28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183900 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 7065 |
| 3 | 20231205 | 183800 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 4 | 20231205 | 183700 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 5 | 20231205 | 183600 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 6 | 20231205 | 183500 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 7 | 20231205 | 183400 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 8 | 20231205 | 183300 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 9 | 20231205 | 183200 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 10 | 20231205 | 183100 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 11 | 20231205 | 183000 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 12 | 20231205 | 182900 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 13 | 20231205 | 182800 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 14 | 20231205 | 182700 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 15 | 20231205 | 182600 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 16 | 20231205 | 182500 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 17 | 20231205 | 182400 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 18 | 20231205 | 182300 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 19 | 20231205 | 182200 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 20 | 20231205 | 182100 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 21 | 20231205 | 182000 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 22 | 20231205 | 181900 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 23 | 20231205 | 181800 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 24 | 20231205 | 181700 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 25 | 20231205 | 181600 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 26 | 20231205 | 181500 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 27 | 20231205 | 181400 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 28 | 20231205 | 181300 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 29 | 20231205 | 181200 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 30 | 20231205 | 181100 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 31 | 20231205 | 181000 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 32 | 20231205 | 180900 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 7065 |
| 33 | 20231205 | 180800 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 34 | 20231205 | 180700 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 35 | 20231205 | 180600 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 36 | 20231205 | 180500 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 37 | 20231205 | 180400 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 38 | 20231205 | 180300 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 39 | 20231205 | 180200 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 40 | 20231205 | 180100 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 41 | 20231205 | 180000 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 42 | 20231205 | 175900 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 43 | 20231205 | 175800 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 44 | 20231205 | 175700 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 45 | 20231205 | 175600 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 46 | 20231205 | 175500 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 47 | 20231205 | 175400 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 48 | 20231205 | 175300 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 49 | 20231205 | 175200 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 50 | 20231205 | 175100 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 51 | 20231205 | 175000 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 52 | 20231205 | 174900 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 53 | 20231205 | 174800 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 54 | 20231205 | 174700 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 55 | 20231205 | 174600 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 56 | 20231205 | 174500 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 57 | 20231205 | 174400 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 58 | 20231205 | 174300 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 59 | 20231205 | 174200 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 60 | 20231205 | 174100 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 61 | 20231205 | 174000 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 62 | 20231205 | 173900 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 7065 |
