 20231218 | 165300 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 104 | 20231218 | 165200 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 105 | 20231218 | 165100 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 106 | 20231218 | 165000 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 107 | 20231218 | 164900 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 108 | 20231218 | 164800 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 109 | 20231218 | 164700 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 110 | 20231218 | 164600 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 111 | 20231218 | 164500 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 112 | 20231218 | 164400 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 113 | 20231218 | 164300 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 114 | 20231218 | 164200 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 115 | 20231218 | 164100 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 116 | 20231218 | 164000 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 117 | 20231218 | 163900 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 118 | 20231218 | 163800 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 119 | 20231218 | 163700 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 120 | 20231218 | 163600 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 121 | 20231218 | 163500 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 122 | 20231218 | 163400 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 17465 |
| 123 | 20231218 | 163300 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 124 | 20231218 | 163200 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 125 | 20231218 | 163100 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 126 | 20231218 | 163000 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 127 | 20231218 | 162900 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 128 | 20231218 | 162800 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 129 | 20231218 | 162700 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 130 | 20231218 | 162600 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 131 | 20231218 | 162500 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 132 | 20231218 | 162400 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 133 | 20231218 | 162300 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 134 | 20231218 | 162200 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 135 | 20231218 | 162100 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 136 | 20231218 | 162000 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 137 | 20231218 | 161900 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 138 | 20231218 | 161800 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 139 | 20231218 | 161700 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 140 | 20231218 | 161600 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 141 | 20231218 | 161500 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 142 | 20231218 | 161400 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 143 | 20231218 | 161300 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 144 | 20231218 | 161200 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 145 | 20231218 | 161100 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 146 | 20231218 | 161000 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 147 | 20231218 | 160900 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 148 | 20231218 | 160800 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 149 | 20231218 | 160700 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 150 | 20231218 | 160600 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 151 | 20231218 | 160500 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 152 | 20231218 | 160400 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 17465 |
