33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 201700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 6861 |
| 3 | 20231227 | 201600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 4 | 20231227 | 201500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 5 | 20231227 | 201400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 6 | 20231227 | 201300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 7 | 20231227 | 201200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 8 | 20231227 | 201100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 9 | 20231227 | 201000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 10 | 20231227 | 200900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 11 | 20231227 | 200800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 12 | 20231227 | 200700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 13 | 20231227 | 200600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 14 | 20231227 | 200500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 15 | 20231227 | 200400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 16 | 20231227 | 200300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 17 | 20231227 | 200200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 18 | 20231227 | 200100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 19 | 20231227 | 200000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 20 | 20231227 | 195900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 21 | 20231227 | 195800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 22 | 20231227 | 195700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 23 | 20231227 | 195600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 24 | 20231227 | 195500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 25 | 20231227 | 195400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 26 | 20231227 | 195300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 27 | 20231227 | 195200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 28 | 20231227 | 195100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 29 | 20231227 | 195000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 30 | 20231227 | 194900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 31 | 20231227 | 194800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 32 | 20231227 | 194700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 6861 |
| 33 | 20231227 | 194600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 34 | 20231227 | 194500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 35 | 20231227 | 194400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 36 | 20231227 | 194300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 37 | 20231227 | 194200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 38 | 20231227 | 194100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 39 | 20231227 | 194000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 40 | 20231227 | 193900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 41 | 20231227 | 193800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 42 | 20231227 | 193700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 43 | 20231227 | 193600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 44 | 20231227 | 193500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 45 | 20231227 | 193400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 46 | 20231227 | 193300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 47 | 20231227 | 193200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 48 | 20231227 | 193100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 49 | 20231227 | 193000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 50 | 20231227 | 192900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 51 | 20231227 | 192800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 52 | 20231227 | 192700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 53 | 20231227 | 192600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 54 | 20231227 | 192500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 55 | 20231227 | 192400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 56 | 20231227 | 192300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 57 | 20231227 | 192200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 58 | 20231227 | 192100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 59 | 20231227 | 192000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 60 | 20231227 | 191900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 61 | 20231227 | 191800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 62 | 20231227 | 191700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 6861 |
| 63 | 20231227 | 191600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 64 | 20231227 | 191500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 65 | 20231227 | 191400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 66 | 20231227 | 191300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 67 | 20231227 | 191200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 68 | 20231227 | 191100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 69 | 20231227 | 191000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 70 | 20231227 | 190900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 71 | 20231227 | 190800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 72 | 20231227 | 190700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 73 | 20231227 | 190600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 74 | 20231227 | 190500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 75 | 20231227 | 190400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 76 | 20231227 | 190300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 77 | 20231227 | 190200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 