| 63 | 20231205 | 173800 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 64 | 20231205 | 173700 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 65 | 20231205 | 173600 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 66 | 20231205 | 173500 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 67 | 20231205 | 173400 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 68 | 20231205 | 173300 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 69 | 20231205 | 173200 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 70 | 20231205 | 173100 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 71 | 20231205 | 173000 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 72 | 20231205 | 172900 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 73 | 20231205 | 172800 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 74 | 20231205 | 172700 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 75 | 20231205 | 172600 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 76 | 20231205 | 172500 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 77 | 20231205 | 172400 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 78 | 20231205 | 172300 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 79 | 20231205 | 172200 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 80 | 20231205 | 172100 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 81 | 20231205 | 172000 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 82 | 20231205 | 171900 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 83 | 20231205 | 171800 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 84 | 20231205 | 171700 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 85 | 20231205 | 171600 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 86 | 20231205 | 171500 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 87 | 20231205 | 171400 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 88 | 20231205 | 171300 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 89 | 20231205 | 171200 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 90 | 20231205 | 171100 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 91 | 20231205 | 171000 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 92 | 20231205 | 170900 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 7065 |
| 93 | 20231205 | 170800 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 94 | 20231205 | 170700 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 95 | 20231205 | 170600 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 96 | 20231205 | 170500 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 97 | 20231205 | 170400 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 98 | 20231205 | 170300 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 99 | 20231205 | 170200 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 100 | 20231205 | 170100 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 101 | 20231205 | 170000 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 102 | 20231205 | 165900 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 103 | 20231205 | 165800 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 104 | 20231205 | 165700 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 105 | 20231205 | 165600 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 106 | 20231205 | 165500 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 107 | 20231205 | 165400 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 108 | 20231205 | 165300 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 109 | 20231205 | 165200 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 110 | 20231205 | 165100 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 111 | 20231205 | 165000 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 112 | 20231205 | 164900 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 113 | 20231205 | 164800 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 114 | 20231205 | 164700 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 115 | 20231205 | 164600 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 116 | 20231205 | 164500 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 117 | 20231205 | 164400 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 118 | 20231205 | 164300 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 119 | 20231205 | 164200 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 120 | 20231205 | 164100 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 121 | 20231205 | 164000 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 122 | 20231205 | 163900 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 7065 |
| 123 | 20231205 | 163800 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 124 | 20231205 | 163700 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 125 | 20231205 | 163600 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 126 | 20231205 | 163500 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 127 | 20231205 | 163400 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 128 | 20231205 | 163300 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 129 | 20231205 | 163200 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 130 | 20231205 | 163100 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 131 | 20231205 | 163000 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 132 | 20231205 | 162900 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 133 | 20231205 | 162800 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 134 | 20231205 | 162700 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 135 | 20231205 | 162600 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 136 | 20231205 | 162500 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 137 | 20231205 | 162400 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 138 | 20231205 | 162300 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 139 | 20231205 | 162200 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 140 | 20231205 | 162100 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 141 | 20231205 | 162000 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 142 | 20231205 | 161900 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 143 | 20231205 | 161800 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 144 | 20231205 | 161700 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 145 | 20231205 | 161600 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 146 | 20231205 | 161500 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 147 | 20231205 | 161400 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 148 | 20231205 | 161300 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 149 | 20231205 | 161200 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 150 | 20231205 | 161100 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 151 | 20231205 | 161000 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 152 | 20231205 | 160900 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 7065 |
