34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 202000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 6683 |
| 3 | 20231208 | 201900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 4 | 20231208 | 201800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 5 | 20231208 | 201700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 6 | 20231208 | 201600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 7 | 20231208 | 201500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 8 | 20231208 | 201400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 9 | 20231208 | 201300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 10 | 20231208 | 201200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 11 | 20231208 | 201100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 12 | 20231208 | 201000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 13 | 20231208 | 200900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 14 | 20231208 | 200800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 15 | 20231208 | 200700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 16 | 20231208 | 200600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 17 | 20231208 | 200500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 18 | 20231208 | 200400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 19 | 20231208 | 200300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 20 | 20231208 | 200200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 21 | 20231208 | 200100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 22 | 20231208 | 200000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 23 | 20231208 | 195900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 24 | 20231208 | 195800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 25 | 20231208 | 195700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 26 | 20231208 | 195600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 27 | 20231208 | 195500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 28 | 20231208 | 195400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 29 | 20231208 | 195300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 30 | 20231208 | 195200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 31 | 20231208 | 195100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 32 | 20231208 | 195000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 6683 |
| 33 | 20231208 | 194900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 34 | 20231208 | 194800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 35 | 20231208 | 194700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 36 | 20231208 | 194600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 37 | 20231208 | 194500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 38 | 20231208 | 194400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 39 | 20231208 | 194300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 40 | 20231208 | 194200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 41 | 20231208 | 194100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 42 | 20231208 | 194000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 43 | 20231208 | 193900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 44 | 20231208 | 193800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 45 | 20231208 | 193700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 46 | 20231208 | 193600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 47 | 20231208 | 193500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 48 | 20231208 | 193400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 49 | 20231208 | 193300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 50 | 20231208 | 193200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 51 | 20231208 | 193100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 52 | 20231208 | 193000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 53 | 20231208 | 192900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 54 | 20231208 | 192800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 55 | 20231208 | 192700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 56 | 20231208 | 192600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 57 | 20231208 | 192500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 58 | 20231208 | 192400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 59 | 20231208 | 192300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 60 | 20231208 | 192200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 61 | 20231208 | 192100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 62 | 20231208 | 192000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 6683 |
| 63 | 20231208 | 191900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 64 | 20231208 | 191800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 65 | 20231208 | 191700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 66 | 20231208 | 191600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 67 | 20231208 | 191500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 68 | 20231208 | 191400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 69 | 20231208 | 191300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 70 | 20231208 | 191200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 71 | 20231208 | 191100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 72 | 20231208 | 191000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 73 | 20231208 | 190900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 74 | 20231208 | 190800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 75 | 20231208 | 190700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 76 | 20231208 | 190600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 77 | 20231208 | 190500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 78 | 20231208 | 190400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 79 | 20231208 | 190300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 80 | 20231208 | 190200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 81 | 20231208 | 190100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 82 | 20231208 | 190000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 83 | 20231208 | 185900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 84 | 20231208 | 185800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 85 | 20231208 | 185700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 86 | 20231208 | 185600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 87 | 20231208 | 185500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 88 | 20231208 | 185400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 89 | 20231208 | 185300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 90 | 20231208 | 185200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 91 | 20231208 | 185100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 92 | 20231208 | 185000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 6683 |