78 | 20231227 | 190100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 79 | 20231227 | 190000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 80 | 20231227 | 185900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 81 | 20231227 | 185800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 82 | 20231227 | 185700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 83 | 20231227 | 185600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 84 | 20231227 | 185500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 85 | 20231227 | 185400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 86 | 20231227 | 185300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 87 | 20231227 | 185200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 88 | 20231227 | 185100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 89 | 20231227 | 185000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 90 | 20231227 | 184900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 91 | 20231227 | 184800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 92 | 20231227 | 184700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 6861 |
| 93 | 20231227 | 184600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 94 | 20231227 | 184500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 95 | 20231227 | 184400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 96 | 20231227 | 184300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 97 | 20231227 | 184200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 98 | 20231227 | 184100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 99 | 20231227 | 184000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 100 | 20231227 | 183900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 101 | 20231227 | 183800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 102 | 20231227 | 183700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 103 | 20231227 | 183600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 104 | 20231227 | 183500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 105 | 20231227 | 183400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 106 | 20231227 | 183300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 107 | 20231227 | 183200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 108 | 20231227 | 183100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 109 | 20231227 | 183000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 110 | 20231227 | 182900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 111 | 20231227 | 182800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 112 | 20231227 | 182700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 113 | 20231227 | 182600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 114 | 20231227 | 182500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 115 | 20231227 | 182400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 116 | 20231227 | 182300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 117 | 20231227 | 182200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 118 | 20231227 | 182100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 119 | 20231227 | 182000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 120 | 20231227 | 181900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 121 | 20231227 | 181800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 122 | 20231227 | 181700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 6861 |
| 123 | 20231227 | 181600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 124 | 20231227 | 181500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 125 | 20231227 | 181400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 126 | 20231227 | 181300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 127 | 20231227 | 181200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 128 | 20231227 | 181100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 129 | 20231227 | 181000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 130 | 20231227 | 180900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 131 | 20231227 | 180800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 132 | 20231227 | 180700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 133 | 20231227 | 180600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 134 | 20231227 | 180500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 135 | 20231227 | 180400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 136 | 20231227 | 180300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 137 | 20231227 | 180200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 138 | 20231227 | 180100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 139 | 20231227 | 180000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 140 | 20231227 | 175900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 141 | 20231227 | 175800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 142 | 20231227 | 175700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 143 | 20231227 | 175600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 144 | 20231227 | 175500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 145 | 20231227 | 175400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 146 | 20231227 | 175300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 147 | 20231227 | 175200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 148 | 20231227 | 175100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 149 | 20231227 | 175000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 150 | 20231227 | 174900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 151 | 20231227 | 174800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 152 | 20231227 | 174700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 6861 |