| 153 | 20231205 | 160800 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 154 | 20231205 | 160700 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 155 | 20231205 | 160600 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 156 | 20231205 | 160500 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 157 | 20231205 | 160400 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 158 | 20231205 | 160300 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 159 | 20231205 | 160200 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 160 | 20231205 | 160100 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 161 | 20231205 | 160000 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 162 | 20231205 | 155900 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 163 | 20231205 | 155800 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 164 | 20231205 | 155700 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 165 | 20231205 | 155600 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 166 | 20231205 | 155500 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 167 | 20231205 | 155400 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 168 | 20231205 | 155300 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 169 | 20231205 | 155200 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 170 | 20231205 | 155100 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 171 | 20231205 | 155000 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 172 | 20231205 | 154900 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 173 | 20231205 | 154800 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 174 | 20231205 | 154700 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 175 | 20231205 | 154600 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 176 | 20231205 | 154500 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 177 | 20231205 | 154400 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 178 | 20231205 | 154300 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 179 | 20231205 | 154200 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 180 | 20231205 | 154100 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 181 | 20231205 | 154000 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 182 | 20231205 | 153900 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 7065 |
| 183 | 20231205 | 153800 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 184 | 20231205 | 153700 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 185 | 20231205 | 153600 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 186 | 20231205 | 153500 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 187 | 20231205 | 153400 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 188 | 20231205 | 153300 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 189 | 20231205 | 153200 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 190 | 20231205 | 153100 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 191 | 20231205 | 153000 | 1759771010 | 6960 | 6960 | 6960 | 6960 | 7065 |
| 192 | 20231205 | 152900 | 1710598610 | 6960 | 6960 | 6960 | 6960 | 0 |
| 193 | 20231205 | 152800 | 1710598610 | 6960 | 6960 | 6960 | 6960 | 0 |
| 194 | 20231205 | 152700 | 1710598610 | 6960 | 6960 | 6960 | 6960 | 0 |
| 195 | 20231205 | 152600 | 1710598610 | 6960 | 6960 | 6960 | 6960 | 0 |
| 196 | 20231205 | 152500 | 1710598610 | 6960 | 6960 | 6960 | 6960 | 0 |
| 197 | 20231205 | 152400 | 1710598610 | 6960 | 6960 | 6960 | 6960 | 0 |
| 198 | 20231205 | 152300 | 1710598610 | 6960 | 6960 | 6960 | 6960 | 0 |
| 199 | 20231205 | 152200 | 1710598610 | 6960 | 6960 | 6960 | 6960 | 0 |
| 200 | 20231205 | 152100 | 1710598610 | 6960 | 6960 | 6960 | 6960 | 0 |
| 201 | 20231205 | 152000 | 1710598610 | 6960 | 6960 | 6960 | 6960 | 0 |
| 202 | 20231205 | 151900 | 1710598610 | 6960 | 6940 | 6960 | 6930 | 1889 |
| 203 | 20231205 | 151800 | 1697472970 | 6940 | 6940 | 6940 | 6940 | 6 |
| 204 | 20231205 | 151700 | 1697431330 | 6940 | 6940 | 6940 | 6930 | 191 |
| 205 | 20231205 | 151600 | 1696105800 | 6950 | 6940 | 6950 | 6940 | 1467 |
| 206 | 20231205 | 151500 | 1685923800 | 6940 | 6940 | 6940 | 6930 | 624 |
| 207 | 20231205 | 151400 | 1681593310 | 6960 | 6960 | 6960 | 6960 | 0 |
| 208 | 20231205 | 151300 | 1681593310 | 6960 | 6940 | 6960 | 6940 | 1556 |
| 209 | 20231205 | 151200 | 1670791590 | 6940 | 6930 | 6950 | 6930 | 2083 |
| 210 | 20231205 | 151100 | 1656353930 | 6930 | 6930 | 6930 | 6910 | 45 |
| 211 | 20231205 | 151000 | 1656042560 | 6910 | 6930 | 6930 | 6910 | 4217 |
| 212 | 20231205 | 150900 | 1626858070 | 6930 | 6930 | 6930 | 6930 | 209 |
| 213 | 20231205 | 150800 | 1625409700 | 6930 | 6920 | 6940 | 6920 | 1692 |