| 93 | 20231208 | 184900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 94 | 20231208 | 184800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 95 | 20231208 | 184700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 96 | 20231208 | 184600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 97 | 20231208 | 184500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 98 | 20231208 | 184400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 99 | 20231208 | 184300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 100 | 20231208 | 184200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 101 | 20231208 | 184100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 102 | 20231208 | 184000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 103 | 20231208 | 183900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 104 | 20231208 | 183800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 105 | 20231208 | 183700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 106 | 20231208 | 183600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 107 | 20231208 | 183500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 108 | 20231208 | 183400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 109 | 20231208 | 183300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 110 | 20231208 | 183200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 111 | 20231208 | 183100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 112 | 20231208 | 183000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 113 | 20231208 | 182900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 114 | 20231208 | 182800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 115 | 20231208 | 182700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 116 | 20231208 | 182600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 117 | 20231208 | 182500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 118 | 20231208 | 182400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 119 | 20231208 | 182300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 120 | 20231208 | 182200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 121 | 20231208 | 182100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 122 | 20231208 | 182000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 6683 |
| 123 | 20231208 | 181900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 124 | 20231208 | 181800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 125 | 20231208 | 181700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 126 | 20231208 | 181600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 127 | 20231208 | 181500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 128 | 20231208 | 181400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 129 | 20231208 | 181300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 130 | 20231208 | 181200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 131 | 20231208 | 181100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 132 | 20231208 | 181000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 133 | 20231208 | 180900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 134 | 20231208 | 180800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 135 | 20231208 | 180700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 136 | 20231208 | 180600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 137 | 20231208 | 180500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 138 | 20231208 | 180400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 139 | 20231208 | 180300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 140 | 20231208 | 180200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 141 | 20231208 | 180100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 142 | 20231208 | 180000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 143 | 20231208 | 175900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 144 | 20231208 | 175800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 145 | 20231208 | 175700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 146 | 20231208 | 175600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 147 | 20231208 | 175500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 148 | 20231208 | 175400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 149 | 20231208 | 175300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 150 | 20231208 | 175200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 151 | 20231208 | 175100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 152 | 20231208 | 175000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 6683 |
| 153 | 20231208 | 174900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 154 | 20231208 | 174800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 155 | 20231208 | 174700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 156 | 20231208 | 174600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 157 | 20231208 | 174500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 158 | 20231208 | 174400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 159 | 20231208 | 174300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 160 | 20231208 | 174200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 161 | 20231208 | 174100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 162 | 20231208 | 174000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 163 | 20231208 | 173900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 164 | 20231208 | 173800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 165 | 20231208 | 173700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 166 | 20231208 | 173600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 167 | 20231208 | 173500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 168 | 20231208 | 173400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 169 | 20231208 | 173300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 170 | 20231208 | 173200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 171 | 20231208 | 173100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 172 | 20231208 | 173000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 173 | 20231208 | 172900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 174 | 20231208 | 172800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 175 | 20231208 | 172700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 176 | 20231208 | 172600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 177 | 20231208 | 172500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 178 | 20231208 | 172400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 179 | 20231208 | 172300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 180 | 20231208 | 172200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 181 | 20231208 | 172100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 182 | 20231208 | 172000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 6683 |
| 183 | 20231208 | 171900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 184 | 20231208 | 171800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 185 | 20231208 | 171700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 186 | 20231208 | 171600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 187 | 20231208 | 171500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 188 | 20231208 | 171400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 189 | 20231208 | 171300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 190 | 20231208 | 171200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 191 | 20231208 | 171100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 192 | 20231208 | 171000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 193 | 20231208 | 170900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 194 | 20231208 | 170800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 195 | 20231208 | 170700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 196 | 20231208 | 170600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 197 | 20231208 | 170500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 198 | 20231208 | 170400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 199 | 20231208 | 170300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 200 | 20231208 | 170200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 201 | 20231208 | 170100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 202 | 20231208 | 170000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 203 | 20231208 | 165900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 204 | 20231208 | 165800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 205 | 20231208 | 165700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 206 | 20231208 | 165600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 207 | 20231208 | 165500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 208 | 20231208 | 165400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 209 | 20231208 | 165300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 210 | 20231208 | 165200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 211 | 20231208 | 165100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 212 | 20231208 | 165000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 6683 |
| 213 | 20231208 | 164900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 214 | 20231208 | 164800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 215 | 20231208 | 164700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 216 | 20231208 | 164600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 217 | 20231208 | 164500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 218 | 20231208 | 164400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 219 | 20231208 | 164300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 220 | 20231208 | 164200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 221 | 20231208 | 164100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 222 | 20231208 | 164000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 223 | 20231208 | 163900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 224 | 20231208 | 163800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 225 | 20231208 | 163700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 226 | 20231208 | 163600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 227 | 20231208 | 163500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 228 | 20231208 | 163400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 229 | 20231208 | 163300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 230 | 20231208 | 163200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 231 | 20231208 | 163100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 232 | 20231208 | 163000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 233 | 20231208 | 162900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 234 | 20231208 | 162800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 235 | 20231208 | 162700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 236 | 20231208 | 162600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 237 | 20231208 | 162500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 238 | 20231208 | 162400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 239 | 20231208 | 162300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 240 | 20231208 | 162200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 241 | 20231208 | 162100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 242 | 20231208 | 162000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 6683 |