| 153 | 20231227 | 174600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 154 | 20231227 | 174500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 155 | 20231227 | 174400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 156 | 20231227 | 174300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 157 | 20231227 | 174200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 158 | 20231227 | 174100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 159 | 20231227 | 174000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 160 | 20231227 | 173900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 161 | 20231227 | 173800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 162 | 20231227 | 173700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 163 | 20231227 | 173600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 164 | 20231227 | 173500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 165 | 20231227 | 173400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 166 | 20231227 | 173300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 167 | 20231227 | 173200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 168 | 20231227 | 173100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 169 | 20231227 | 173000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 170 | 20231227 | 172900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 171 | 20231227 | 172800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 172 | 20231227 | 172700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 173 | 20231227 | 172600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 174 | 20231227 | 172500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 175 | 20231227 | 172400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 176 | 20231227 | 172300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 177 | 20231227 | 172200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 178 | 20231227 | 172100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 179 | 20231227 | 172000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 180 | 20231227 | 171900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 181 | 20231227 | 171800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 182 | 20231227 | 171700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 6861 |
| 183 | 20231227 | 171600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 184 | 20231227 | 171500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 185 | 20231227 | 171400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 186 | 20231227 | 171300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 187 | 20231227 | 171200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 188 | 20231227 | 171100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 189 | 20231227 | 171000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 190 | 20231227 | 170900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 191 | 20231227 | 170800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 192 | 20231227 | 170700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 193 | 20231227 | 170600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 194 | 20231227 | 170500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 195 | 20231227 | 170400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 196 | 20231227 | 170300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 197 | 20231227 | 170200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 198 | 20231227 | 170100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 199 | 20231227 | 170000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 200 | 20231227 | 165900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 201 | 20231227 | 165800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 202 | 20231227 | 165700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 203 | 20231227 | 165600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 204 | 20231227 | 165500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 205 | 20231227 | 165400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 206 | 20231227 | 165300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 207 | 20231227 | 165200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 208 | 20231227 | 165100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 209 | 20231227 | 165000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 210 | 20231227 | 164900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 211 | 20231227 | 164800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 212 | 20231227 | 164700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 6861 |
| 213 | 20231227 | 164600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 214 | 20231227 | 164500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 215 | 20231227 | 164400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 216 | 20231227 | 164300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 217 | 20231227 | 164200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 218 | 20231227 | 164100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 219 | 20231227 | 164000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 220 | 20231227 | 163900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 221 | 20231227 | 163800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 222 | 20231227 | 163700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 223 | 20231227 | 163600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 224 | 20231227 | 163500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 225 | 20231227 | 163400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 226 | 20231227 | 163300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 227 | 20231227 | 163200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 228 | 20231227 | 