| 153 | 20231218 | 160300 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 154 | 20231218 | 160200 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 155 | 20231218 | 160100 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 156 | 20231218 | 160000 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 157 | 20231218 | 155900 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 158 | 20231218 | 155800 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 159 | 20231218 | 155700 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 160 | 20231218 | 155600 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 161 | 20231218 | 155500 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 162 | 20231218 | 155400 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 163 | 20231218 | 155300 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 164 | 20231218 | 155200 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 165 | 20231218 | 155100 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 166 | 20231218 | 155000 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 167 | 20231218 | 154900 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 168 | 20231218 | 154800 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 169 | 20231218 | 154700 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 170 | 20231218 | 154600 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 171 | 20231218 | 154500 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 172 | 20231218 | 154400 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 173 | 20231218 | 154300 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 174 | 20231218 | 154200 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 175 | 20231218 | 154100 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 176 | 20231218 | 154000 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 177 | 20231218 | 153900 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 178 | 20231218 | 153800 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 179 | 20231218 | 153700 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 180 | 20231218 | 153600 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 181 | 20231218 | 153500 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 182 | 20231218 | 153400 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 17465 |
| 183 | 20231218 | 153300 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 184 | 20231218 | 153200 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 185 | 20231218 | 153100 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 186 | 20231218 | 153000 | 4139402580 | 6870 | 6870 | 6870 | 6870 | 17465 |
| 187 | 20231218 | 152900 | 4019418030 | 6870 | 6870 | 6870 | 6870 | 0 |
| 188 | 20231218 | 152800 | 4019418030 | 6870 | 6870 | 6870 | 6870 | 0 |
| 189 | 20231218 | 152700 | 4019418030 | 6870 | 6870 | 6870 | 6870 | 0 |
| 190 | 20231218 | 152600 | 4019418030 | 6870 | 6870 | 6870 | 6870 | 0 |
| 191 | 20231218 | 152500 | 4019418030 | 6870 | 6870 | 6870 | 6870 | 0 |
| 192 | 20231218 | 152400 | 4019418030 | 6870 | 6870 | 6870 | 6870 | 0 |
| 193 | 20231218 | 152300 | 4019418030 | 6870 | 6870 | 6870 | 6870 | 0 |
| 194 | 20231218 | 152200 | 4019418030 | 6870 | 6870 | 6870 | 6870 | 0 |
| 195 | 20231218 | 152100 | 4019418030 | 6870 | 6870 | 6870 | 6870 | 0 |
| 196 | 20231218 | 152000 | 4019418030 | 6870 | 6870 | 6870 | 6870 | 0 |
| 197 | 20231218 | 151900 | 4019418030 | 6870 | 6880 | 6880 | 6870 | 3643 |
| 198 | 20231218 | 151800 | 3994358160 | 6870 | 6870 | 6870 | 6860 | 2464 |
| 199 | 20231218 | 151700 | 3977448290 | 6880 | 6880 | 6880 | 6870 | 930 |
| 200 | 20231218 | 151600 | 3971056300 | 6880 | 6860 | 6880 | 6860 | 2814 |
| 201 | 20231218 | 151500 | 3951719430 | 6870 | 6860 | 6870 | 6860 | 448 |
| 202 | 20231218 | 151400 | 3948645760 | 6870 | 6860 | 6870 | 6850 | 1149 |
| 203 | 20231218 | 151300 | 3940763180 | 6860 | 6850 | 6860 | 6850 | 4447 |
| 204 | 20231218 | 151200 | 3910278150 | 6860 | 6850 | 6860 | 6850 | 514 |
| 205 | 20231218 | 151100 | 3906756610 | 6850 | 6860 | 6860 | 6850 | 418 |
| 206 | 20231218 | 151000 | 3903891750 | 6860 | 6860 | 6860 | 6850 | 282 |
| 207 | 20231218 | 150900 | 3901958230 | 6850 | 6860 | 6860 | 6850 | 846 |
| 208 | 20231218 | 150800 | 3896156780 | 6860 | 6860 | 6870 | 6850 | 712 |
| 209 | 20231218 | 150700 | 3891271760 | 6860 | 6860 | 6860 | 6850 | 2584 |
| 210 | 20231218 | 150600 | 3873565520 | 6860 | 6860 | 6870 | 6850 | 141 |
| 211 | 20231218 | 150500 | 3872598510 | 6860 | 6870 | 6870 | 6860 | 263 |
| 212 | 20231218 | 150400 | 3870794120 | 6870 | 6870 | 6870 | 6860 | 426 |
| 213 | 20231218 | 150300 | 3867871320 | 6870 | 6860 | 6880 | 6860 | 2755 |
| 214 | 20231218 | 150200 | 3848964380 | 6870 | 6870 | 6870 | 6860 | 258 |
| 215 | 20231218 | 150100 | 3847191930 | 6870 | 6860 | 6870 | 6860 | 629 |
| 216 | 20231218 | 150000 | 3842876880 | 6870 | 6870 | 6870 | 6870 | 672 |
| 217 | 20231218 | 145900 | 3838260240 | 6870 | 6870 | 6870 | 6860 | 1313 |
| 218 | 20231218 | 145800 | 3829244930 | 6860 | 6860 | 6870 | 6860 | 103 |