| 243 | 20231208 | 161900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 244 | 20231208 | 161800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 245 | 20231208 | 161700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 246 | 20231208 | 161600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 247 | 20231208 | 161500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 248 | 20231208 | 161400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 249 | 20231208 | 161300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 250 | 20231208 | 161200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 251 | 20231208 | 161100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 252 | 20231208 | 161000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 253 | 20231208 | 160900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 254 | 20231208 | 160800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 255 | 20231208 | 160700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 256 | 20231208 | 160600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 257 | 20231208 | 160500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 258 | 20231208 | 160400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 259 | 20231208 | 160300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 260 | 20231208 | 160200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 261 | 20231208 | 160100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 262 | 20231208 | 160000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 263 | 20231208 | 155900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 264 | 20231208 | 155800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 265 | 20231208 | 155700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 266 | 20231208 | 155600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 267 | 20231208 | 155500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 268 | 20231208 | 155400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 269 | 20231208 | 155300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 270 | 20231208 | 155200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 271 | 20231208 | 155100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 272 | 20231208 | 155000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 6683 |
| 273 | 20231208 | 154900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 274 | 20231208 | 154800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 275 | 20231208 | 154700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 276 | 20231208 | 154600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 277 | 20231208 | 154500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 278 | 20231208 | 154400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 279 | 20231208 | 154300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 280 | 20231208 | 154200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 281 | 20231208 | 154100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 282 | 20231208 | 154000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 283 | 20231208 | 153900 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 284 | 20231208 | 153800 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 285 | 20231208 | 153700 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 286 | 20231208 | 153600 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 287 | 20231208 | 153500 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 288 | 20231208 | 153400 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 289 | 20231208 | 153300 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 290 | 20231208 | 153200 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 291 | 20231208 | 153100 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 292 | 20231208 | 153000 | 3761847030 | 6950 | 6950 | 6950 | 6950 | 6683 |
| 293 | 20231208 | 152900 | 3715400180 | 6930 | 6930 | 6930 | 6930 | 0 |
| 294 | 20231208 | 152800 | 3715400180 | 6930 | 6930 | 6930 | 6930 | 0 |
| 295 | 20231208 | 152700 | 3715400180 | 6930 | 6930 | 6930 | 6930 | 0 |
| 296 | 20231208 | 152600 | 3715400180 | 6930 | 6930 | 6930 | 6930 | 0 |
| 297 | 20231208 | 152500 | 3715400180 | 6930 | 6930 | 6930 | 6930 | 0 |
| 298 | 20231208 | 152400 | 3715400180 | 6930 | 6930 | 6930 | 6930 | 0 |
| 299 | 20231208 | 152300 | 3715400180 | 6930 | 6930 | 6930 | 6930 | 0 |
| 300 | 20231208 | 152200 | 3715400180 | 6930 | 6930 | 6930 | 6930 | 0 |
| 301 | 20231208 | 152100 | 3715400180 | 6930 | 6930 | 6930 | 6930 | 0 |
| 302 | 20231208 | 152000 | 3715400180 | 6930 | 6930 | 6930 | 6930 | 0 |
| 303 | 20231208 | 151900 | 3715400180 | 6930 | 6930 | 6940 | 6920 | 913 |
| 304 | 20231208 | 151800 | 3709074990 | 6910 | 6920 | 6930 | 6910 | 2410 |
| 305 | 20231208 | 151700 | 3692405220 | 6930 | 6920 | 6940 | 6920 | 458 |
| 306 | 20231208 | 151600 | 3689232520 | 6950 | 6920 | 6950 | 6910 | 2110 |
| 307 | 20231208 | 151500 | 3674598790 | 6920 | 6910 | 6920 | 6910 | 1259 |
| 308 | 20231208 | 151400 | 3665895530 | 6920 | 6910 | 6920 | 6910 | 109 |
| 309 | 20231208 | 151300 | 3665141350 | 6910 | 6900 | 6910 | 6890 | 1562 |
| 310 | 20231208 | 151200 | 3654357520 | 6900 | 6910 | 6910 | 6900 | 312 |
| 311 | 20231208 | 151100 | 3652201620 | 6910 | 6910 | 6910 | 6910 | 757 |
| 312 | 20231208 | 151000 | 3646970750 | 6910 | 6910 | 6920 | 6910 | 301 |
| 313 | 20231208 | 150900 | 3644889850 | 6910 | 6920 | 6920 | 6910 | 121 |
| 314 | 20231208 | 150800 | 3644052750 | 6920 | 6910 | 6920 | 6910 | 775 |
| 315 | 20231208 | 150700 | 3638695910 | 6910 | 6920 | 6920 | 6910 | 1314 |
| 316 | 20231208 | 150600 | 3629605430 | 6920 | 6920 | 6920 | 6920 | 487 |
| 317 | 20231208 | 150500 | 3626235390 | 6930 | 6930 | 6940 | 6930 | 1479 |
| 318 | 20231208 | 150400 | 3615985850 | 6940 | 6930 | 6940 | 6930 | 551 |
| 319 | 20231208 | 150300 | 3612162320 | 6930 | 6930 | 6940 | 6930 | 402 |
| 320 | 20231208 | 150200 | 3609375460 | 6930 | 6930 | 6930 | 6930 | 109 |
| 321 | 20231208 | 150100 | 3608620090 | 6940 | 6930 | 6940 | 6920 | 1887 |
| 322 | 20231208 | 150000 | 3595542240 | 6940 | 6950 | 6950 | 6930 | 1261 |
| 323 | 20231208 | 145900 | 3586790020 | 6940 | 6940 | 6940 | 6940 | 336 |
| 324 | 20231208 | 145800 | 3584458180 | 6930 | 6940 | 6940 | 6930 | 1582 |
| 325 | 20231208 | 145700 | 3573493790 | 6940 | 6940 | 6950 | 6940 | 333 |
| 326 | 20231208 | 145600 | 3571182700 | 6950 | 6950 | 6950 | 6940 | 307 |
| 327 | 20231208 | 145500 | 3569050160 | 6940 | 6940 | 6940 | 6930 | 703 |
| 328 | 20231208 | 145400 | 3564172400 | 6940 | 6950 | 6950 | 6940 | 175 |
| 329 | 20231208 | 145300 | 3562956900 | 6950 | 6930 | 6950 | 6930 | 846 |
| 330 | 20231208 | 145200 | 3557086910 | 6940 | 6950 | 6950 | 6940 | 1239 |
| 331 | 20231208 | 145100 | 3548481310 | 6940 | 6960 | 6970 | 6940 | 2119 |
| 332 | 20231208 | 145000 | 3533743060 | 6960 | 6970 | 6970 | 6960 | 111 |
| 333 | 20231208 | 144900 | 3532969510 | 6970 | 6960 | 6970 | 6960 | 164 |
| 334 | 20231208 | 144800 | 3531827100 | 6960 | 6950 | 6970 | 6950 | 709 |
| 335 | 20231208 | 144700 | 3526892910 | 6970 | 6970 | 6970 | 6950 | 132 |
| 336 | 20231208 | 144600 | 3525973490 | 6950 | 6950 | 6970 | 6950 | 164 |
| 337 | 20231208 | 144500 | 3524831600 | 6970 | 6960 | 6970 | 6960 | 591 |
| 338 | 20231208 | 144400 | 3520717210 | 6960 | 6970 | 6980 | 6960 | 135 |