| 214 | 20231205 | 150700 | 1613689800 | 6920 | 6910 | 6920 | 6910 | 15 |
| 215 | 20231205 | 150600 | 1613586010 | 6920 | 6920 | 6920 | 6920 | 1032 |
| 216 | 20231205 | 150500 | 1606444570 | 6920 | 6930 | 6930 | 6920 | 76 |
| 217 | 20231205 | 150400 | 1605918640 | 6930 | 6930 | 6930 | 6930 | 73 |
| 218 | 20231205 | 150300 | 1605412750 | 6930 | 6940 | 6940 | 6930 | 1609 |
| 219 | 20231205 | 150200 | 1594262270 | 6940 | 6940 | 6940 | 6940 | 0 |
| 220 | 20231205 | 150100 | 1594262270 | 6940 | 6940 | 6940 | 6940 | 0 |
| 221 | 20231205 | 150000 | 1594262270 | 6940 | 6940 | 6940 | 6940 | 148 |
| 222 | 20231205 | 145900 | 1593235150 | 6940 | 6940 | 6940 | 6940 | 16 |
| 223 | 20231205 | 145800 | 1593124110 | 6940 | 6940 | 6940 | 6940 | 15 |
| 224 | 20231205 | 145700 | 1593020010 | 6930 | 6950 | 6950 | 6930 | 102 |
| 225 | 20231205 | 145600 | 1592313110 | 6950 | 6950 | 6950 | 6950 | 4 |
| 226 | 20231205 | 145500 | 1592285310 | 6940 | 6940 | 6940 | 6940 | 2001 |
| 227 | 20231205 | 145400 | 1578398370 | 6950 | 6950 | 6960 | 6940 | 3940 |
| 228 | 20231205 | 145300 | 1551025420 | 6940 | 6950 | 6950 | 6940 | 610 |
| 229 | 20231205 | 145200 | 1546790920 | 6950 | 6940 | 6950 | 6940 | 208 |
| 230 | 20231205 | 145100 | 1545347320 | 6930 | 6930 | 6950 | 6930 | 1790 |
| 231 | 20231205 | 145000 | 1532934680 | 6930 | 6930 | 6930 | 6930 | 53 |
| 232 | 20231205 | 144900 | 1532567390 | 6930 | 6920 | 6930 | 6920 | 738 |
| 233 | 20231205 | 144800 | 1527455430 | 6910 | 6900 | 6920 | 6900 | 1381 |
| 234 | 20231205 | 144700 | 1517902840 | 6900 | 6930 | 6930 | 6880 | 24345 |
| 235 | 20231205 | 144600 | 1349829400 | 6930 | 6950 | 6950 | 6930 | 5940 |
| 236 | 20231205 | 144500 | 1308636560 | 6950 | 6950 | 6950 | 6950 | 0 |
| 237 | 20231205 | 144400 | 1308636560 | 6950 | 6960 | 6960 | 6950 | 46 |
| 238 | 20231205 | 144300 | 1308316820 | 6960 | 6960 | 6960 | 6960 | 53 |
| 239 | 20231205 | 144200 | 1307947940 | 6960 | 6950 | 6960 | 6950 | 536 |
| 240 | 20231205 | 144100 | 1304222670 | 6950 | 6950 | 6950 | 6950 | 275 |
| 241 | 20231205 | 144000 | 1302311420 | 6950 | 6950 | 6950 | 6950 | 10 |
| 242 | 20231205 | 143900 | 1302241920 | 6950 | 6950 | 6950 | 6950 | 62 |
| 243 | 20231205 | 143800 | 1301811020 | 6950 | 6950 | 6950 | 6950 | 50 |
| 244 | 20231205 | 143700 | 1301463520 | 6950 | 6950 | 6950 | 6950 | 65 |
| 245 | 20231205 | 143600 | 1301011770 | 6950 | 6950 | 6950 | 6950 | 5 |
| 246 | 20231205 | 143500 | 1300977020 | 6950 | 6950 | 6950 | 6950 | 214 |
| 247 | 20231205 | 143400 | 1299489720 | 6950 | 6950 | 6950 | 6950 | 1 |
| 248 | 20231205 | 143300 | 1299482770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 249 | 20231205 | 143200 | 1299482770 | 6950 | 6950 | 6950 | 6950 | 200 |
| 250 | 20231205 | 143100 | 1298092770 | 6950 | 6950 | 6950 | 6950 | 93 |
| 251 | 20231205 | 143000 | 1297446420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 252 | 20231205 | 142900 | 1297446420 | 6950 | 6950 | 6950 | 6950 | 2395 |
| 253 | 20231205 | 142800 | 1280801170 | 6950 | 6950 | 6950 | 6950 | 0 |
| 254 | 20231205 | 142700 | 1280801170 | 6950 | 6940 | 6950 | 6940 | 801 |
| 255 | 20231205 | 142600 | 1275237510 | 6940 | 6950 | 6950 | 6940 | 4097 |
| 256 | 20231205 | 142500 | 1246789820 | 6950 | 6950 | 6950 | 6950 | 20 |
| 257 | 20231205 | 142400 | 1246650820 | 6960 | 6960 | 6960 | 6960 | 19 |
| 258 | 20231205 | 142300 | 1246518580 | 6960 | 6960 | 6960 | 6960 | 704 |
| 259 | 20231205 | 142200 | 1241618740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 260 | 20231205 | 142100 | 1241618740 | 6970 | 6960 | 6970 | 6960 | 413 |
| 261 | 20231205 | 142000 | 1238744190 | 6960 | 6960 | 6960 | 6960 | 0 |
| 262 | 20231205 | 141900 | 1238744190 | 6960 | 6970 | 6970 | 6960 | 995 |
| 263 | 20231205 | 141800 | 1231813990 | 6970 | 6970 | 6970 | 6970 | 0 |
| 264 | 20231205 | 141700 | 1231813990 | 6970 | 6970 | 6970 | 6970 | 0 |
| 265 | 20231205 | 141600 | 1231813990 | 6970 | 6970 | 6970 | 6970 | 1 |
| 266 | 20231205 | 141500 | 1231807020 | 6970 | 6970 | 6970 | 6970 | 143 |
| 267 | 20231205 | 141400 | 1230810310 | 6970 | 6970 | 6970 | 6970 | 0 |
| 268 | 20231205 | 141300 | 1230810310 | 6970 | 6980 | 6980 | 6970 | 907 |
| 269 | 20231205 | 141200 | 1224488510 | 6970 | 6980 | 6980 | 6970 | 7 |
| 270 | 20231205 | 141100 | 1224439670 | 6980 | 6980 | 6980 | 6980 | 338 |
| 271 | 20231205 | 141000 | 1222080430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 272 | 20231205 | 140900 | 1222080430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 273 | 20231205 | 140800 | 1222080430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 274 | 20231205 | 140700 | 1222080430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 275 | 20231205 | 140600 | 1222080430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 276 | 20231205 | 140500 | 1222080430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 277 | 20231205 | 140400 | 1222080430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 278 | 20231205 | 140300 | 1222080430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 279 | 20231205 | 140200 | 1222080430 | 6990 | 6970 | 6990 | 6970 | 285 |
| 280 | 20231205 | 140100 | 1220093880 | 6970 | 6970 | 6970 | 6970 | 0 |
| 281 | 20231205 | 140000 | 1220093880 | 6970 | 6970 | 6970 | 6970 | 50 |
| 282 | 20231205 | 135900 | 1219745380 | 6970 | 6970 | 6970 | 6970 | 100 |
| 283 | 20231205 | 135800 | 1219048380 | 6970 | 6980 | 6980 | 6970 | 405 |
| 284 | 20231205 | 135700 | 1216222060 | 6980 | 6980 | 6980 | 6980 | 0 |
| 285 | 20231205 | 135600 | 1216222060 | 6980 | 6980 | 6980 | 6980 | 685 |