| 219 | 20231218 | 145700 | 3828538340 | 6860 | 6870 | 6870 | 6860 | 1512 |
| 220 | 20231218 | 145600 | 3818164390 | 6870 | 6870 | 6870 | 6860 | 282 |
| 221 | 20231218 | 145500 | 3816227350 | 6870 | 6860 | 6870 | 6860 | 106 |
| 222 | 20231218 | 145400 | 3815499140 | 6860 | 6850 | 6870 | 6850 | 6231 |
| 223 | 20231218 | 145300 | 3772754300 | 6850 | 6860 | 6860 | 6850 | 23 |
| 224 | 20231218 | 145200 | 3772596530 | 6860 | 6850 | 6860 | 6850 | 432 |
| 225 | 20231218 | 145100 | 3769637100 | 6850 | 6860 | 6860 | 6850 | 214 |
| 226 | 20231218 | 145000 | 3768169590 | 6860 | 6860 | 6860 | 6850 | 395 |
| 227 | 20231218 | 144900 | 3765459930 | 6860 | 6880 | 6880 | 6860 | 11049 |
| 228 | 20231218 | 144800 | 3689663000 | 6880 | 6870 | 6880 | 6870 | 577 |
| 229 | 20231218 | 144700 | 3685697740 | 6870 | 6870 | 6870 | 6870 | 334 |
| 230 | 20231218 | 144600 | 3683403160 | 6870 | 6870 | 6880 | 6870 | 250 |
| 231 | 20231218 | 144500 | 3681685020 | 6870 | 6880 | 6880 | 6870 | 3 |
| 232 | 20231218 | 144400 | 3681664400 | 6880 | 6880 | 6880 | 6880 | 8 |
| 233 | 20231218 | 144300 | 3681609360 | 6870 | 6880 | 6880 | 6870 | 1748 |
| 234 | 20231218 | 144200 | 3669600360 | 6880 | 6880 | 6880 | 6880 | 2487 |
| 235 | 20231218 | 144100 | 3652489800 | 6880 | 6870 | 6880 | 6870 | 338 |
| 236 | 20231218 | 144000 | 3650166200 | 6870 | 6870 | 6870 | 6870 | 6158 |
| 237 | 20231218 | 143900 | 3607860740 | 6870 | 6870 | 6870 | 6870 | 250 |
| 238 | 20231218 | 143800 | 3606143240 | 6870 | 6870 | 6880 | 6870 | 67 |
| 239 | 20231218 | 143700 | 3605682410 | 6880 | 6880 | 6880 | 6880 | 41 |
| 240 | 20231218 | 143600 | 3605400330 | 6880 | 6870 | 6880 | 6870 | 42 |
| 241 | 20231218 | 143500 | 3605111380 | 6880 | 6880 | 6880 | 6870 | 581 |
| 242 | 20231218 | 143400 | 3601115100 | 6880 | 6880 | 6880 | 6880 | 80 |
| 243 | 20231218 | 143300 | 3600564700 | 6880 | 6880 | 6880 | 6870 | 67 |
| 244 | 20231218 | 143200 | 3600103820 | 6880 | 6880 | 6880 | 6880 | 257 |
| 245 | 20231218 | 143100 | 3598335660 | 6880 | 6880 | 6880 | 6880 | 101 |
| 246 | 20231218 | 143000 | 3597640780 | 6880 | 6880 | 6880 | 6880 | 920 |
| 247 | 20231218 | 142900 | 3591311180 | 6880 | 6880 | 6880 | 6880 | 1606 |
| 248 | 20231218 | 142800 | 3580261900 | 6880 | 6880 | 6880 | 6880 | 670 |
| 249 | 20231218 | 142700 | 3575652300 | 6880 | 6880 | 6880 | 6880 | 32 |
| 250 | 20231218 | 142600 | 3575432140 | 6880 | 6890 | 6890 | 6870 | 1235 |
| 251 | 20231218 | 142500 | 3566926240 | 6890 | 6880 | 6890 | 6880 | 13786 |
| 252 | 20231218 | 142400 | 3472077880 | 6880 | 6870 | 6880 | 6870 | 508 |
| 253 | 20231218 | 142300 | 3468587910 | 6870 | 6870 | 6870 | 6870 | 54 |
| 254 | 20231218 | 142200 | 3468216930 | 6870 | 6870 | 6870 | 6870 | 404 |
| 255 | 20231218 | 142100 | 3465441450 | 6860 | 6860 | 6860 | 6860 | 158 |
| 256 | 20231218 | 142000 | 3464357570 | 6860 | 6870 | 6870 | 6860 | 2930 |
| 257 | 20231218 | 141900 | 3444248360 | 6870 | 6870 | 6870 | 6870 | 205 |
| 258 | 20231218 | 141800 | 3442840010 | 6870 | 6870 | 6870 | 6870 | 106 |
| 259 | 20231218 | 141700 | 3442111790 | 6870 | 6860 | 6870 | 6860 | 220 |
| 260 | 20231218 | 141600 | 3440602390 | 6870 | 6870 | 6870 | 6870 | 0 |
| 261 | 20231218 | 141500 | 3440602390 | 6870 | 6870 | 6870 | 6860 | 86 |
| 262 | 20231218 | 141400 | 3440012070 | 6870 | 6860 | 6870 | 6860 | 154 |
| 263 | 20231218 | 141300 | 3438955090 | 6860 | 6860 | 6870 | 6860 | 3053 |
| 264 | 20231218 | 141200 | 3418011420 | 6860 | 6860 | 6860 | 6860 | 301 |
| 265 | 20231218 | 141100 | 3415946560 | 6870 | 6870 | 6870 | 6870 | 45 |
| 266 | 20231218 | 141000 | 3415637410 | 6880 | 6880 | 6880 | 6880 | 2125 |
| 267 | 20231218 | 140900 | 3401017410 | 6880 | 6870 | 6880 | 6870 | 929 |
| 268 | 20231218 | 140800 | 3394635030 | 6870 | 6870 | 6870 | 6860 | 123 |
| 269 | 20231218 | 140700 | 3393790820 | 6870 | 6870 | 6870 | 6870 | 101 |
| 270 | 20231218 | 140600 | 3393096950 | 6870 | 6870 | 6870 | 6870 | 94 |
| 271 | 20231218 | 140500 | 3392451170 | 6870 | 6860 | 6870 | 6860 | 708 |
| 272 | 20231218 | 140400 | 3387593300 | 6860 | 6860 | 6860 | 6850 | 4799 |
| 273 | 20231218 | 140300 | 3354707360 | 6860 | 6870 | 6870 | 6850 | 2318 |
| 274 | 20231218 | 140200 | 3338808270 | 6870 | 6860 | 6870 | 6860 | 269 |
| 275 | 20231218 | 140100 | 3336962740 | 6860 | 6870 | 6870 | 6860 | 93 |
| 276 | 20231218 | 140000 | 3336324430 | 6870 | 6870 | 6870 | 6860 | 14 |
| 277 | 20231218 | 135900 | 3336228260 | 6870 | 6870 | 6870 | 6870 | 1 |
| 278 | 20231218 | 135800 | 3336221390 | 6870 | 6870 | 6870 | 6870 | 0 |