| 339 | 20231208 | 144300 | 3519776600 | 6970 | 6970 | 6980 | 6970 | 293 |
| 340 | 20231208 | 144200 | 3517734340 | 6970 | 6980 | 6980 | 6970 | 396 |
| 341 | 20231208 | 144100 | 3514972260 | 6980 | 6970 | 6980 | 6960 | 794 |
| 342 | 20231208 | 144000 | 3509439750 | 6990 | 7000 | 7030 | 6950 | 9348 |
| 343 | 20231208 | 143900 | 3443970520 | 7000 | 6950 | 7000 | 6940 | 21794 |
| 344 | 20231208 | 143800 | 3292108170 | 6950 | 6930 | 6950 | 6930 | 1025 |
| 345 | 20231208 | 143700 | 3284992770 | 6940 | 6940 | 6940 | 6930 | 1099 |
| 346 | 20231208 | 143600 | 3277370280 | 6940 | 6940 | 6950 | 6940 | 650 |
| 347 | 20231208 | 143500 | 3272858280 | 6950 | 6950 | 6950 | 6940 | 307 |
| 348 | 20231208 | 143400 | 3270725740 | 6940 | 6950 | 6950 | 6940 | 305 |
| 349 | 20231208 | 143300 | 3268606540 | 6950 | 6930 | 6950 | 6930 | 534 |
| 350 | 20231208 | 143200 | 3264899630 | 6930 | 6940 | 6940 | 6930 | 154 |
| 351 | 20231208 | 143100 | 3263831390 | 6940 | 6930 | 6940 | 6930 | 324 |
| 352 | 20231208 | 143000 | 3261583570 | 6940 | 6930 | 6950 | 6930 | 30 |
| 353 | 20231208 | 142900 | 3261375230 | 6950 | 6950 | 6950 | 6930 | 2350 |
| 354 | 20231208 | 142800 | 3245052470 | 6950 | 6950 | 6950 | 6940 | 384 |
| 355 | 20231208 | 142700 | 3242383880 | 6950 | 6960 | 6960 | 6950 | 152 |
| 356 | 20231208 | 142600 | 3241326480 | 6960 | 6940 | 6960 | 6940 | 1088 |
| 357 | 20231208 | 142500 | 3233761390 | 6930 | 6930 | 6930 | 6930 | 206 |
| 358 | 20231208 | 142400 | 3232333810 | 6930 | 6930 | 6930 | 6920 | 344 |
| 359 | 20231208 | 142300 | 3229951320 | 6940 | 6960 | 6960 | 6930 | 2746 |
| 360 | 20231208 | 142200 | 3210903030 | 6960 | 6960 | 6960 | 6940 | 153 |
| 361 | 20231208 | 142100 | 3209839190 | 6950 | 6970 | 6970 | 6950 | 686 |
| 362 | 20231208 | 142000 | 3205064860 | 6960 | 6950 | 6960 | 6940 | 738 |
| 363 | 20231208 | 141900 | 3199930340 | 6950 | 6950 | 6950 | 6940 | 117 |
| 364 | 20231208 | 141800 | 3199117220 | 6950 | 6950 | 6950 | 6950 | 543 |
| 365 | 20231208 | 141700 | 3195343370 | 6950 | 6930 | 6970 | 6930 | 1864 |
| 366 | 20231208 | 141600 | 3182396330 | 6930 | 6930 | 6930 | 6930 | 136 |
| 367 | 20231208 | 141500 | 3181453850 | 6940 | 6930 | 6940 | 6920 | 352 |
| 368 | 20231208 | 141400 | 3179012900 | 6940 | 6930 | 6940 | 6930 | 258 |
| 369 | 20231208 | 141300 | 3177222900 | 6940 | 6930 | 6940 | 6910 | 1348 |
| 370 | 20231208 | 141200 | 3167886380 | 6920 | 6930 | 6930 | 6920 | 172 |
| 371 | 20231208 | 141100 | 3166695150 | 6930 | 6920 | 6930 | 6920 | 247 |
| 372 | 20231208 | 141000 | 3164985410 | 6930 | 6920 | 6930 | 6920 | 328 |
| 373 | 20231208 | 140900 | 3162713240 | 6930 | 6920 | 6930 | 6920 | 221 |
| 374 | 20231208 | 140800 | 3161182820 | 6930 | 6930 | 6930 | 6930 | 119 |
| 375 | 20231208 | 140700 | 3160358150 | 6930 | 6930 | 6930 | 6930 | 287 |
| 376 | 20231208 | 140600 | 3158369240 | 6930 | 6940 | 6940 | 6930 | 223 |
| 377 | 20231208 | 140500 | 3156822850 | 6940 | 6920 | 6940 | 6920 | 472 |
| 378 | 20231208 | 140400 | 3153555020 | 6930 | 6930 | 6930 | 6920 | 193 |
| 379 | 20231208 | 140300 | 3152217720 | 6930 | 6930 | 6930 | 6920 | 265 |
| 380 | 20231208 | 140200 | 3150381800 | 6920 | 6930 | 6930 | 6920 | 142 |
| 381 | 20231208 | 140100 | 3149398720 | 6940 | 6930 | 6940 | 6930 | 197 |
| 382 | 20231208 | 140000 | 3148032080 | 6930 | 6920 | 6930 | 6920 | 188 |
| 383 | 20231208 | 135900 | 3146729830 | 6930 | 6910 | 6930 | 6910 | 988 |
| 384 | 20231208 | 135800 | 3139899910 | 6910 | 6930 | 6930 | 6910 | 173 |
| 385 | 20231208 | 135700 | 3138702270 | 6930 | 6930 | 6930 | 6930 | 1 |
| 386 | 20231208 | 135600 | 3138695340 | 6910 | 6910 | 6930 | 6910 | 252 |
| 387 | 20231208 | 135500 | 3136950140 | 6930 | 6920 | 6930 | 6900 | 262 |
| 388 | 20231208 | 135400 | 3135136350 | 6930 | 6920 | 6930 | 6920 | 49 |
| 389 | 20231208 | 135300 | 3134797260 | 6900 | 6910 | 6910 | 6900 | 242 |
| 390 | 20231208 | 135200 | 3133126940 | 6920 | 6910 | 6920 | 6910 | 199 |
| 391 | 20231208 | 135100 | 3131749900 | 6910 | 6930 | 6940 | 6910 | 1831 |
| 392 | 20231208 | 135000 | 3119079170 | 6930 | 6920 | 6930 | 6920 | 1305 |
| 393 | 20231208 | 134900 | 3110037520 | 6910 | 6910 | 6940 | 6910 | 723 |
| 394 | 20231208 | 134800 | 3105026920 | 6910 | 6880 | 6910 | 6880 | 2083 |
| 395 | 20231208 | 134700 | 3090662420 | 6890 | 6890 | 6890 | 6890 | 99 |
| 396 | 20231208 | 134600 | 3089980310 | 6880 | 6870 | 6890 | 6870 | 635 |
| 397 | 20231208 | 134500 | 3085606070 | 6890 | 6870 | 6890 | 6870 | 348 |
| 398 | 20231208 | 134400 | 3083210420 | 6880 | 6880 | 6880 | 6880 | 99 |
| 399 | 20231208 | 134300 | 3082529300 | 6870 | 6870 | 6870 | 6870 | 59 |
| 400 | 20231208 | 134200 | 3082123970 | 6890 | 6890 | 6890 | 6870 | 382 |
| 401 | 20231208 | 134100 | 3079495030 | 6880 | 6880 | 6890 | 6870 | 236 |
| 402 | 20231208 | 134000 | 3077870880 | 6880 | 6880 | 6880 | 6880 | 21 |
| 403 | 20231208 | 133900 | 3077726400 | 6880 | 6890 | 6890 | 6880 | 58 |
| 404 | 20231208 | 133800 | 3077327300 | 6890 | 6880 | 6890 | 6870 | 1299 |
| 405 | 20231208 | 133700 | 3068398200 | 6880 | 6880 | 6890 | 6880 | 182 |
| 406 | 20231208 | 133600 | 3067145050 | 6890 | 6890 | 6900 | 6890 | 106 |
| 407 | 20231208 | 133500 | 3066413720 | 6900 | 6900 | 6900 | 6900 | 196 |
| 408 | 20231208 | 133400 | 3065061320 | 6890 | 6890 | 6890 | 6890 | 29 |
| 409 | 20231208 | 133300 | 3064861510 | 6890 | 6890 | 6890 | 6880 | 306 |
| 410 | 20231208 | 133200 | 3062755540 | 6890 | 6900 | 6900 | 6890 | 102 |
| 411 | 20231208 | 133100 | 3062051760 | 6900 | 6890 | 6900 | 6890 | 198 |
| 412 | 20231208 | 133000 | 3060686490 | 6890 | 6880 | 6890 | 6880 | 34 |
| 413 | 20231208 | 132900 | 3060452370 | 6890 | 6890 | 6900 | 6880 | 436 |
| 414 | 20231208 | 132800 | 3057449230 | 6890 | 6900 | 6900 | 6890 | 219 |
| 415 | 20231208 | 132700 | 3055938340 | 6890 | 6900 | 6900 | 6890 | 1158 |
| 416 | 20231208 | 132600 | 3047949450 | 6900 | 6890 | 6900 | 6890 | 111 |
| 417 | 20231208 | 132500 | 3047183580 | 6890 | 6900 | 6900 | 6890 | 128 |
| 418 | 20231208 | 132400 | 3046301560 | 6900 | 6900 | 6900 | 6900 | 516 |
| 419 | 20231208 | 132300 | 3042741160 | 6900 | 6900 | 6910 | 6900 | 203 |
| 420 | 20231208 | 132200 | 3041340450 | 6900 | 6890 | 6900 | 6890 | 228 |
| 421 | 20231208 | 132100 | 3039769050 | 6900 | 6890 | 6900 | 6890 | 173 |
| 422 | 20231208 | 132000 | 3038576120 | 6890 | 6900 | 6900 | 6870 | 1727 |
| 423 | 20231208 | 131900 | 3026683140 | 6910 | 6910 | 6920 | 6910 | 378 |
| 424 | 20231208 | 131800 | 3024070170 | 6920 | 6920 | 6920 | 6920 | 99 |