| 286 | 20231205 | 135500 | 1211440760 | 6980 | 6980 | 6980 | 6980 | 0 |
| 287 | 20231205 | 135400 | 1211440760 | 6980 | 6990 | 6990 | 6980 | 452 |
| 288 | 20231205 | 135300 | 1208285720 | 6990 | 6990 | 6990 | 6990 | 29 |
| 289 | 20231205 | 135200 | 1208083010 | 6990 | 6990 | 6990 | 6990 | 0 |
| 290 | 20231205 | 135100 | 1208083010 | 6990 | 6990 | 6990 | 6990 | 0 |
| 291 | 20231205 | 135000 | 1208083010 | 6990 | 6990 | 6990 | 6990 | 4 |
| 292 | 20231205 | 134900 | 1208055050 | 6990 | 6990 | 6990 | 6990 | 0 |
| 293 | 20231205 | 134800 | 1208055050 | 6990 | 6990 | 6990 | 6990 | 99 |
| 294 | 20231205 | 134700 | 1207363040 | 6990 | 6990 | 6990 | 6990 | 5294 |
| 295 | 20231205 | 134600 | 1170357980 | 6980 | 6980 | 6980 | 6980 | 0 |
| 296 | 20231205 | 134500 | 1170357980 | 6980 | 6980 | 6980 | 6980 | 1614 |
| 297 | 20231205 | 134400 | 1159092260 | 6980 | 6980 | 6980 | 6980 | 62 |
| 298 | 20231205 | 134300 | 1158659500 | 6980 | 6980 | 6980 | 6980 | 10 |
| 299 | 20231205 | 134200 | 1158589700 | 6980 | 6980 | 6980 | 6980 | 0 |
| 300 | 20231205 | 134100 | 1158589700 | 6980 | 6980 | 6980 | 6980 | 0 |
| 301 | 20231205 | 134000 | 1158589700 | 6980 | 6980 | 6980 | 6980 | 0 |
| 302 | 20231205 | 133900 | 1158589700 | 6980 | 6980 | 6980 | 6980 | 10 |
| 303 | 20231205 | 133800 | 1158519900 | 6980 | 6970 | 6980 | 6970 | 7 |
| 304 | 20231205 | 133700 | 1158471060 | 6980 | 6980 | 6980 | 6980 | 15 |
| 305 | 20231205 | 133600 | 1158366360 | 6970 | 6970 | 6970 | 6970 | 0 |
| 306 | 20231205 | 133500 | 1158366360 | 6970 | 6970 | 6970 | 6970 | 0 |
| 307 | 20231205 | 133400 | 1158366360 | 6970 | 6970 | 6970 | 6970 | 0 |
| 308 | 20231205 | 133300 | 1158366360 | 6970 | 6970 | 6970 | 6970 | 40 |
| 309 | 20231205 | 133200 | 1158087560 | 6970 | 6970 | 6970 | 6970 | 0 |
| 310 | 20231205 | 133100 | 1158087560 | 6970 | 6980 | 6980 | 6970 | 254 |
| 311 | 20231205 | 133000 | 1156316640 | 6970 | 6970 | 6970 | 6970 | 0 |
| 312 | 20231205 | 132900 | 1156316640 | 6970 | 6970 | 6970 | 6970 | 0 |
| 313 | 20231205 | 132800 | 1156316640 | 6970 | 6980 | 6980 | 6970 | 245 |
| 314 | 20231205 | 132700 | 1154608540 | 6980 | 6980 | 6980 | 6980 | 102 |
| 315 | 20231205 | 132600 | 1153896580 | 6990 | 6990 | 6990 | 6990 | 0 |
| 316 | 20231205 | 132500 | 1153896580 | 6990 | 6990 | 6990 | 6990 | 0 |
| 317 | 20231205 | 132400 | 1153896580 | 6990 | 6990 | 6990 | 6990 | 0 |
| 318 | 20231205 | 132300 | 1153896580 | 6990 | 6990 | 6990 | 6990 | 63 |
| 319 | 20231205 | 132200 | 1153456210 | 6990 | 6990 | 6990 | 6990 | 1 |
| 320 | 20231205 | 132100 | 1153449220 | 6990 | 6990 | 6990 | 6990 | 0 |
| 321 | 20231205 | 132000 | 1153449220 | 6990 | 6970 | 6990 | 6970 | 145 |
| 322 | 20231205 | 131900 | 1152437130 | 6990 | 6990 | 6990 | 6990 | 59 |
| 323 | 20231205 | 131800 | 1152024720 | 6990 | 6990 | 6990 | 6990 | 1 |
| 324 | 20231205 | 131700 | 1152017730 | 6990 | 6990 | 6990 | 6990 | 11 |
| 325 | 20231205 | 131600 | 1151940840 | 6990 | 6990 | 6990 | 6990 | 125 |
| 326 | 20231205 | 131500 | 1151067090 | 6990 | 6990 | 6990 | 6990 | 0 |
| 327 | 20231205 | 131400 | 1151067090 | 6990 | 6990 | 6990 | 6990 | 3 |
| 328 | 20231205 | 131300 | 1151046120 | 6990 | 6990 | 6990 | 6990 | 61 |
| 329 | 20231205 | 131200 | 1150619730 | 6990 | 6990 | 6990 | 6990 | 5 |
| 330 | 20231205 | 131100 | 1150584780 | 6980 | 6980 | 6980 | 6980 | 1111 |
| 331 | 20231205 | 131000 | 1142830000 | 6980 | 6980 | 6980 | 6980 | 62 |
| 332 | 20231205 | 130900 | 1142397240 | 6970 | 6970 | 6970 | 6970 | 0 |
| 333 | 20231205 | 130800 | 1142397240 | 6970 | 6970 | 6970 | 6970 | 22 |
| 334 | 20231205 | 130700 | 1142243900 | 6980 | 6980 | 6980 | 6980 | 60 |
| 335 | 20231205 | 130600 | 1141825100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 336 | 20231205 | 130500 | 1141825100 | 6980 | 6980 | 6980 | 6980 | 2 |
| 337 | 20231205 | 130400 | 1141811140 | 6980 | 6980 | 6980 | 6980 | 0 |
| 338 | 20231205 | 130300 | 1141811140 | 6980 | 6970 | 6980 | 6970 | 1472 |
| 339 | 20231205 | 130200 | 1131548750 | 6970 | 6970 | 6970 | 6970 | 100 |
| 340 | 20231205 | 130100 | 1130851750 | 6970 | 6970 | 6970 | 6970 | 43 |
| 341 | 20231205 | 130000 | 1130552040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 342 | 20231205 | 125900 | 1130552040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 343 | 20231205 | 125800 | 1130552040 | 6960 | 6960 | 6960 | 6960 | 1578 |
| 344 | 20231205 | 125700 | 1119569160 | 6970 | 6970 | 6970 | 6970 | 2 |
| 345 | 20231205 | 125600 | 1119555220 | 6960 | 6970 | 6970 | 6960 | 411 |
| 346 | 20231205 | 125500 | 1116691210 | 6970 | 6960 | 6970 | 6960 | 2 |
| 347 | 20231205 | 125400 | 1116677280 | 6970 | 6970 | 6970 | 6970 | 1787 |
| 348 | 20231205 | 125300 | 1104221890 | 6970 | 6970 | 6970 | 6970 | 81 |
| 349 | 20231205 | 125200 | 1103657320 | 6950 | 6970 | 6970 | 6950 | 1037 |
| 350 | 20231205 | 125100 | 1096448410 | 6970 | 6970 | 6970 | 6960 | 1953 |
| 351 | 20231205 | 125000 | 1082847760 | 6970 | 6970 | 6970 | 6970 | 4 |
| 352 | 20231205 | 124900 | 1082819880 | 6970 | 6970 | 6970 | 6970 | 1158 |
| 353 | 20231205 | 124800 | 1074748620 | 6980 | 6980 | 6980 | 6980 | 1 |
| 354 | 20231205 | 124700 | 1074741640 | 6980 | 6980 | 6980 | 6960 | 888 |
| 355 | 20231205 | 124600 | 1068556200 | 6980 | 6980 | 6980 | 6960 | 1103 |
| 356 | 20231205 | 124500 | 1060867910 | 6980 | 6980 | 6980 | 6980 | 0 |
| 357 | 20231205 | 124400 | 1060867910 | 6980 | 6980 | 6980 | 6980 | 811 |
| 358 | 20231205 | 124300 | 1055207130 | 6990 | 6990 | 6990 | 6990 | 1 |