| 279 | 20231218 | 135700 | 3336221390 | 6870 | 6860 | 6870 | 6860 | 26 |
| 280 | 20231218 | 135600 | 3336042990 | 6860 | 6860 | 6860 | 6860 | 200 |
| 281 | 20231218 | 135500 | 3334670990 | 6860 | 6860 | 6860 | 6860 | 1241 |
| 282 | 20231218 | 135400 | 3326157730 | 6860 | 6870 | 6870 | 6860 | 1801 |
| 283 | 20231218 | 135300 | 3313796290 | 6880 | 6880 | 6880 | 6880 | 54 |
| 284 | 20231218 | 135200 | 3313424770 | 6880 | 6880 | 6880 | 6880 | 6 |
| 285 | 20231218 | 135100 | 3313383490 | 6880 | 6880 | 6880 | 6880 | 70 |
| 286 | 20231218 | 135000 | 3312901890 | 6870 | 6880 | 6880 | 6870 | 179 |
| 287 | 20231218 | 134900 | 3311672150 | 6880 | 6880 | 6880 | 6880 | 161 |
| 288 | 20231218 | 134800 | 3310564470 | 6880 | 6870 | 6880 | 6870 | 655 |
| 289 | 20231218 | 134700 | 3306064610 | 6870 | 6870 | 6880 | 6870 | 381 |
| 290 | 20231218 | 134600 | 3303447040 | 6870 | 6870 | 6870 | 6870 | 150 |
| 291 | 20231218 | 134500 | 3302416540 | 6880 | 6880 | 6880 | 6870 | 12 |
| 292 | 20231218 | 134400 | 3302334060 | 6880 | 6870 | 6880 | 6870 | 581 |
| 293 | 20231218 | 134300 | 3298342570 | 6870 | 6870 | 6870 | 6870 | 539 |
| 294 | 20231218 | 134200 | 3294639640 | 6870 | 6870 | 6870 | 6870 | 3074 |
| 295 | 20231218 | 134100 | 3273521260 | 6870 | 6860 | 6870 | 6860 | 60 |
| 296 | 20231218 | 134000 | 3273109490 | 6860 | 6860 | 6860 | 6860 | 2038 |
| 297 | 20231218 | 133900 | 3259128810 | 6860 | 6860 | 6860 | 6860 | 2428 |
| 298 | 20231218 | 133800 | 3242472730 | 6850 | 6860 | 6860 | 6850 | 175 |
| 299 | 20231218 | 133700 | 3241273440 | 6850 | 6860 | 6860 | 6850 | 211 |
| 300 | 20231218 | 133600 | 3239826980 | 6850 | 6860 | 6860 | 6850 | 895 |
| 301 | 20231218 | 133500 | 3233696030 | 6860 | 6860 | 6860 | 6860 | 100 |
| 302 | 20231218 | 133400 | 3233010030 | 6860 | 6860 | 6860 | 6860 | 146 |
| 303 | 20231218 | 133300 | 3232008470 | 6860 | 6850 | 6860 | 6850 | 386 |
| 304 | 20231218 | 133200 | 3229363660 | 6850 | 6850 | 6850 | 6850 | 69 |
| 305 | 20231218 | 133100 | 3228891010 | 6850 | 6860 | 6860 | 6840 | 895 |
| 306 | 20231218 | 133000 | 3222758870 | 6850 | 6850 | 6850 | 6850 | 668 |
| 307 | 20231218 | 132900 | 3218183070 | 6850 | 6850 | 6850 | 6850 | 1948 |
| 308 | 20231218 | 132800 | 3204839270 | 6850 | 6850 | 6850 | 6850 | 3066 |
| 309 | 20231218 | 132700 | 3183837170 | 6860 | 6860 | 6860 | 6860 | 173 |
| 310 | 20231218 | 132600 | 3182650390 | 6860 | 6860 | 6860 | 6850 | 266 |
| 311 | 20231218 | 132500 | 3180826660 | 6860 | 6860 | 6860 | 6860 | 371 |
| 312 | 20231218 | 132400 | 3178281600 | 6860 | 6850 | 6860 | 6850 | 232 |
| 313 | 20231218 | 132300 | 3176692080 | 6860 | 6850 | 6860 | 6850 | 250 |
| 314 | 20231218 | 132200 | 3174978230 | 6860 | 6860 | 6860 | 6860 | 150 |
| 315 | 20231218 | 132100 | 3173949230 | 6850 | 6850 | 6850 | 6850 | 287 |
| 316 | 20231218 | 132000 | 3171983280 | 6850 | 6860 | 6860 | 6850 | 219 |
| 317 | 20231218 | 131900 | 3170481640 | 6860 | 6850 | 6860 | 6850 | 21 |
| 318 | 20231218 | 131800 | 3170337780 | 6850 | 6840 | 6850 | 6840 | 783 |
| 319 | 20231218 | 131700 | 3164974380 | 6850 | 6840 | 6850 | 6840 | 152 |
| 320 | 20231218 | 131600 | 3163934450 | 6840 | 6850 | 6850 | 6840 | 35 |
| 321 | 20231218 | 131500 | 3163695040 | 6850 | 6850 | 6850 | 6850 | 1572 |
| 322 | 20231218 | 131400 | 3152926840 | 6850 | 6850 | 6850 | 6840 | 269 |
| 323 | 20231218 | 131300 | 3151086390 | 6840 | 6850 | 6850 | 6840 | 3016 |
| 324 | 20231218 | 131200 | 3130453180 | 6840 | 6850 | 6850 | 6840 | 3141 |
| 325 | 20231218 | 131100 | 3108968490 | 6850 | 6850 | 6850 | 6850 | 88 |
| 326 | 20231218 | 131000 | 3108365690 | 6850 | 6840 | 6850 | 6840 | 626 |
| 327 | 20231218 | 130900 | 3104083590 | 6850 | 6850 | 6850 | 6850 | 147 |
| 328 | 20231218 | 130800 | 3103076640 | 6850 | 6850 | 6860 | 6850 | 1090 |
| 329 | 20231218 | 130700 | 3095610120 | 6850 | 6850 | 6850 | 6850 | 641 |
| 330 | 20231218 | 130600 | 3091219270 | 6850 | 6850 | 6860 | 6850 | 3490 |
| 331 | 20231218 | 130500 | 3067312620 | 6860 | 6850 | 6860 | 6850 | 660 |
| 332 | 20231218 | 130400 | 3062791520 | 6860 | 6850 | 6860 | 6850 | 156 |
| 333 | 20231218 | 130300 | 3061722910 | 6850 | 6860 | 6860 | 6850 | 116 |
| 334 | 20231218 | 130200 | 3060928300 | 6850 | 6850 | 6850 | 6850 | 799 |
| 335 | 20231218 | 130100 | 3055455150 | 6850 | 6850 | 6850 | 6840 | 859 |
| 336 | 20231218 | 130000 | 3049576860 | 6850 | 6850 | 6850 | 6850 | 138 |
| 337 | 20231218 | 125900 | 3048631560 | 6850 | 6850 | 6860 | 6840 | 7599 |
| 338 | 20231218 | 125800 | 2996632250 | 6850 | 6850 | 6850 | 6850 | 2639 |