| 425 | 20231208 | 131700 | 3023385090 | 6910 | 6890 | 6920 | 6890 | 206 |
| 426 | 20231208 | 131600 | 3021960700 | 6910 | 6900 | 6910 | 6900 | 823 |
| 427 | 20231208 | 131500 | 3016273980 | 6910 | 6910 | 6910 | 6890 | 150 |
| 428 | 20231208 | 131400 | 3015237500 | 6910 | 6900 | 6910 | 6900 | 781 |
| 429 | 20231208 | 131300 | 3009843590 | 6890 | 6880 | 6890 | 6880 | 772 |
| 430 | 20231208 | 131200 | 3004530390 | 6880 | 6880 | 6880 | 6880 | 103 |
| 431 | 20231208 | 131100 | 3003821750 | 6880 | 6880 | 6880 | 6880 | 14 |
| 432 | 20231208 | 131000 | 3003725430 | 6880 | 6870 | 6880 | 6870 | 298 |
| 433 | 20231208 | 130900 | 3001675890 | 6870 | 6870 | 6870 | 6870 | 103 |
| 434 | 20231208 | 130800 | 3000968280 | 6860 | 6860 | 6860 | 6860 | 56 |
| 435 | 20231208 | 130700 | 3000584120 | 6860 | 6870 | 6870 | 6860 | 144 |
| 436 | 20231208 | 130600 | 2999595120 | 6860 | 6860 | 6860 | 6860 | 0 |
| 437 | 20231208 | 130500 | 2999595120 | 6860 | 6860 | 6870 | 6860 | 87 |
| 438 | 20231208 | 130400 | 2998997660 | 6870 | 6870 | 6870 | 6870 | 196 |
| 439 | 20231208 | 130300 | 2997651140 | 6870 | 6860 | 6870 | 6860 | 103 |
| 440 | 20231208 | 130200 | 2996943610 | 6860 | 6860 | 6860 | 6860 | 424 |
| 441 | 20231208 | 130100 | 2994034970 | 6850 | 6850 | 6850 | 6850 | 262 |
| 442 | 20231208 | 130000 | 2992240270 | 6850 | 6850 | 6850 | 6850 | 7 |
| 443 | 20231208 | 125900 | 2992192320 | 6860 | 6860 | 6860 | 6860 | 156 |
| 444 | 20231208 | 125800 | 2991122160 | 6860 | 6860 | 6860 | 6860 | 73 |
| 445 | 20231208 | 125700 | 2990621380 | 6860 | 6860 | 6860 | 6860 | 8 |
| 446 | 20231208 | 125600 | 2990566500 | 6860 | 6860 | 6860 | 6860 | 250 |
| 447 | 20231208 | 125500 | 2988851500 | 6860 | 6870 | 6870 | 6860 | 45 |
| 448 | 20231208 | 125400 | 2988542770 | 6870 | 6870 | 6870 | 6870 | 51 |
| 449 | 20231208 | 125300 | 2988192400 | 6870 | 6870 | 6870 | 6870 | 310 |
| 450 | 20231208 | 125200 | 2986062700 | 6870 | 6870 | 6870 | 6860 | 114 |
| 451 | 20231208 | 125100 | 2985279530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 452 | 20231208 | 125000 | 2985279530 | 6880 | 6880 | 6880 | 6880 | 4 |
| 453 | 20231208 | 124900 | 2985252010 | 6880 | 6880 | 6880 | 6880 | 609 |
| 454 | 20231208 | 124800 | 2981062090 | 6850 | 6840 | 6860 | 6840 | 1386 |
| 455 | 20231208 | 124700 | 2971564200 | 6820 | 6820 | 6820 | 6820 | 4 |
| 456 | 20231208 | 124600 | 2971536920 | 6820 | 6840 | 6840 | 6820 | 16191 |
| 457 | 20231208 | 124500 | 2861102100 | 6860 | 6860 | 6860 | 6860 | 96 |
| 458 | 20231208 | 124400 | 2860443540 | 6860 | 6850 | 6860 | 6850 | 230 |
| 459 | 20231208 | 124300 | 2858867740 | 6850 | 6840 | 6850 | 6840 | 875 |
| 460 | 20231208 | 124200 | 2852880630 | 6840 | 6860 | 6860 | 6840 | 172 |
| 461 | 20231208 | 124100 | 2851702030 | 6860 | 6850 | 6860 | 6840 | 651 |
| 462 | 20231208 | 124000 | 2847248000 | 6850 | 6880 | 6880 | 6850 | 1635 |
| 463 | 20231208 | 123900 | 2836029170 | 6880 | 6880 | 6880 | 6880 | 47 |
| 464 | 20231208 | 123800 | 2835705810 | 6900 | 6910 | 6910 | 6890 | 3012 |
| 465 | 20231208 | 123700 | 2814924120 | 6900 | 6930 | 6930 | 6900 | 41 |
| 466 | 20231208 | 123600 | 2814641010 | 6920 | 6920 | 6920 | 6920 | 0 |
| 467 | 20231208 | 123500 | 2814641010 | 6920 | 6920 | 6920 | 6920 | 97 |
| 468 | 20231208 | 123400 | 2813969770 | 6920 | 6900 | 6920 | 6900 | 223 |
| 469 | 20231208 | 123300 | 2812428020 | 6900 | 6900 | 6910 | 6900 | 16 |
| 470 | 20231208 | 123200 | 2812317590 | 6900 | 6920 | 6920 | 6900 | 938 |
| 471 | 20231208 | 123100 | 2805833850 | 6930 | 6930 | 6930 | 6930 | 96 |
| 472 | 20231208 | 123000 | 2805168570 | 6920 | 6920 | 6930 | 6920 | 11 |
| 473 | 20231208 | 122900 | 2805092440 | 6920 | 6920 | 6940 | 6920 | 797 |
| 474 | 20231208 | 122800 | 2799562960 | 6920 | 6920 | 6940 | 6920 | 200 |
| 475 | 20231208 | 122700 | 2798177040 | 6920 | 6930 | 6930 | 6920 | 919 |
| 476 | 20231208 | 122600 | 2791808390 | 6930 | 6920 | 6940 | 6920 | 537 |
| 477 | 20231208 | 122500 | 2788087060 | 6930 | 6940 | 6940 | 6930 | 639 |
| 478 | 20231208 | 122400 | 2783656140 | 6940 | 6940 | 6940 | 6940 | 326 |
| 479 | 20231208 | 122300 | 2781393700 | 6940 | 6940 | 6940 | 6930 | 108 |
| 480 | 20231208 | 122200 | 2780644200 | 6930 | 6930 | 6940 | 6920 | 417 |
| 481 | 20231208 | 122100 | 2777753160 | 6920 | 6940 | 6940 | 6920 | 215 |
| 482 | 20231208 | 122000 | 2776262280 | 6930 | 6940 | 6940 | 6930 | 108 |
| 483 | 20231208 | 121900 | 2775513300 | 6940 | 6930 | 6940 | 6930 | 304 |
| 484 | 20231208 | 121800 | 2773405470 | 6930 | 6930 | 6930 | 6930 | 60 |
| 485 | 20231208 | 121700 | 2772989670 | 6920 | 6920 | 6930 | 6920 | 157 |
| 486 | 20231208 | 121600 | 2771901970 | 6920 | 6930 | 6930 | 6920 | 106 |
| 487 | 20231208 | 121500 | 2771168410 | 6930 | 6930 | 6930 | 6930 | 135 |
| 488 | 20231208 | 121400 | 2770232860 | 6920 | 6920 | 6920 | 6920 | 277 |
| 489 | 20231208 | 121300 | 2768316020 | 6920 | 6920 | 6920 | 6910 | 229 |
| 490 | 20231208 | 121200 | 2766732320 | 6920 | 6920 | 6920 | 6920 | 73 |
| 491 | 20231208 | 121100 | 2766227160 | 6920 | 6940 | 6940 | 6920 | 404 |
| 492 | 20231208 | 121000 | 2763426620 | 6940 | 6940 | 6950 | 6940 | 338 |
| 493 | 20231208 | 120900 | 2761079950 | 6940 | 6960 | 6970 | 6940 | 1077 |
| 494 | 20231208 | 120800 | 2753588600 | 6960 | 6960 | 6960 | 6960 | 756 |
| 495 | 20231208 | 120700 | 2748326840 | 6960 | 6950 | 6960 | 6950 | 768 |
| 496 | 20231208 | 120600 | 2742987240 | 6950 | 6950 | 6950 | 6940 | 502 |
| 497 | 20231208 | 120500 | 2739499850 | 6950 | 6940 | 6950 | 6930 | 647 |
| 498 | 20231208 | 120400 | 2735011410 | 6940 | 6930 | 6940 | 6920 | 361 |
| 499 | 20231208 | 120300 | 2732507850 | 6920 | 6910 | 6920 | 6910 | 271 |
| 500 | 20231208 | 120200 | 2730634740 | 6910 | 6940 | 6940 | 6910 | 642 |
| 501 | 20231208 | 120100 | 2726194950 | 6940 | 6930 | 6940 | 6930 | 746 |
| 502 | 20231208 | 120000 | 2721020270 | 6940 | 6940 | 6950 | 6930 | 819 |
| 503 | 20231208 | 115900 | 2715337380 | 6930 | 6920 | 6930 | 6920 | 107 |
| 504 | 20231208 | 115800 | 2714596080 | 6920 | 6930 | 6930 | 6910 | 173 |
| 505 | 20231208 | 115700 | 2713397220 | 6910 | 6930 | 6930 | 6910 | 687 |
| 506 | 20231208 | 115600 | 2708646160 | 6920 | 6920 | 6920 | 6920 | 21 |
| 507 | 20231208 | 115500 | 2708500840 | 6920 | 6940 | 6940 | 6920 | 908 |
| 508 | 20231208 | 115400 | 2702207470 | 6930 | 6920 | 6930 | 6920 | 151 |
| 509 | 20231208 | 115300 | 2701161250 | 6910 | 6910 | 6930 | 6910 | 68 |
| 510 | 20231208 | 115200 | 2700691250 | 6910 | 6920 | 6930 | 6910 | 308 |