163100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 229 | 20231227 | 163000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 230 | 20231227 | 162900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 231 | 20231227 | 162800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 232 | 20231227 | 162700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 233 | 20231227 | 162600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 234 | 20231227 | 162500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 235 | 20231227 | 162400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 236 | 20231227 | 162300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 237 | 20231227 | 162200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 238 | 20231227 | 162100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 239 | 20231227 | 162000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 240 | 20231227 | 161900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 241 | 20231227 | 161800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 242 | 20231227 | 161700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 6861 |
| 243 | 20231227 | 161600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 244 | 20231227 | 161500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 245 | 20231227 | 161400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 246 | 20231227 | 161300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 247 | 20231227 | 161200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 248 | 20231227 | 161100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 249 | 20231227 | 161000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 250 | 20231227 | 160900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 251 | 20231227 | 160800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 252 | 20231227 | 160700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 253 | 20231227 | 160600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 254 | 20231227 | 160500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 255 | 20231227 | 160400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 256 | 20231227 | 160300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 257 | 20231227 | 160200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 258 | 20231227 | 160100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 259 | 20231227 | 160000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 260 | 20231227 | 155900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 261 | 20231227 | 155800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 262 | 20231227 | 155700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 263 | 20231227 | 155600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 264 | 20231227 | 155500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 265 | 20231227 | 155400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 266 | 20231227 | 155300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 267 | 20231227 | 155200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 268 | 20231227 | 155100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 269 | 20231227 | 155000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 270 | 20231227 | 154900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 271 | 20231227 | 154800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 272 | 20231227 | 154700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 6861 |
| 273 | 20231227 | 154600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 274 | 20231227 | 154500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 275 | 20231227 | 154400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 276 | 20231227 | 154300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 277 | 20231227 | 154200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 278 | 20231227 | 154100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 279 | 20231227 | 154000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 280 | 20231227 | 153900 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 281 | 20231227 | 153800 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 282 | 20231227 | 153700 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 283 | 20231227 | 153600 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 284 | 20231227 | 153500 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 285 | 20231227 | 153400 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 286 | 20231227 | 153300 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 287 | 20231227 | 153200 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 288 | 20231227 | 153100 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 289 | 20231227 | 153000 | 1855862650 | 6870 | 6870 | 6870 | 6870 | 6861 |
| 290 | 20231227 | 152900 | 1808727580 | 6770 | 6770 | 6770 | 6770 | 0 |
| 291 | 20231227 | 152800 | 1808727580 | 6770 | 6770 | 6770 | 6770 | 0 |
| 292 | 20231227 | 152700 | 1808727580 | 6770 | 6770 | 6770 | 6770 | 0 |
| 293 | 20231227 | 152600 | 1808727580 | 6770 | 6770 | 6770 | 6770 | 0 |
| 294 | 20231227 | 152500 | 1808727580 | 6770 | 6770 | 6770 | 6770 | 0 |
| 295 | 20231227 | 152400 | 1808727580 | 6770 | 6770 | 6770 | 6770 | 0 |
| 296 | 20231227 | 152300 | 1808727580 | 6770 | 6770 | 6770 | 6770 | 0 |
| 297 | 20231227 | 152200 | 1808727580 | 6770 | 6770 | 6770 | 6770 | 0 |
| 298 | 20231227 | 152100 | 1808727580 | 6770 | 6770 | 6770 | 6770 | 0 |
| 299 | 20231227 | 152000 | 1808727580 | 6770 | 6770 | 6770 | 6770 | 0 |
| 300 | 20231227 | 151900 | 1808727580 | 6770 | 6780 | 6780 | 6770 | 752 |
| 301 | 20231227 | 151800 | 1803629860 | 6790 | 6760 | 6790 | 6760 | 225 |
| 302 | 20231227 | 151700 | 1802104470 | 6750 | 6770 | 6770 | 6750 | 859 |
| 303 | 20231227 | 151600 | 1796303290 | 6750 | 6760 | 6760 | 6750 | 1033 |