| 339 | 20231218 | 125700 | 2978555100 | 6850 | 6850 | 6860 | 6850 | 129 |
| 340 | 20231218 | 125600 | 2977670940 | 6860 | 6860 | 6860 | 6860 | 177 |
| 341 | 20231218 | 125500 | 2976456720 | 6860 | 6860 | 6860 | 6860 | 50 |
| 342 | 20231218 | 125400 | 2976113720 | 6870 | 6870 | 6870 | 6870 | 6 |
| 343 | 20231218 | 125300 | 2976072500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 344 | 20231218 | 125200 | 2976072500 | 6850 | 6860 | 6860 | 6850 | 144 |
| 345 | 20231218 | 125100 | 2975084760 | 6860 | 6860 | 6860 | 6850 | 998 |
| 346 | 20231218 | 125000 | 2968241540 | 6860 | 6860 | 6870 | 6860 | 268 |
| 347 | 20231218 | 124900 | 2966402910 | 6860 | 6860 | 6860 | 6860 | 222 |
| 348 | 20231218 | 124800 | 2964879990 | 6870 | 6870 | 6870 | 6870 | 57 |
| 349 | 20231218 | 124700 | 2964488400 | 6870 | 6870 | 6870 | 6850 | 1008 |
| 350 | 20231218 | 124600 | 2957576170 | 6870 | 6860 | 6870 | 6860 | 802 |
| 351 | 20231218 | 124500 | 2952074350 | 6860 | 6860 | 6860 | 6860 | 100 |
| 352 | 20231218 | 124400 | 2951388350 | 6860 | 6860 | 6860 | 6860 | 116 |
| 353 | 20231218 | 124300 | 2950592590 | 6860 | 6860 | 6870 | 6860 | 532 |
| 354 | 20231218 | 124200 | 2946943040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 355 | 20231218 | 124100 | 2946943040 | 6850 | 6870 | 6870 | 6850 | 2 |
| 356 | 20231218 | 124000 | 2946929320 | 6870 | 6850 | 6870 | 6840 | 904 |
| 357 | 20231218 | 123900 | 2940736610 | 6840 | 6870 | 6870 | 6840 | 736 |
| 358 | 20231218 | 123800 | 2935696600 | 6850 | 6870 | 6870 | 6840 | 3458 |
| 359 | 20231218 | 123700 | 2911987270 | 6870 | 6860 | 6870 | 6860 | 626 |
| 360 | 20231218 | 123600 | 2907687650 | 6870 | 6870 | 6870 | 6850 | 1693 |
| 361 | 20231218 | 123500 | 2896065500 | 6870 | 6870 | 6870 | 6870 | 166 |
| 362 | 20231218 | 123400 | 2894925080 | 6880 | 6860 | 6880 | 6860 | 1019 |
| 363 | 20231218 | 123300 | 2887934440 | 6850 | 6850 | 6860 | 6840 | 290 |
| 364 | 20231218 | 123200 | 2885948370 | 6840 | 6860 | 6860 | 6840 | 7600 |
| 365 | 20231218 | 123100 | 2833921910 | 6860 | 6870 | 6880 | 6860 | 692 |
| 366 | 20231218 | 123000 | 2829167350 | 6870 | 6870 | 6870 | 6870 | 35 |
| 367 | 20231218 | 122900 | 2828926900 | 6860 | 6860 | 6860 | 6860 | 35 |
| 368 | 20231218 | 122800 | 2828686800 | 6860 | 6860 | 6860 | 6850 | 239 |
| 369 | 20231218 | 122700 | 2827049040 | 6850 | 6850 | 6850 | 6840 | 476 |
| 370 | 20231218 | 122600 | 2823792740 | 6850 | 6860 | 6880 | 6850 | 20690 |
| 371 | 20231218 | 122500 | 2681977610 | 6870 | 6880 | 6880 | 6870 | 763 |
| 372 | 20231218 | 122400 | 2676735780 | 6870 | 6870 | 6880 | 6870 | 531 |
| 373 | 20231218 | 122300 | 2673087800 | 6870 | 6870 | 6870 | 6860 | 1968 |
| 374 | 20231218 | 122200 | 2659582950 | 6870 | 6870 | 6870 | 6860 | 155 |
| 375 | 20231218 | 122100 | 2658518450 | 6870 | 6880 | 6880 | 6870 | 2855 |
| 376 | 20231218 | 122000 | 2638904360 | 6880 | 6870 | 6880 | 6870 | 196 |
| 377 | 20231218 | 121900 | 2637556880 | 6870 | 6870 | 6880 | 6870 | 995 |
| 378 | 20231218 | 121800 | 2630719130 | 6870 | 6870 | 6870 | 6870 | 165 |
| 379 | 20231218 | 121700 | 2629585580 | 6870 | 6870 | 6870 | 6870 | 362 |
| 380 | 20231218 | 121600 | 2627098640 | 6870 | 6870 | 6870 | 6870 | 6 |
| 381 | 20231218 | 121500 | 2627057420 | 6870 | 6870 | 6870 | 6870 | 209 |
| 382 | 20231218 | 121400 | 2625621590 | 6870 | 6870 | 6870 | 6870 | 1001 |
| 383 | 20231218 | 121300 | 2618744720 | 6880 | 6880 | 6880 | 6880 | 14 |
| 384 | 20231218 | 121200 | 2618648400 | 6860 | 6870 | 6870 | 6860 | 747 |
| 385 | 20231218 | 121100 | 2613519510 | 6860 | 6870 | 6870 | 6860 | 618 |
| 386 | 20231218 | 121000 | 2609276950 | 6870 | 6870 | 6870 | 6870 | 238 |
| 387 | 20231218 | 120900 | 2607641890 | 6870 | 6860 | 6870 | 6860 | 1498 |
| 388 | 20231218 | 120800 | 2597362630 | 6870 | 6860 | 6870 | 6860 | 2007 |
| 389 | 20231218 | 120700 | 2583594540 | 6860 | 6870 | 6870 | 6860 | 1260 |
| 390 | 20231218 | 120600 | 2574946310 | 6870 | 6870 | 6870 | 6860 | 458 |
| 391 | 20231218 | 120500 | 2571800550 | 6870 | 6880 | 6880 | 6870 | 1166 |
| 392 | 20231218 | 120400 | 2563778670 | 6860 | 6870 | 6880 | 6860 | 6742 |
| 393 | 20231218 | 120300 | 2517486500 | 6870 | 6870 | 6870 | 6870 | 48 |
| 394 | 20231218 | 120200 | 2517156740 | 6880 | 6880 | 6880 | 6880 | 248 |
| 395 | 20231218 | 120100 | 2515450500 | 6890 | 6870 | 6890 | 6870 | 32 |
| 396 | 20231218 | 120000 | 2515230420 | 6870 | 6890 | 6890 | 6870 | 167 |
| 397 | 20231218 | 115900 | 2514079990 | 6880 | 6880 | 6880 | 6880 | 1654 |