| 511 | 20231208 | 115100 | 2698559130 | 6910 | 6910 | 6910 | 6910 | 837 |
| 512 | 20231208 | 115000 | 2692775460 | 6900 | 6900 | 6910 | 6900 | 252 |
| 513 | 20231208 | 114900 | 2691036550 | 6900 | 6890 | 6900 | 6890 | 141 |
| 514 | 20231208 | 114800 | 2690064110 | 6900 | 6890 | 6900 | 6890 | 27 |
| 515 | 20231208 | 114700 | 2689877880 | 6890 | 6900 | 6900 | 6890 | 23 |
| 516 | 20231208 | 114600 | 2689719400 | 6900 | 6880 | 6900 | 6880 | 3 |
| 517 | 20231208 | 114500 | 2689698740 | 6880 | 6890 | 6890 | 6880 | 283 |
| 518 | 20231208 | 114400 | 2687749470 | 6880 | 6860 | 6880 | 6860 | 492 |
| 519 | 20231208 | 114300 | 2684370160 | 6870 | 6880 | 6880 | 6860 | 142 |
| 520 | 20231208 | 114200 | 2683394590 | 6880 | 6880 | 6880 | 6880 | 235 |
| 521 | 20231208 | 114100 | 2681777790 | 6870 | 6880 | 6880 | 6870 | 47 |
| 522 | 20231208 | 114000 | 2681454850 | 6870 | 6880 | 6880 | 6870 | 144 |
| 523 | 20231208 | 113900 | 2680464200 | 6880 | 6880 | 6880 | 6880 | 128 |
| 524 | 20231208 | 113800 | 2679583560 | 6880 | 6870 | 6880 | 6870 | 248 |
| 525 | 20231208 | 113700 | 2677878610 | 6870 | 6870 | 6870 | 6870 | 0 |
| 526 | 20231208 | 113600 | 2677878610 | 6870 | 6870 | 6870 | 6870 | 57 |
| 527 | 20231208 | 113500 | 2677487020 | 6870 | 6880 | 6880 | 6870 | 162 |
| 528 | 20231208 | 113400 | 2676373080 | 6880 | 6870 | 6880 | 6870 | 104 |
| 529 | 20231208 | 113300 | 2675657770 | 6870 | 6870 | 6880 | 6870 | 90 |
| 530 | 20231208 | 113200 | 2675039360 | 6870 | 6880 | 6880 | 6870 | 50 |
| 531 | 20231208 | 113100 | 2674695770 | 6880 | 6850 | 6880 | 6850 | 244 |
| 532 | 20231208 | 113000 | 2673019780 | 6850 | 6850 | 6870 | 6850 | 361 |
| 533 | 20231208 | 112900 | 2670543360 | 6840 | 6840 | 6860 | 6840 | 1544 |
| 534 | 20231208 | 112800 | 2659967910 | 6840 | 6830 | 6850 | 6830 | 111 |
| 535 | 20231208 | 112700 | 2659207840 | 6830 | 6820 | 6840 | 6820 | 593 |
| 536 | 20231208 | 112600 | 2655156140 | 6830 | 6830 | 6830 | 6830 | 703 |
| 537 | 20231208 | 112500 | 2650354650 | 6850 | 6850 | 6850 | 6850 | 0 |
| 538 | 20231208 | 112400 | 2650354650 | 6850 | 6830 | 6850 | 6830 | 216 |
| 539 | 20231208 | 112300 | 2648877470 | 6830 | 6830 | 6830 | 6830 | 143 |
| 540 | 20231208 | 112200 | 2647900780 | 6830 | 6850 | 6850 | 6830 | 155 |
| 541 | 20231208 | 112100 | 2646841130 | 6860 | 6860 | 6860 | 6860 | 133 |
| 542 | 20231208 | 112000 | 2645928750 | 6820 | 6850 | 6850 | 6820 | 6117 |
| 543 | 20231208 | 111900 | 2604186280 | 6860 | 6850 | 6860 | 6850 | 40 |
| 544 | 20231208 | 111800 | 2603911980 | 6860 | 6860 | 6870 | 6850 | 398 |
| 545 | 20231208 | 111700 | 2601178490 | 6850 | 6870 | 6870 | 6850 | 311 |
| 546 | 20231208 | 111600 | 2599043700 | 6850 | 6850 | 6870 | 6850 | 929 |
| 547 | 20231208 | 111500 | 2592664260 | 6850 | 6860 | 6870 | 6850 | 450 |
| 548 | 20231208 | 111400 | 2589577900 | 6850 | 6850 | 6870 | 6850 | 724 |
| 549 | 20231208 | 111300 | 2584615500 | 6840 | 6830 | 6840 | 6830 | 5411 |
| 550 | 20231208 | 111200 | 2547649170 | 6830 | 6830 | 6830 | 6830 | 1093 |
| 551 | 20231208 | 111100 | 2540183980 | 6840 | 6840 | 6840 | 6830 | 2223 |
| 552 | 20231208 | 111000 | 2524989040 | 6840 | 6860 | 6860 | 6840 | 1536 |
| 553 | 20231208 | 110900 | 2514467730 | 6870 | 6870 | 6870 | 6870 | 1114 |
| 554 | 20231208 | 110800 | 2506814550 | 6870 | 6880 | 6880 | 6870 | 325 |
| 555 | 20231208 | 110700 | 2504581180 | 6880 | 6890 | 6890 | 6880 | 690 |
| 556 | 20231208 | 110600 | 2499827150 | 6900 | 6910 | 6910 | 6890 | 715 |
| 557 | 20231208 | 110500 | 2494895520 | 6920 | 6910 | 6920 | 6910 | 333 |
| 558 | 20231208 | 110400 | 2492593490 | 6910 | 6920 | 6920 | 6910 | 17 |
| 559 | 20231208 | 110300 | 2492475920 | 6910 | 6910 | 6920 | 6910 | 385 |
| 560 | 20231208 | 110200 | 2489814620 | 6910 | 6910 | 6910 | 6910 | 800 |
| 561 | 20231208 | 110100 | 2484286620 | 6900 | 6900 | 6900 | 6900 | 208 |
| 562 | 20231208 | 110000 | 2482851420 | 6900 | 6900 | 6900 | 6900 | 21 |
| 563 | 20231208 | 105900 | 2482706520 | 6910 | 6890 | 6910 | 6890 | 644 |
| 564 | 20231208 | 105800 | 2478264950 | 6890 | 6890 | 6890 | 6890 | 486 |
| 565 | 20231208 | 105700 | 2474916410 | 6890 | 6900 | 6900 | 6890 | 1631 |
| 566 | 20231208 | 105600 | 2463673580 | 6920 | 6910 | 6920 | 6910 | 152 |
| 567 | 20231208 | 105500 | 2462622310 | 6910 | 6930 | 6930 | 6910 | 1006 |
| 568 | 20231208 | 105400 | 2455660700 | 6940 | 6940 | 6940 | 6940 | 121 |
| 569 | 20231208 | 105300 | 2454820960 | 6940 | 6940 | 6940 | 6940 | 5 |
| 570 | 20231208 | 105200 | 2454786260 | 6960 | 6970 | 6970 | 6930 | 1142 |
| 571 | 20231208 | 105100 | 2446846210 | 6980 | 6960 | 6980 | 6960 | 22 |
| 572 | 20231208 | 105000 | 2446693070 | 6970 | 6980 | 6980 | 6970 | 262 |
| 573 | 20231208 | 104900 | 2444866790 | 6970 | 6970 | 6970 | 6970 | 274 |
| 574 | 20231208 | 104800 | 2442957010 | 6970 | 6970 | 6970 | 6960 | 418 |
| 575 | 20231208 | 104700 | 2440043760 | 6970 | 6970 | 6970 | 6970 | 189 |
| 576 | 20231208 | 104600 | 2438726430 | 6970 | 6960 | 6970 | 6960 | 360 |
| 577 | 20231208 | 104500 | 2436219680 | 6950 | 6960 | 6960 | 6940 | 1178 |
| 578 | 20231208 | 104400 | 2428028840 | 6970 | 6970 | 6970 | 6970 | 9 |
| 579 | 20231208 | 104300 | 2427966110 | 6970 | 6970 | 6970 | 6970 | 20 |
| 580 | 20231208 | 104200 | 2427826710 | 6970 | 6980 | 6980 | 6970 | 121 |
| 581 | 20231208 | 104100 | 2426982140 | 6980 | 6980 | 6980 | 6980 | 644 |
| 582 | 20231208 | 104000 | 2422487020 | 6980 | 6980 | 6980 | 6980 | 165 |
| 583 | 20231208 | 103900 | 2421335320 | 6980 | 6970 | 6980 | 6970 | 222 |
| 584 | 20231208 | 103800 | 2419787640 | 6980 | 6960 | 6980 | 6950 | 416 |
| 585 | 20231208 | 103700 | 2416890780 | 6960 | 6970 | 6970 | 6960 | 33 |
| 586 | 20231208 | 103600 | 2416661080 | 6970 | 6990 | 6990 | 6960 | 611 |
| 587 | 20231208 | 103500 | 2412401030 | 6970 | 6970 | 6990 | 6960 | 1139 |
| 588 | 20231208 | 103400 | 2404442330 | 6970 | 6990 | 6990 | 6970 | 1050 |
| 589 | 20231208 | 103300 | 2397106790 | 6990 | 6980 | 6990 | 6980 | 1918 |
| 590 | 20231208 | 103200 | 2383703380 | 6980 | 6980 | 6980 | 6960 | 364 |
| 591 | 20231208 | 103100 | 2381163660 | 6960 | 6970 | 6980 | 6960 | 1017 |
| 592 | 20231208 | 103000 | 2374079230 | 6970 | 6960 | 6970 | 6960 | 27 |
| 593 | 20231208 | 102900 | 2373891180 | 6960 | 6960 | 6960 | 6960 | 370 |
| 594 | 20231208 | 102800 | 2371315980 | 6960 | 6980 | 6980 | 6960 | 319 |
| 595 | 20231208 | 102700 | 2369093400 | 6960 | 6930 | 6970 | 6920 | 4138 |
| 596 | 20231208 | 102600 | 2340359090 | 6920 | 6910 | 6920 | 6910 | 955 |