| 359 | 20231205 | 124200 | 1055200140 | 6990 | 6990 | 6990 | 6990 | 15 |
| 360 | 20231205 | 124100 | 1055095290 | 6990 | 6990 | 6990 | 6990 | 211 |
| 361 | 20231205 | 124000 | 1053620400 | 6990 | 6990 | 6990 | 6990 | 0 |
| 362 | 20231205 | 123900 | 1053620400 | 6990 | 6990 | 6990 | 6990 | 2 |
| 363 | 20231205 | 123800 | 1053606420 | 6990 | 6990 | 6990 | 6990 | 6 |
| 364 | 20231205 | 123700 | 1053564480 | 6990 | 6990 | 6990 | 6990 | 0 |
| 365 | 20231205 | 123600 | 1053564480 | 6990 | 6990 | 6990 | 6990 | 0 |
| 366 | 20231205 | 123500 | 1053564480 | 6990 | 6990 | 6990 | 6990 | 65 |
| 367 | 20231205 | 123400 | 1053110130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 368 | 20231205 | 123300 | 1053110130 | 6990 | 6980 | 6990 | 6980 | 3493 |
| 369 | 20231205 | 123200 | 1028698940 | 6990 | 6990 | 6990 | 6990 | 0 |
| 370 | 20231205 | 123100 | 1028698940 | 6990 | 6980 | 6990 | 6980 | 19 |
| 371 | 20231205 | 123000 | 1028566270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 372 | 20231205 | 122900 | 1028566270 | 6980 | 6980 | 6980 | 6980 | 224 |
| 373 | 20231205 | 122800 | 1027002750 | 6990 | 6990 | 6990 | 6990 | 63 |
| 374 | 20231205 | 122700 | 1026562380 | 6990 | 6990 | 6990 | 6990 | 6 |
| 375 | 20231205 | 122600 | 1026520440 | 6990 | 6980 | 6990 | 6980 | 121 |
| 376 | 20231205 | 122500 | 1025674850 | 6980 | 6980 | 6980 | 6980 | 0 |
| 377 | 20231205 | 122400 | 1025674850 | 6980 | 6980 | 6980 | 6980 | 0 |
| 378 | 20231205 | 122300 | 1025674850 | 6980 | 6980 | 6980 | 6980 | 66 |
| 379 | 20231205 | 122200 | 1025214170 | 6990 | 6990 | 6990 | 6990 | 5 |
| 380 | 20231205 | 122100 | 1025179220 | 6990 | 6990 | 6990 | 6990 | 1 |
| 381 | 20231205 | 122000 | 1025172230 | 6990 | 6990 | 6990 | 6990 | 0 |
| 382 | 20231205 | 121900 | 1025172230 | 6990 | 6980 | 6990 | 6980 | 61 |
| 383 | 20231205 | 121800 | 1024745850 | 6980 | 6980 | 6980 | 6980 | 0 |
| 384 | 20231205 | 121700 | 1024745850 | 6980 | 6980 | 6980 | 6980 | 0 |
| 385 | 20231205 | 121600 | 1024745850 | 6980 | 6990 | 6990 | 6980 | 28 |
| 386 | 20231205 | 121500 | 1024550300 | 6990 | 6990 | 6990 | 6990 | 60 |
| 387 | 20231205 | 121400 | 1024130900 | 6980 | 6980 | 6980 | 6980 | 0 |
| 388 | 20231205 | 121300 | 1024130900 | 6980 | 6980 | 6980 | 6980 | 0 |
| 389 | 20231205 | 121200 | 1024130900 | 6980 | 6990 | 6990 | 6980 | 140 |
| 390 | 20231205 | 121100 | 1023153100 | 6990 | 6990 | 6990 | 6990 | 10 |
| 391 | 20231205 | 121000 | 1023083200 | 6990 | 6990 | 6990 | 6990 | 3 |
| 392 | 20231205 | 120900 | 1023062230 | 6990 | 6990 | 6990 | 6990 | 1 |
| 393 | 20231205 | 120800 | 1023055240 | 6980 | 6980 | 6980 | 6980 | 0 |
| 394 | 20231205 | 120700 | 1023055240 | 6980 | 6980 | 6980 | 6980 | 0 |
| 395 | 20231205 | 120600 | 1023055240 | 6980 | 6980 | 6980 | 6980 | 0 |
| 396 | 20231205 | 120500 | 1023055240 | 6980 | 6980 | 6980 | 6980 | 0 |
| 397 | 20231205 | 120400 | 1023055240 | 6980 | 6980 | 6980 | 6980 | 939 |
| 398 | 20231205 | 120300 | 1016501020 | 6980 | 6980 | 6980 | 6980 | 2 |
| 399 | 20231205 | 120200 | 1016487060 | 6980 | 6980 | 6980 | 6980 | 45 |
| 400 | 20231205 | 120100 | 1016172960 | 6980 | 6980 | 6980 | 6980 | 10 |
| 401 | 20231205 | 120000 | 1016103160 | 6980 | 6980 | 6980 | 6980 | 4 |
| 402 | 20231205 | 115900 | 1016075240 | 6980 | 6980 | 6980 | 6980 | 763 |
| 403 | 20231205 | 115800 | 1010749500 | 6990 | 6990 | 6990 | 6990 | 0 |
| 404 | 20231205 | 115700 | 1010749500 | 6990 | 6990 | 6990 | 6990 | 0 |
| 405 | 20231205 | 115600 | 1010749500 | 6990 | 6990 | 6990 | 6990 | 0 |
| 406 | 20231205 | 115500 | 1010749500 | 6990 | 6990 | 6990 | 6990 | 0 |
| 407 | 20231205 | 115400 | 1010749500 | 6990 | 6990 | 6990 | 6990 | 311 |
| 408 | 20231205 | 115300 | 1008575610 | 6990 | 6990 | 6990 | 6990 | 0 |
| 409 | 20231205 | 115200 | 1008575610 | 6990 | 7000 | 7000 | 6990 | 202 |
| 410 | 20231205 | 115100 | 1007163620 | 6990 | 6990 | 6990 | 6990 | 4 |
| 411 | 20231205 | 115000 | 1007135660 | 7000 | 7000 | 7000 | 7000 | 0 |
| 412 | 20231205 | 114900 | 1007135660 | 7000 | 7000 | 7010 | 7000 | 3006 |
| 413 | 20231205 | 114800 | 986091170 | 6990 | 6990 | 6990 | 6990 | 1751 |
| 414 | 20231205 | 114700 | 973851680 | 6990 | 6980 | 6990 | 6980 | 3835 |
| 415 | 20231205 | 114600 | 947045220 | 6980 | 6980 | 6980 | 6980 | 80 |
| 416 | 20231205 | 114500 | 946486820 | 6990 | 6970 | 6990 | 6970 | 4437 |
| 417 | 20231205 | 114400 | 915541760 | 6950 | 6950 | 6950 | 6950 | 0 |
| 418 | 20231205 | 114300 | 915541760 | 6950 | 6950 | 6950 | 6950 | 200 |
| 419 | 20231205 | 114200 | 914151760 | 6970 | 6970 | 6970 | 6970 | 0 |
| 420 | 20231205 | 114100 | 914151760 | 6970 | 6970 | 6970 | 6970 | 0 |
| 421 | 20231205 | 114000 | 914151760 | 6970 | 6970 | 6970 | 6970 | 0 |
| 422 | 20231205 | 113900 | 914151760 | 6970 | 6970 | 6970 | 6950 | 21003 |
| 423 | 20231205 | 113800 | 768085020 | 6970 | 6970 | 6970 | 6970 | 210 |
| 424 | 20231205 | 113700 | 766621320 | 6980 | 6980 | 6980 | 6980 | 35 |
| 425 | 20231205 | 113600 | 766377020 | 6980 | 6980 | 6980 | 6980 | 61 |
| 426 | 20231205 | 113500 | 765951240 | 6980 | 6980 | 6980 | 6980 | 0 |
| 427 | 20231205 | 113400 | 765951240 | 6980 | 6980 | 6980 | 6980 | 61 |
| 428 | 20231205 | 113300 | 765525460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 429 | 20231205 | 113200 | 765525460 | 6970 | 6970 | 6970 | 6970 | 37 |
| 430 | 20231205 | 113100 | 765267570 | 6970 | 6970 | 6970 | 6970 | 0 |
| 431 | 20231205 | 113000 | 765267570 | 6970 | 6970 | 6970 | 6970 | 6 |
| 432 | 20231205 | 112900 | 765225750 | 6980 | 6970 | 6980 | 6970 | 259 |