| 398 | 20231218 | 115800 | 2502700470 | 6880 | 6880 | 6880 | 6880 | 180 |
| 399 | 20231218 | 115700 | 2501462070 | 6880 | 6880 | 6880 | 6880 | 147 |
| 400 | 20231218 | 115600 | 2500450710 | 6890 | 6890 | 6890 | 6890 | 389 |
| 401 | 20231218 | 115500 | 2497770500 | 6890 | 6890 | 6890 | 6890 | 831 |
| 402 | 20231218 | 115400 | 2492044910 | 6900 | 6890 | 6900 | 6890 | 12 |
| 403 | 20231218 | 115300 | 2491962220 | 6890 | 6890 | 6900 | 6890 | 1073 |
| 404 | 20231218 | 115200 | 2484558820 | 6900 | 6880 | 6900 | 6870 | 4143 |
| 405 | 20231218 | 115100 | 2456013470 | 6880 | 6900 | 6910 | 6880 | 7771 |
| 406 | 20231218 | 115000 | 2402388370 | 6900 | 6880 | 6900 | 6870 | 11594 |
| 407 | 20231218 | 114900 | 2322462250 | 6880 | 6880 | 6890 | 6880 | 501 |
| 408 | 20231218 | 114800 | 2319014440 | 6880 | 6880 | 6880 | 6870 | 346 |
| 409 | 20231218 | 114700 | 2316636800 | 6870 | 6870 | 6870 | 6870 | 580 |
| 410 | 20231218 | 114600 | 2312652200 | 6870 | 6880 | 6880 | 6870 | 2144 |
| 411 | 20231218 | 114500 | 2297902720 | 6880 | 6880 | 6890 | 6880 | 526 |
| 412 | 20231218 | 114400 | 2294283300 | 6880 | 6890 | 6890 | 6880 | 1295 |
| 413 | 20231218 | 114300 | 2285364090 | 6890 | 6890 | 6890 | 6890 | 347 |
| 414 | 20231218 | 114200 | 2282973260 | 6880 | 6880 | 6880 | 6880 | 20 |
| 415 | 20231218 | 114100 | 2282835660 | 6890 | 6880 | 6890 | 6880 | 1906 |
| 416 | 20231218 | 114000 | 2269718520 | 6890 | 6890 | 6890 | 6890 | 0 |
| 417 | 20231218 | 113900 | 2269718520 | 6890 | 6880 | 6890 | 6880 | 22 |
| 418 | 20231218 | 113800 | 2269567140 | 6880 | 6880 | 6890 | 6880 | 347 |
| 419 | 20231218 | 113700 | 2267178320 | 6890 | 6880 | 6890 | 6880 | 80 |
| 420 | 20231218 | 113600 | 2266627820 | 6880 | 6880 | 6880 | 6880 | 2840 |
| 421 | 20231218 | 113500 | 2247088620 | 6880 | 6890 | 6890 | 6870 | 70 |
| 422 | 20231218 | 113400 | 2246607200 | 6870 | 6870 | 6880 | 6870 | 138 |
| 423 | 20231218 | 113300 | 2245658460 | 6880 | 6870 | 6890 | 6870 | 161 |
| 424 | 20231218 | 113200 | 2244551100 | 6870 | 6880 | 6880 | 6870 | 821 |
| 425 | 20231218 | 113100 | 2238909030 | 6880 | 6890 | 6890 | 6880 | 1600 |
| 426 | 20231218 | 113000 | 2227890030 | 6890 | 6880 | 6890 | 6880 | 289 |
| 427 | 20231218 | 112900 | 2225901120 | 6890 | 6890 | 6890 | 6890 | 2024 |
| 428 | 20231218 | 112800 | 2211955760 | 6890 | 6890 | 6890 | 6880 | 2271 |
| 429 | 20231218 | 112700 | 2196308770 | 6880 | 6880 | 6880 | 6880 | 50 |
| 430 | 20231218 | 112600 | 2195964770 | 6890 | 6890 | 6890 | 6880 | 794 |
| 431 | 20231218 | 112500 | 2190494410 | 6880 | 6880 | 6880 | 6880 | 270 |
| 432 | 20231218 | 112400 | 2188636810 | 6880 | 6890 | 6890 | 6880 | 21 |
| 433 | 20231218 | 112300 | 2188492310 | 6890 | 6880 | 6890 | 6880 | 253 |
| 434 | 20231218 | 112200 | 2186751580 | 6880 | 6890 | 6890 | 6880 | 200 |
| 435 | 20231218 | 112100 | 2185375570 | 6880 | 6880 | 6880 | 6880 | 1200 |
| 436 | 20231218 | 112000 | 2177119570 | 6880 | 6890 | 6890 | 6880 | 727 |
| 437 | 20231218 | 111900 | 2172116400 | 6890 | 6880 | 6890 | 6880 | 851 |
| 438 | 20231218 | 111800 | 2166255510 | 6880 | 6880 | 6880 | 6880 | 2601 |
| 439 | 20231218 | 111700 | 2148360630 | 6890 | 6880 | 6890 | 6880 | 946 |
| 440 | 20231218 | 111600 | 2141852050 | 6890 | 6890 | 6890 | 6890 | 540 |
| 441 | 20231218 | 111500 | 2138131450 | 6880 | 6890 | 6890 | 6880 | 3782 |
| 442 | 20231218 | 111400 | 2112073930 | 6880 | 6880 | 6880 | 6880 | 3 |
| 443 | 20231218 | 111300 | 2112053290 | 6880 | 6890 | 6890 | 6880 | 76 |
| 444 | 20231218 | 111200 | 2111530190 | 6890 | 6880 | 6890 | 6880 | 223 |
| 445 | 20231218 | 111100 | 2109995240 | 6880 | 6880 | 6880 | 6880 | 646 |
| 446 | 20231218 | 111000 | 2105550760 | 6870 | 6870 | 6870 | 6870 | 2489 |
| 447 | 20231218 | 110900 | 2088451330 | 6870 | 6870 | 6870 | 6870 | 173 |
| 448 | 20231218 | 110800 | 2087262820 | 6860 | 6870 | 6880 | 6860 | 2285 |
| 449 | 20231218 | 110700 | 2071563420 | 6870 | 6870 | 6880 | 6870 | 2714 |
| 450 | 20231218 | 110600 | 2052914120 | 6870 | 6880 | 6880 | 6870 | 362 |
| 451 | 20231218 | 110500 | 2050423960 | 6880 | 6890 | 6900 | 6880 | 540 |
| 452 | 20231218 | 110400 | 2046706190 | 6890 | 6900 | 6900 | 6890 | 629 |
| 453 | 20231218 | 110300 | 2042366150 | 6900 | 6880 | 6900 | 6880 | 50 |
| 454 | 20231218 | 110200 | 2042021760 | 6880 | 6900 | 6900 | 6880 | 1325 |
| 455 | 20231218 | 110100 | 2032895020 | 6900 | 6900 | 6910 | 6890 | 6026 |
| 456 | 20231218 | 110000 | 1991343530 | 6890 | 6900 | 6900 | 6890 | 772 |
| 457 | 20231218 | 105900 | 1986019230 | 6890 | 6900 | 6900 | 6890 | 29 |