| 597 | 20231208 | 102500 | 2333755260 | 6910 | 6910 | 6910 | 6890 | 840 |
| 598 | 20231208 | 102400 | 2327960790 | 6910 | 6900 | 6910 | 6900 | 74 |
| 599 | 20231208 | 102300 | 2327449850 | 6900 | 6900 | 6910 | 6900 | 1773 |
| 600 | 20231208 | 102200 | 2315213150 | 6900 | 6900 | 6900 | 6900 | 3 |
| 601 | 20231208 | 102100 | 2315192450 | 6910 | 6910 | 6910 | 6900 | 445 |
| 602 | 20231208 | 102000 | 2312117600 | 6910 | 6910 | 6910 | 6910 | 411 |
| 603 | 20231208 | 101900 | 2309277590 | 6910 | 6920 | 6920 | 6910 | 615 |
| 604 | 20231208 | 101800 | 2305022830 | 6920 | 6930 | 6930 | 6920 | 481 |
| 605 | 20231208 | 101700 | 2301694040 | 6930 | 6920 | 6940 | 6920 | 756 |
| 606 | 20231208 | 101600 | 2296456090 | 6950 | 6920 | 6950 | 6910 | 530 |
| 607 | 20231208 | 101500 | 2292782800 | 6920 | 6910 | 6920 | 6910 | 732 |
| 608 | 20231208 | 101400 | 2287721630 | 6910 | 6920 | 6920 | 6910 | 131 |
| 609 | 20231208 | 101300 | 2286815460 | 6900 | 6900 | 6910 | 6900 | 559 |
| 610 | 20231208 | 101200 | 2282956920 | 6890 | 6910 | 6910 | 6870 | 3302 |
| 611 | 20231208 | 101100 | 2260209670 | 6900 | 6920 | 6920 | 6900 | 655 |
| 612 | 20231208 | 101000 | 2255687510 | 6910 | 6910 | 6920 | 6900 | 1498 |
| 613 | 20231208 | 100900 | 2245336850 | 6900 | 6910 | 6920 | 6900 | 3147 |
| 614 | 20231208 | 100800 | 2223592870 | 6920 | 6940 | 6940 | 6920 | 802 |
| 615 | 20231208 | 100700 | 2218042730 | 6920 | 6940 | 6940 | 6910 | 1329 |
| 616 | 20231208 | 100600 | 2208844800 | 6950 | 6960 | 6960 | 6950 | 3452 |
| 617 | 20231208 | 100500 | 2184835570 | 6970 | 7000 | 7000 | 6970 | 1065 |
| 618 | 20231208 | 100400 | 2177400640 | 7000 | 7000 | 7000 | 6990 | 716 |
| 619 | 20231208 | 100300 | 2172389140 | 7000 | 7020 | 7030 | 7000 | 2464 |
| 620 | 20231208 | 100200 | 2155107610 | 7030 | 7020 | 7030 | 7010 | 2577 |
| 621 | 20231208 | 100100 | 2137015160 | 7010 | 7020 | 7040 | 7010 | 1790 |
| 622 | 20231208 | 100000 | 2124438900 | 7030 | 7000 | 7030 | 6990 | 4983 |
| 623 | 20231208 | 095900 | 2089502300 | 7000 | 7010 | 7010 | 7000 | 792 |
| 624 | 20231208 | 095800 | 2083958100 | 7010 | 7000 | 7010 | 7000 | 908 |
| 625 | 20231208 | 095700 | 2077600910 | 7000 | 6980 | 7010 | 6980 | 2290 |
| 626 | 20231208 | 095600 | 2061577000 | 6970 | 6990 | 6990 | 6970 | 796 |
| 627 | 20231208 | 095500 | 2056016110 | 6990 | 6960 | 6990 | 6960 | 1602 |
| 628 | 20231208 | 095400 | 2044829720 | 6970 | 6970 | 6980 | 6950 | 1257 |
| 629 | 20231208 | 095300 | 2036073470 | 6970 | 6970 | 6990 | 6970 | 632 |
| 630 | 20231208 | 095200 | 2031664280 | 6990 | 6970 | 7000 | 6970 | 3900 |
| 631 | 20231208 | 095100 | 2004424760 | 6970 | 6950 | 6970 | 6950 | 488 |
| 632 | 20231208 | 095000 | 2001028420 | 6960 | 6910 | 6960 | 6910 | 3323 |
| 633 | 20231208 | 094900 | 1977990620 | 6910 | 6910 | 6920 | 6890 | 2865 |
| 634 | 20231208 | 094800 | 1958229290 | 6910 | 6910 | 6910 | 6910 | 906 |
| 635 | 20231208 | 094700 | 1951968830 | 6920 | 6920 | 6920 | 6910 | 1349 |
| 636 | 20231208 | 094600 | 1942633850 | 6920 | 6920 | 6930 | 6920 | 1237 |
| 637 | 20231208 | 094500 | 1934070280 | 6920 | 6920 | 6930 | 6920 | 196 |
| 638 | 20231208 | 094400 | 1932712860 | 6920 | 6940 | 6940 | 6910 | 291 |
| 639 | 20231208 | 094300 | 1930698860 | 6940 | 6930 | 6940 | 6920 | 449 |
| 640 | 20231208 | 094200 | 1927588740 | 6910 | 6900 | 6920 | 6900 | 2012 |
| 641 | 20231208 | 094100 | 1913691400 | 6900 | 6910 | 6910 | 6900 | 2155 |
| 642 | 20231208 | 094000 | 1898816880 | 6900 | 6910 | 6920 | 6900 | 5101 |
| 643 | 20231208 | 093900 | 1863598050 | 6920 | 6910 | 6920 | 6910 | 2200 |
| 644 | 20231208 | 093800 | 1848391050 | 6920 | 6930 | 6930 | 6920 | 393 |
| 645 | 20231208 | 093700 | 1845669880 | 6930 | 6950 | 6950 | 6930 | 489 |
| 646 | 20231208 | 093600 | 1842272840 | 6950 | 6960 | 6960 | 6940 | 320 |
| 647 | 20231208 | 093500 | 1840047180 | 6960 | 6980 | 6980 | 6960 | 325 |
| 648 | 20231208 | 093400 | 1837781180 | 6960 | 6910 | 6960 | 6910 | 6007 |
| 649 | 20231208 | 093300 | 1796182140 | 6910 | 6950 | 6950 | 6910 | 3385 |
| 650 | 20231208 | 093200 | 1772711190 | 6950 | 6970 | 6970 | 6950 | 581 |
| 651 | 20231208 | 093100 | 1768669030 | 6960 | 6980 | 6980 | 6960 | 3279 |
| 652 | 20231208 | 093000 | 1745815870 | 6980 | 6990 | 7000 | 6980 | 1955 |
| 653 | 20231208 | 092900 | 1732160410 | 6990 | 7000 | 7010 | 6990 | 1644 |
| 654 | 20231208 | 092800 | 1720657890 | 7000 | 7010 | 7020 | 7000 | 2706 |
| 655 | 20231208 | 092700 | 1701704640 | 7010 | 6990 | 7030 | 6990 | 9239 |
| 656 | 20231208 | 092600 | 1636911060 | 6990 | 6970 | 6990 | 6970 | 780 |
| 657 | 20231208 | 092500 | 1631466620 | 6970 | 6990 | 6990 | 6960 | 1346 |
| 658 | 20231208 | 092400 | 1622074490 | 6960 | 6970 | 7000 | 6950 | 6408 |
| 659 | 20231208 | 092300 | 1577376770 | 6970 | 6960 | 6970 | 6930 | 3330 |
| 660 | 20231208 | 092200 | 1554222670 | 6970 | 6970 | 7000 | 6970 | 3495 |
| 661 | 20231208 | 092100 | 1529826620 | 6970 | 6950 | 7020 | 6950 | 3354 |
| 662 | 20231208 | 092000 | 1506439380 | 6950 | 7000 | 7040 | 6940 | 9793 |
| 663 | 20231208 | 091900 | 1437918800 | 7000 | 6980 | 7010 | 6970 | 13061 |
| 664 | 20231208 | 091800 | 1346660710 | 6970 | 6900 | 6980 | 6890 | 4520 |
| 665 | 20231208 | 091700 | 1315163830 | 6900 | 6920 | 7000 | 6880 | 8642 |
| 666 | 20231208 | 091600 | 1255007620 | 6910 | 7020 | 7090 | 6860 | 18132 |
| 667 | 20231208 | 091500 | 1128263520 | 7020 | 6880 | 7090 | 6870 | 47401 |
| 668 | 20231208 | 091400 | 798178820 | 6870 | 6820 | 6880 | 6820 | 3401 |
| 669 | 20231208 | 091300 | 774864960 | 6820 | 6800 | 6820 | 6760 | 7938 |
| 670 | 20231208 | 091200 | 720970160 | 6800 | 6800 | 6810 | 6790 | 3602 |
| 671 | 20231208 | 091100 | 696466180 | 6820 | 6840 | 6840 | 6800 | 721 |
| 672 | 20231208 | 091000 | 691549250 | 6850 | 6850 | 6880 | 6820 | 3951 |
| 673 | 20231208 | 090900 | 664474870 | 6850 | 6820 | 6870 | 6820 | 2524 |
| 674 | 20231208 | 090800 | 647189740 | 6820 | 6800 | 6860 | 6800 | 2054 |
| 675 | 20231208 | 090700 | 633194510 | 6800 | 6850 | 6850 | 6760 | 5162 |
| 676 | 20231208 | 090600 | 598106720 | 6860 | 6890 | 6910 | 6860 | 7117 |
| 677 | 20231208 | 090500 | 549052440 | 6890 | 6870 | 6890 | 6830 | 6007 |
| 678 | 20231208 | 090400 | 507735450 | 6860 | 6800 | 6860 | 6770 | 2600 |
| 679 | 20231208 | 090300 | 489974350 | 6800 | 6890 | 6910 | 6740 | 12439 |
| 680 | 20231208 | 090200 | 404870830 | 6890 | 6700 | 6900 | 6700 | 21473 |
| 681 | 20231208 | 090100 | 257998910 | 6700 | 6620 | 6710 | 6620 | 9933 |
| 682 | 20231208 | 090000 | 191718770 | 6600 | 6530 | 6630 | 6530 | 24493 |