| 433 | 20231205 | 112800 | 763419930 | 6980 | 6980 | 6980 | 6980 | 184 |
| 434 | 20231205 | 112700 | 762135610 | 6980 | 6980 | 6980 | 6980 | 1 |
| 435 | 20231205 | 112600 | 762128630 | 6980 | 6980 | 6980 | 6980 | 50 |
| 436 | 20231205 | 112500 | 761779630 | 6980 | 6980 | 6980 | 6980 | 0 |
| 437 | 20231205 | 112400 | 761779630 | 6980 | 6980 | 6980 | 6980 | 144 |
| 438 | 20231205 | 112300 | 760774510 | 6980 | 6980 | 6980 | 6980 | 146 |
| 439 | 20231205 | 112200 | 759755430 | 6980 | 6980 | 6980 | 6980 | 0 |
| 440 | 20231205 | 112100 | 759755430 | 6980 | 6980 | 6980 | 6980 | 42 |
| 441 | 20231205 | 112000 | 759462270 | 6980 | 6980 | 6980 | 6980 | 1 |
| 442 | 20231205 | 111900 | 759455290 | 6980 | 6980 | 6980 | 6980 | 0 |
| 443 | 20231205 | 111800 | 759455290 | 6980 | 6980 | 6980 | 6980 | 10 |
| 444 | 20231205 | 111700 | 759385490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 445 | 20231205 | 111600 | 759385490 | 6970 | 6980 | 6980 | 6970 | 51 |
| 446 | 20231205 | 111500 | 759030010 | 6980 | 6980 | 6980 | 6980 | 590 |
| 447 | 20231205 | 111400 | 754911810 | 6970 | 6970 | 6970 | 6970 | 0 |
| 448 | 20231205 | 111300 | 754911810 | 6970 | 6970 | 6970 | 6970 | 160 |
| 449 | 20231205 | 111200 | 753796610 | 6980 | 6990 | 6990 | 6980 | 3131 |
| 450 | 20231205 | 111100 | 731939610 | 7000 | 6990 | 7000 | 6990 | 622 |
| 451 | 20231205 | 111000 | 727591820 | 6990 | 6990 | 6990 | 6990 | 0 |
| 452 | 20231205 | 110900 | 727591820 | 6990 | 6990 | 6990 | 6990 | 60 |
| 453 | 20231205 | 110800 | 727172420 | 6990 | 6980 | 6990 | 6980 | 349 |
| 454 | 20231205 | 110700 | 724736390 | 6990 | 6980 | 6990 | 6980 | 257 |
| 455 | 20231205 | 110600 | 722942520 | 6990 | 6990 | 6990 | 6990 | 4 |
| 456 | 20231205 | 110500 | 722914560 | 6990 | 6990 | 6990 | 6990 | 21 |
| 457 | 20231205 | 110400 | 722767770 | 6990 | 6990 | 6990 | 6990 | 2 |
| 458 | 20231205 | 110300 | 722753790 | 6980 | 6990 | 6990 | 6980 | 715 |
| 459 | 20231205 | 110200 | 717756860 | 6990 | 6990 | 6990 | 6990 | 0 |
| 460 | 20231205 | 110100 | 717756860 | 6990 | 6990 | 6990 | 6990 | 861 |
| 461 | 20231205 | 110000 | 711738470 | 6990 | 6990 | 6990 | 6990 | 0 |
| 462 | 20231205 | 105900 | 711738470 | 6990 | 6990 | 6990 | 6990 | 0 |
| 463 | 20231205 | 105800 | 711738470 | 6990 | 6990 | 6990 | 6990 | 1487 |
| 464 | 20231205 | 105700 | 701344340 | 6980 | 6980 | 6980 | 6970 | 1339 |
| 465 | 20231205 | 105600 | 691998720 | 6990 | 6990 | 6990 | 6990 | 92 |
| 466 | 20231205 | 105500 | 691355640 | 6990 | 6990 | 6990 | 6990 | 2 |
| 467 | 20231205 | 105400 | 691341660 | 6990 | 6990 | 6990 | 6990 | 0 |
| 468 | 20231205 | 105300 | 691341660 | 6990 | 6990 | 6990 | 6990 | 0 |
| 469 | 20231205 | 105200 | 691341660 | 6990 | 6990 | 6990 | 6990 | 100 |
| 470 | 20231205 | 105100 | 690642660 | 6970 | 6970 | 6970 | 6970 | 255 |
| 471 | 20231205 | 105000 | 688865310 | 6980 | 6980 | 6980 | 6980 | 51 |
| 472 | 20231205 | 104900 | 688509330 | 6980 | 6980 | 6980 | 6980 | 49 |
| 473 | 20231205 | 104800 | 688167310 | 6980 | 6980 | 6980 | 6980 | 156 |
| 474 | 20231205 | 104700 | 687078430 | 6980 | 6980 | 6980 | 6980 | 0 |
| 475 | 20231205 | 104600 | 687078430 | 6980 | 6980 | 6980 | 6980 | 1431 |
| 476 | 20231205 | 104500 | 677090050 | 6980 | 6980 | 6980 | 6980 | 0 |
| 477 | 20231205 | 104400 | 677090050 | 6980 | 6990 | 6990 | 6980 | 17 |
| 478 | 20231205 | 104300 | 676971260 | 6990 | 6990 | 6990 | 6990 | 4798 |
| 479 | 20231205 | 104200 | 643433240 | 6990 | 6990 | 6990 | 6990 | 2331 |
| 480 | 20231205 | 104100 | 627139550 | 7000 | 6980 | 7000 | 6980 | 4105 |
| 481 | 20231205 | 104000 | 598459320 | 6980 | 6980 | 6980 | 6960 | 2632 |
| 482 | 20231205 | 103900 | 580113800 | 6980 | 6990 | 6990 | 6980 | 2021 |
| 483 | 20231205 | 103800 | 566007210 | 6990 | 6990 | 6990 | 6990 | 137 |
| 484 | 20231205 | 103700 | 565049580 | 6990 | 6990 | 6990 | 6990 | 160 |
| 485 | 20231205 | 103600 | 563931180 | 7000 | 7000 | 7000 | 7000 | 50 |
| 486 | 20231205 | 103500 | 563581180 | 7000 | 7000 | 7000 | 7000 | 0 |
| 487 | 20231205 | 103400 | 563581180 | 7000 | 7000 | 7000 | 7000 | 1 |
| 488 | 20231205 | 103300 | 563574180 | 6990 | 6990 | 7000 | 6980 | 1889 |
| 489 | 20231205 | 103200 | 550360080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 490 | 20231205 | 103100 | 550360080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 491 | 20231205 | 103000 | 550360080 | 6990 | 6990 | 6990 | 6990 | 39 |
| 492 | 20231205 | 102900 | 550087470 | 6990 | 6990 | 6990 | 6990 | 2369 |
| 493 | 20231205 | 102800 | 533528160 | 6990 | 6980 | 6990 | 6980 | 2292 |
| 494 | 20231205 | 102700 | 517518090 | 6960 | 6960 | 6960 | 6960 | 18 |
| 495 | 20231205 | 102600 | 517392810 | 6980 | 6970 | 6980 | 6970 | 153 |
| 496 | 20231205 | 102500 | 516326380 | 6970 | 6970 | 6970 | 6970 | 1482 |
| 497 | 20231205 | 102400 | 505996840 | 6960 | 6970 | 6970 | 6960 | 278 |
| 498 | 20231205 | 102300 | 504061160 | 6980 | 6970 | 6980 | 6960 | 891 |
| 499 | 20231205 | 102200 | 497846490 | 6970 | 6960 | 6970 | 6960 | 258 |
| 500 | 20231205 | 102100 | 496048310 | 6970 | 6970 | 6970 | 6970 | 234 |
| 501 | 20231205 | 102000 | 494417330 | 6970 | 6960 | 6970 | 6960 | 987 |
| 502 | 20231205 | 101900 | 487537950 | 6970 | 6980 | 6980 | 6960 | 4700 |
| 503 | 20231205 | 101800 | 454780260 | 6990 | 6990 | 6990 | 6980 | 1670 |
| 504 | 20231205 | 101700 | 443123630 | 6980 | 6980 | 6980 | 6980 | 685 |
| 505 | 20231205 | 101600 | 438342330 | 6980 | 6990 | 6990 | 6980 | 1634 |
| 506 | 20231205 | 101500 | 426936800 | 6990 | 6990 | 6990 | 6990 | 59 |
| 507 | 20231205 | 101400 | 426524390 | 6990 | 6990 | 6990 | 6990 | 30 |