| 458 | 20231218 | 105800 | 1985819320 | 6900 | 6900 | 6900 | 6900 | 19 |
| 459 | 20231218 | 105700 | 1985688220 | 6880 | 6900 | 6900 | 6880 | 33 |
| 460 | 20231218 | 105600 | 1985460920 | 6880 | 6900 | 6900 | 6880 | 3585 |
| 461 | 20231218 | 105500 | 1960784800 | 6900 | 6900 | 6910 | 6900 | 18 |
| 462 | 20231218 | 105400 | 1960660590 | 6900 | 6900 | 6900 | 6900 | 201 |
| 463 | 20231218 | 105300 | 1959273690 | 6900 | 6900 | 6900 | 6900 | 1169 |
| 464 | 20231218 | 105200 | 1951207590 | 6910 | 6900 | 6910 | 6900 | 839 |
| 465 | 20231218 | 105100 | 1945411380 | 6910 | 6890 | 6910 | 6890 | 1063 |
| 466 | 20231218 | 105000 | 1938080290 | 6900 | 6900 | 6900 | 6890 | 2064 |
| 467 | 20231218 | 104900 | 1923848760 | 6900 | 6900 | 6900 | 6900 | 2310 |
| 468 | 20231218 | 104800 | 1907909760 | 6900 | 6870 | 6900 | 6870 | 4830 |
| 469 | 20231218 | 104700 | 1874622280 | 6880 | 6870 | 6880 | 6860 | 1332 |
| 470 | 20231218 | 104600 | 1865471980 | 6860 | 6860 | 6870 | 6860 | 93 |
| 471 | 20231218 | 104500 | 1864833320 | 6870 | 6870 | 6870 | 6860 | 2059 |
| 472 | 20231218 | 104400 | 1850707190 | 6870 | 6860 | 6870 | 6860 | 2287 |
| 473 | 20231218 | 104300 | 1835018210 | 6860 | 6870 | 6880 | 6860 | 1638 |
| 474 | 20231218 | 104200 | 1823767230 | 6880 | 6870 | 6880 | 6870 | 1966 |
| 475 | 20231218 | 104100 | 1810242260 | 6870 | 6870 | 6880 | 6870 | 1017 |
| 476 | 20231218 | 104000 | 1803254870 | 6870 | 6870 | 6880 | 6870 | 504 |
| 477 | 20231218 | 103900 | 1799790390 | 6880 | 6870 | 6880 | 6870 | 268 |
| 478 | 20231218 | 103800 | 1797949200 | 6850 | 6860 | 6860 | 6850 | 2947 |
| 479 | 20231218 | 103700 | 1777737400 | 6860 | 6880 | 6880 | 6860 | 1181 |
| 480 | 20231218 | 103600 | 1769629120 | 6870 | 6870 | 6880 | 6870 | 295 |
| 481 | 20231218 | 103500 | 1767600580 | 6870 | 6870 | 6870 | 6860 | 1111 |
| 482 | 20231218 | 103400 | 1759978430 | 6870 | 6870 | 6870 | 6870 | 89 |
| 483 | 20231218 | 103300 | 1759367000 | 6870 | 6870 | 6870 | 6870 | 75 |
| 484 | 20231218 | 103200 | 1758851750 | 6870 | 6860 | 6870 | 6860 | 1527 |
| 485 | 20231218 | 103100 | 1748372900 | 6860 | 6860 | 6870 | 6860 | 164 |
| 486 | 20231218 | 103000 | 1747247360 | 6860 | 6860 | 6890 | 6860 | 432 |
| 487 | 20231218 | 102900 | 1744278700 | 6890 | 6870 | 6890 | 6860 | 155 |
| 488 | 20231218 | 102800 | 1743214440 | 6860 | 6880 | 6890 | 6860 | 737 |
| 489 | 20231218 | 102700 | 1738147710 | 6890 | 6870 | 6890 | 6870 | 199 |
| 490 | 20231218 | 102600 | 1736780520 | 6860 | 6880 | 6880 | 6860 | 2000 |
| 491 | 20231218 | 102500 | 1723050490 | 6870 | 6870 | 6890 | 6870 | 320 |
| 492 | 20231218 | 102400 | 1720851890 | 6890 | 6890 | 6890 | 6890 | 0 |
| 493 | 20231218 | 102300 | 1720851890 | 6890 | 6880 | 6890 | 6870 | 4926 |
| 494 | 20231218 | 102200 | 1686930210 | 6870 | 6870 | 6870 | 6870 | 500 |
| 495 | 20231218 | 102100 | 1683495210 | 6870 | 6870 | 6870 | 6860 | 2054 |
| 496 | 20231218 | 102000 | 1669384530 | 6870 | 6870 | 6870 | 6860 | 662 |
| 497 | 20231218 | 101900 | 1664836620 | 6870 | 6870 | 6870 | 6870 | 161 |
| 498 | 20231218 | 101800 | 1663730550 | 6880 | 6870 | 6880 | 6860 | 683 |
| 499 | 20231218 | 101700 | 1659037700 | 6870 | 6870 | 6880 | 6860 | 1267 |
| 500 | 20231218 | 101600 | 1650338480 | 6870 | 6870 | 6880 | 6870 | 35 |
| 501 | 20231218 | 101500 | 1650097920 | 6880 | 6860 | 6880 | 6860 | 1963 |
| 502 | 20231218 | 101400 | 1636613810 | 6870 | 6870 | 6870 | 6860 | 52 |
| 503 | 20231218 | 101300 | 1636256770 | 6870 | 6870 | 6880 | 6870 | 2692 |
| 504 | 20231218 | 101200 | 1617762680 | 6880 | 6870 | 6880 | 6870 | 239 |
| 505 | 20231218 | 101100 | 1616119750 | 6880 | 6870 | 6880 | 6870 | 1013 |
| 506 | 20231218 | 101000 | 1609159890 | 6880 | 6880 | 6880 | 6870 | 1223 |
| 507 | 20231218 | 100900 | 1600747880 | 6880 | 6870 | 6880 | 6870 | 521 |
| 508 | 20231218 | 100800 | 1597168320 | 6860 | 6870 | 6870 | 6850 | 233 |
| 509 | 20231218 | 100700 | 1595568100 | 6870 | 6850 | 6870 | 6850 | 1638 |
| 510 | 20231218 | 100600 | 1584338510 | 6860 | 6860 | 6860 | 6860 | 109 |
| 511 | 20231218 | 100500 | 1583590770 | 6830 | 6860 | 6860 | 6830 | 1706 |
| 512 | 20231218 | 100400 | 1571919910 | 6860 | 6870 | 6870 | 6830 | 31864 |
| 513 | 20231218 | 100300 | 1354034920 | 6880 | 6860 | 6880 | 6850 | 483 |
| 514 | 20231218 | 100200 | 1350720960 | 6880 | 6880 | 6880 | 6880 | 23 |
| 515 | 20231218 | 100100 | 1350562720 | 6850 | 6860 | 6880 | 6850 | 6762 |
| 516 | 20231218 | 100000 | 1304169580 | 6860 | 6880 | 6880 | 6860 | 99 |