| 508 | 20231205 | 101300 | 426314690 | 6990 | 6990 | 6990 | 6990 | 2 |
| 509 | 20231205 | 101200 | 426300710 | 6990 | 7000 | 7000 | 6990 | 73 |
| 510 | 20231205 | 101100 | 425790320 | 7000 | 6990 | 7000 | 6990 | 500 |
| 511 | 20231205 | 101000 | 422291780 | 6980 | 6980 | 6980 | 6980 | 10 |
| 512 | 20231205 | 100900 | 422221980 | 6990 | 6990 | 6990 | 6990 | 78 |
| 513 | 20231205 | 100800 | 421676760 | 6990 | 6980 | 6990 | 6980 | 6 |
| 514 | 20231205 | 100700 | 421634840 | 6990 | 6990 | 6990 | 6990 | 211 |
| 515 | 20231205 | 100600 | 420159950 | 6980 | 6980 | 6980 | 6980 | 0 |
| 516 | 20231205 | 100500 | 420159950 | 6980 | 6980 | 6980 | 6980 | 0 |
| 517 | 20231205 | 100400 | 420159950 | 6980 | 6980 | 6980 | 6980 | 81 |
| 518 | 20231205 | 100300 | 419594570 | 6990 | 6990 | 6990 | 6990 | 10 |
| 519 | 20231205 | 100200 | 419524670 | 7000 | 7000 | 7000 | 7000 | 20 |
| 520 | 20231205 | 100100 | 419384670 | 6980 | 6980 | 6980 | 6980 | 10 |
| 521 | 20231205 | 100000 | 419314870 | 6990 | 6990 | 6990 | 6990 | 494 |
| 522 | 20231205 | 095900 | 415861810 | 6990 | 6990 | 6990 | 6990 | 0 |
| 523 | 20231205 | 095800 | 415861810 | 6990 | 6970 | 6990 | 6970 | 328 |
| 524 | 20231205 | 095700 | 413570100 | 6970 | 6960 | 6970 | 6950 | 1097 |
| 525 | 20231205 | 095600 | 405932890 | 6950 | 6960 | 6960 | 6950 | 539 |
| 526 | 20231205 | 095500 | 402182950 | 6960 | 6970 | 6970 | 6960 | 645 |
| 527 | 20231205 | 095400 | 397693650 | 6970 | 6960 | 6970 | 6960 | 96 |
| 528 | 20231205 | 095300 | 397025360 | 6970 | 6970 | 6970 | 6970 | 11 |
| 529 | 20231205 | 095200 | 396948690 | 6970 | 6980 | 6980 | 6970 | 431 |
| 530 | 20231205 | 095100 | 393944610 | 6980 | 6980 | 6980 | 6980 | 360 |
| 531 | 20231205 | 095000 | 391431810 | 6970 | 6970 | 6970 | 6970 | 0 |
| 532 | 20231205 | 094900 | 391431810 | 6970 | 6970 | 6970 | 6970 | 2924 |
| 533 | 20231205 | 094800 | 371051530 | 6970 | 6970 | 6970 | 6970 | 3 |
| 534 | 20231205 | 094700 | 371030620 | 6970 | 6970 | 6970 | 6970 | 3 |
| 535 | 20231205 | 094600 | 371009710 | 6960 | 6970 | 6970 | 6960 | 258 |
| 536 | 20231205 | 094500 | 369213560 | 6960 | 6960 | 6960 | 6960 | 2118 |
| 537 | 20231205 | 094400 | 354472280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 538 | 20231205 | 094300 | 354472280 | 6960 | 6960 | 6960 | 6950 | 288 |
| 539 | 20231205 | 094200 | 352469400 | 6960 | 6960 | 6960 | 6960 | 292 |
| 540 | 20231205 | 094100 | 350437080 | 6960 | 6960 | 6960 | 6960 | 0 |
| 541 | 20231205 | 094000 | 350437080 | 6960 | 6960 | 6960 | 6960 | 324 |
| 542 | 20231205 | 093900 | 348182040 | 6960 | 6960 | 6960 | 6950 | 162 |
| 543 | 20231205 | 093800 | 347055740 | 6960 | 6960 | 6960 | 6960 | 1 |
| 544 | 20231205 | 093700 | 347048780 | 6960 | 6980 | 6980 | 6960 | 34 |
| 545 | 20231205 | 093600 | 346811960 | 6950 | 6940 | 6950 | 6940 | 4180 |
| 546 | 20231205 | 093500 | 317794920 | 6940 | 6930 | 6940 | 6930 | 839 |
| 547 | 20231205 | 093400 | 311975460 | 6930 | 6940 | 6940 | 6930 | 354 |
| 548 | 20231205 | 093300 | 309519500 | 6940 | 6940 | 6940 | 6940 | 8 |
| 549 | 20231205 | 093200 | 309463980 | 6930 | 6940 | 6940 | 6930 | 211 |
| 550 | 20231205 | 093100 | 308001740 | 6940 | 6930 | 6940 | 6920 | 5544 |
| 551 | 20231205 | 093000 | 269566480 | 6930 | 6930 | 6930 | 6910 | 3252 |
| 552 | 20231205 | 092900 | 247062770 | 6930 | 6960 | 6960 | 6920 | 9795 |
| 553 | 20231205 | 092800 | 179009170 | 6960 | 6970 | 6970 | 6960 | 776 |
| 554 | 20231205 | 092700 | 173607840 | 6960 | 6980 | 6980 | 6960 | 3544 |
| 555 | 20231205 | 092600 | 148910920 | 6980 | 6970 | 6980 | 6970 | 409 |
| 556 | 20231205 | 092500 | 146060170 | 6970 | 6970 | 6970 | 6970 | 267 |
| 557 | 20231205 | 092400 | 144199180 | 6970 | 6970 | 6980 | 6970 | 600 |
| 558 | 20231205 | 092300 | 140013170 | 6970 | 6970 | 6970 | 6970 | 296 |
| 559 | 20231205 | 092200 | 137950050 | 6970 | 6970 | 6980 | 6970 | 479 |
| 560 | 20231205 | 092100 | 134611410 | 6970 | 6970 | 6970 | 6970 | 75 |
| 561 | 20231205 | 092000 | 134088660 | 6970 | 6990 | 6990 | 6970 | 1461 |
| 562 | 20231205 | 091900 | 123890480 | 6980 | 6980 | 6980 | 6980 | 367 |
| 563 | 20231205 | 091800 | 121328820 | 6980 | 6980 | 6980 | 6980 | 1208 |
| 564 | 20231205 | 091700 | 112896980 | 6990 | 6980 | 6990 | 6980 | 183 |
| 565 | 20231205 | 091600 | 111618630 | 6990 | 6990 | 6990 | 6990 | 144 |
| 566 | 20231205 | 091500 | 110612070 | 6990 | 6980 | 6990 | 6980 | 1314 |
| 567 | 20231205 | 091400 | 101427330 | 6980 | 6990 | 6990 | 6980 | 365 |
| 568 | 20231205 | 091300 | 98879290 | 6990 | 7000 | 7000 | 6990 | 1220 |
| 569 | 20231205 | 091200 | 90351440 | 7010 | 7000 | 7010 | 7000 | 533 |
| 570 | 20231205 | 091100 | 86619280 | 7010 | 6990 | 7040 | 6990 | 1180 |
| 571 | 20231205 | 091000 | 78343700 | 7000 | 7010 | 7050 | 7000 | 348 |
| 572 | 20231205 | 090900 | 75905160 | 7010 | 6990 | 7010 | 6990 | 709 |
| 573 | 20231205 | 090800 | 70942220 | 7000 | 7000 | 7000 | 7000 | 5 |
| 574 | 20231205 | 090700 | 70907220 | 6990 | 6990 | 6990 | 6990 | 112 |
| 575 | 20231205 | 090600 | 70124340 | 6980 | 7000 | 7000 | 6980 | 914 |
| 576 | 20231205 | 090500 | 63744420 | 7000 | 6990 | 7000 | 6990 | 915 |
| 577 | 20231205 | 090400 | 57347380 | 6990 | 7010 | 7010 | 6970 | 4930 |
| 578 | 20231205 | 090300 | 22877720 | 7020 | 7030 | 7030 | 7010 | 1603 |
| 579 | 20231205 | 090200 | 11627180 | 7030 | 7030 | 7030 | 7030 | 1 |
| 580 | 20231205 | 090100 | 11620150 | 7040 | 7030 | 7040 | 7030 | 1019 |
| 581 | 20231205 | 090000 | 4455580 | 7040 | 7050 | 7050 | 7030 | 633 |