| 517 | 20231218 | 095900 | 1303490160 | 6880 | 6870 | 6880 | 6850 | 2117 |
| 518 | 20231218 | 095800 | 1288979050 | 6870 | 6860 | 6870 | 6860 | 979 |
| 519 | 20231218 | 095700 | 1282262750 | 6860 | 6870 | 6870 | 6860 | 1384 |
| 520 | 20231218 | 095600 | 1272767510 | 6870 | 6860 | 6870 | 6860 | 1296 |
| 521 | 20231218 | 095500 | 1263876330 | 6860 | 6870 | 6870 | 6860 | 1981 |
| 522 | 20231218 | 095400 | 1250274560 | 6870 | 6880 | 6880 | 6870 | 130 |
| 523 | 20231218 | 095300 | 1249381370 | 6880 | 6870 | 6880 | 6870 | 158 |
| 524 | 20231218 | 095200 | 1248295070 | 6870 | 6880 | 6880 | 6870 | 184 |
| 525 | 20231218 | 095100 | 1247030180 | 6880 | 6870 | 6880 | 6860 | 611 |
| 526 | 20231218 | 095000 | 1242837040 | 6870 | 6880 | 6880 | 6860 | 131 |
| 527 | 20231218 | 094900 | 1241936150 | 6880 | 6860 | 6880 | 6860 | 195 |
| 528 | 20231218 | 094800 | 1240595150 | 6860 | 6860 | 6860 | 6860 | 741 |
| 529 | 20231218 | 094700 | 1235511890 | 6860 | 6870 | 6870 | 6860 | 1546 |
| 530 | 20231218 | 094600 | 1224901320 | 6870 | 6870 | 6870 | 6870 | 1534 |
| 531 | 20231218 | 094500 | 1214362740 | 6870 | 6870 | 6880 | 6870 | 847 |
| 532 | 20231218 | 094400 | 1208543340 | 6880 | 6900 | 6900 | 6870 | 5803 |
| 533 | 20231218 | 094300 | 1168635780 | 6900 | 6890 | 6900 | 6890 | 241 |
| 534 | 20231218 | 094200 | 1166974390 | 6890 | 6900 | 6900 | 6880 | 950 |
| 535 | 20231218 | 094100 | 1160429260 | 6900 | 6900 | 6900 | 6880 | 9085 |
| 536 | 20231218 | 094000 | 1097851140 | 6900 | 6900 | 6900 | 6890 | 768 |
| 537 | 20231218 | 093900 | 1092552370 | 6890 | 6890 | 6900 | 6890 | 3151 |
| 538 | 20231218 | 093800 | 1070826720 | 6890 | 6890 | 6900 | 6890 | 3967 |
| 539 | 20231218 | 093700 | 1043462980 | 6890 | 6890 | 6890 | 6880 | 1419 |
| 540 | 20231218 | 093600 | 1033687750 | 6880 | 6890 | 6900 | 6880 | 11133 |
| 541 | 20231218 | 093500 | 956973930 | 6890 | 6890 | 6890 | 6880 | 1046 |
| 542 | 20231218 | 093400 | 949774990 | 6890 | 6890 | 6890 | 6880 | 753 |
| 543 | 20231218 | 093300 | 944593560 | 6890 | 6880 | 6890 | 6870 | 1229 |
| 544 | 20231218 | 093200 | 936137880 | 6880 | 6880 | 6890 | 6870 | 2750 |
| 545 | 20231218 | 093100 | 917222170 | 6880 | 6890 | 6890 | 6880 | 1170 |
| 546 | 20231218 | 093000 | 909170260 | 6880 | 6890 | 6890 | 6880 | 822 |
| 547 | 20231218 | 092900 | 903512080 | 6890 | 6880 | 6890 | 6880 | 154 |
| 548 | 20231218 | 092800 | 902451820 | 6880 | 6870 | 6880 | 6870 | 1191 |
| 549 | 20231218 | 092700 | 894257840 | 6870 | 6870 | 6870 | 6860 | 3398 |
| 550 | 20231218 | 092600 | 870925450 | 6870 | 6860 | 6870 | 6850 | 4141 |
| 551 | 20231218 | 092500 | 842518190 | 6860 | 6860 | 6870 | 6850 | 2212 |
| 552 | 20231218 | 092400 | 827354120 | 6860 | 6860 | 6860 | 6850 | 4432 |
| 553 | 20231218 | 092300 | 796963820 | 6860 | 6870 | 6870 | 6860 | 200 |
| 554 | 20231218 | 092200 | 795591550 | 6870 | 6840 | 6870 | 6840 | 1849 |
| 555 | 20231218 | 092100 | 782933250 | 6840 | 6850 | 6850 | 6840 | 2514 |
| 556 | 20231218 | 092000 | 765712550 | 6850 | 6860 | 6860 | 6850 | 2813 |
| 557 | 20231218 | 091900 | 746429280 | 6860 | 6870 | 6880 | 6860 | 334 |
| 558 | 20231218 | 091800 | 744134680 | 6860 | 6870 | 6870 | 6860 | 541 |
| 559 | 20231218 | 091700 | 740421220 | 6870 | 6860 | 6900 | 6850 | 6631 |
| 560 | 20231218 | 091600 | 694817930 | 6860 | 6870 | 6870 | 6850 | 663 |
| 561 | 20231218 | 091500 | 690272070 | 6870 | 6840 | 6870 | 6830 | 5643 |
| 562 | 20231218 | 091400 | 651697820 | 6850 | 6890 | 6890 | 6840 | 7664 |
| 563 | 20231218 | 091300 | 599179640 | 6890 | 6890 | 6890 | 6870 | 799 |
| 564 | 20231218 | 091200 | 593686490 | 6900 | 6910 | 6910 | 6890 | 1065 |
| 565 | 20231218 | 091100 | 586335960 | 6870 | 6860 | 6920 | 6850 | 2574 |
| 566 | 20231218 | 091000 | 568586460 | 6860 | 6840 | 6900 | 6840 | 8278 |
| 567 | 20231218 | 090900 | 511811210 | 6840 | 6850 | 6850 | 6840 | 5010 |
| 568 | 20231218 | 090800 | 477528020 | 6850 | 6860 | 6860 | 6850 | 563 |
| 569 | 20231218 | 090700 | 473669180 | 6860 | 6860 | 6860 | 6850 | 1631 |
| 570 | 20231218 | 090600 | 462490970 | 6860 | 6860 | 6860 | 6840 | 8756 |
| 571 | 20231218 | 090500 | 402526930 | 6860 | 6870 | 6870 | 6850 | 4455 |
| 572 | 20231218 | 090400 | 371970060 | 6860 | 6860 | 6870 | 6850 | 689 |
| 573 | 20231218 | 090300 | 367241020 | 6850 | 6880 | 6880 | 6850 | 1808 |
| 574 | 20231218 | 090200 | 354835530 | 6880 | 6860 | 6880 | 6830 | 9985 |
| 575 | 20231218 | 090100 | 286454180 | 6860 | 6900 | 6910 | 6850 | 9332 |
| 576 | 20231218 | 090000 | 222240150 | 6910 | 6970 | 6980 | 6860 | 28863 |