| 304 | 20231227 | 151500 | 1789330320 | 6770 | 6770 | 6770 | 6770 | 526 |
| 305 | 20231227 | 151400 | 1785769300 | 6800 | 6770 | 6800 | 6770 | 75 |
| 306 | 20231227 | 151300 | 1785261520 | 6770 | 6770 | 6770 | 6770 | 1 |
| 307 | 20231227 | 151200 | 1785254750 | 6800 | 6810 | 6810 | 6800 | 19 |
| 308 | 20231227 | 151100 | 1785125410 | 6810 | 6810 | 6810 | 6810 | 0 |
| 309 | 20231227 | 151000 | 1785125410 | 6810 | 6790 | 6810 | 6760 | 101 |
| 310 | 20231227 | 150900 | 1784442090 | 6810 | 6820 | 6820 | 6810 | 302 |
| 311 | 20231227 | 150800 | 1782384950 | 6820 | 6820 | 6830 | 6820 | 28 |
| 312 | 20231227 | 150700 | 1782193970 | 6830 | 6830 | 6830 | 6830 | 14 |
| 313 | 20231227 | 150600 | 1782098350 | 6830 | 6800 | 6830 | 6800 | 587 |
| 314 | 20231227 | 150500 | 1778100350 | 6800 | 6790 | 6800 | 6790 | 41 |
| 315 | 20231227 | 150400 | 1777821950 | 6750 | 6760 | 6760 | 6750 | 115 |
| 316 | 20231227 | 150300 | 1777044870 | 6800 | 6800 | 6800 | 6800 | 18 |
| 317 | 20231227 | 150200 | 1776922470 | 6810 | 6810 | 6810 | 6810 | 0 |
| 318 | 20231227 | 150100 | 1776922470 | 6810 | 6810 | 6820 | 6810 | 12 |
| 319 | 20231227 | 150000 | 1776840740 | 6750 | 6800 | 6810 | 6750 | 249 |
| 320 | 20231227 | 145900 | 1775150990 | 6800 | 6800 | 6800 | 6800 | 0 |
| 321 | 20231227 | 145800 | 1775150990 | 6800 | 6800 | 6800 | 6800 | 2 |
| 322 | 20231227 | 145700 | 1775137390 | 6800 | 6800 | 6800 | 6800 | 553 |
| 323 | 20231227 | 145600 | 1771376990 | 6800 | 6800 | 6800 | 6800 | 97 |
| 324 | 20231227 | 145500 | 1770717390 | 6800 | 6800 | 6800 | 6800 | 73 |
| 325 | 20231227 | 145400 | 1770220990 | 6800 | 6810 | 6810 | 6800 | 14 |
| 326 | 20231227 | 145300 | 1770125770 | 6810 | 6810 | 6810 | 6810 | 13 |
| 327 | 20231227 | 145200 | 1770037240 | 6810 | 6790 | 6810 | 6790 | 521 |
| 328 | 20231227 | 145100 | 1766490140 | 6780 | 6780 | 6780 | 6780 | 33 |
| 329 | 20231227 | 145000 | 1766266400 | 6770 | 6770 | 6770 | 6770 | 44 |
| 330 | 20231227 | 144900 | 1765968520 | 6750 | 6750 | 6750 | 6750 | 0 |
| 331 | 20231227 | 144800 | 1765968520 | 6750 | 6750 | 6750 | 6750 | 601 |
| 332 | 20231227 | 144700 | 1761911770 | 6780 | 6780 | 6780 | 6780 | 0 |
| 333 | 20231227 | 144600 | 1761911770 | 6780 | 6780 | 6780 | 6780 | 0 |
| 334 | 20231227 | 144500 | 1761911770 | 6780 | 6780 | 6780 | 6780 | 1 |
| 335 | 20231227 | 144400 | 1761904990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 336 | 20231227 | 144300 | 1761904990 | 6750 | 6750 | 6750 | 6750 | 1 |
| 337 | 20231227 | 144200 | 1761898240 | 6780 | 6780 | 6780 | 6780 | 1 |
| 338 | 20231227 | 144100 | 1761891460 | 6760 | 6760 | 6760 | 6750 | 391 |
| 339 | 20231227 | 144000 | 1759249800 | 6760 | 6770 | 6790 | 6760 | 515 |
| 340 | 20231227 | 143900 | 1755764670 | 6780 | 6780 | 6780 | 6780 | 0 |
| 341 | 20231227 | 143800 | 1755764670 | 6780 | 6780 | 6780 | 6780 | 60 |
| 342 | 20231227 | 143700 | 1755357870 | 6780 | 6780 | 6780 | 6780 | 25 |
| 343 | 20231227 | 143600 | 1755188370 | 6770 | 6770 | 6770 | 6770 | 0 |
| 344 | 20231227 | 143500 | 1755188370 | 6770 | 6770 | 6770 | 6770 | 27 |
| 345 | 20231227 | 143400 | 1755005580 | 6770 | 6790 | 6810 | 6760 | 1923 |
| 346 | 20231227 | 143300 | 1741990080 | 6810 | 6810 | 6810 | 6810 | 33 |
| 347 | 20231227 | 143200 | 1741765350 | 6810 | 6820 | 6820 | 6810 | 264 |
| 348 | 20231227 | 143100 | 1739965910 | 6810 | 6810 | 6810 | 6810 | 150 |
| 349 | 20231227 | 143000 | 1738944410 | 6810 | 6810 | 6810 | 6810 | 14 |
| 350 | 20231227 | 142900 | 1738849070 | 6810 | 6810 | 6810 | 6810 | 32 |
| 351 | 20231227 | 142800 | 1738631150 | 6810 | 6800 | 6810 | 6780 | 174 |
| 352 | 20231227 | 142700 | 1737450270 | 6800 | 6780 | 6800 | 6780 | 616 |
| 353 | 20231227 | 142600 | 1733269290 | 6760 | 6780 | 6780 | 6740 | 1786 |
| 354 | 20231227 | 142500 | 1721198410 | 6760 | 6810 | 6810 | 6760 | 1580 |
| 355 | 20231227 | 142400 | 1710481060 | 6810 | 6820 | 6820 | 6810 | 141 |
| 356 | 20231227 | 142300 | 1709520740 | 6820 | 6820 | 6820 | 6820 | 103 |
| 357 | 20231227 | 142200 | 1708818280 | 6820 | 6820 | 6820 | 6820 | 0 |
| 358 | 20231227 | 142100 | 1708818280 | 6820 | 6820 | 6820 | 6820 | 10 |
| 359 | 20231227 | 142000 | 1708750080 | 6820 | 6820 | 6820 | 6820 | 0 |
| 360 | 20231227 | 141900 | 1708750080 | 6820 | 6860 | 6860 | 6820 | 1008 |
| 361 | 20231227 | 141800 | 1701873510 | 6860 | 6860 | 6860 | 6840 | 156 |
| 362 | 20231227 | 141700 | 1700806040 | 6860 | 6860 | 6860 | 6860 | 15 |
| 363 | 20231227 | 141600 | 1700703140 | 6860 | 6860 | 6860 | 6860 | 13 |
| 364 | 20231227 | 141500 | 1700613960 | 6860 | 6870 | 6870 | 6860 | 16 |
| 365 | 20231227 | 141400 | 1700504190 | 6860 | 6860 | 6860 | 6860 | 42 |
| 366 | 20231227 | 141300 | 1700216070 | 6850 | 6850 | 6850 | 6850 | 1 |
| 367 | 20231227 | 141200 | 1700209220 | 6840 | 6840 | 6840 | 6840 | 0 |
| 368 | 20231227 | 141100 | 1700209220 | 6840 | 6840 | 6840 | 6840 | 0 |
| 369 | 20231227 | 141000 | 1700209220 | 6840 | 6880 | 6880 | 6840 | 9 |
| 370 | 20231227 | 140900 | 1700147380 | 6880 | 6880 | 6880 | 6880 | 14 |
| 371 | 20231227 | 140800 | 1700051060 | 6880 | 6880 | 6880 | 6880 | 1 |
| 372 | 20231227 | 140700 | 1700044180 | 6840 | 6890 | 6890 | 6840 | 157 |
| 373 | 20231227 | 140600 | 1698969560 | 6890 | 6890 | 6890 | 6890 | 13 |
| 374 | 20231227 | 140500 | 1698879990 | 6890 | 6890 | 6890 | 6850 | 70 |
| 375 | 20231227 | 140400 | 1698400130 | 6890 | 6880 | 6890 | 6850 | 227 |
| 376 | 20231227 | 140300 | 1696844720 | 6880 | 6880 | 6880 | 6880 | 14 |
| 377 | 20231227 | 140200 | 1696748400 | 6880 | 6880 | 6880 | 6880 | 14 |
| 378 | 20231227 | 140100 | 1696652080 | 6880 | 6880 | 6880 | 6880 | 13 |
| 379 | 20231227 | 140000 | 1696562640 | 6880 | 6850 | 6880 | 6850 | 7 |
| 380 | 20231227 | 135900 | 1696514660 | 6830 | 6830 | 6830 | 6830 | 1 |
| 381 | 20231227 | 135800 | 1696507830 | 6830 | 6830 | 6830 | 6830 | 3 |
| 382 | 20231227 | 135700 | 1696487340 | 6830 | 6830 | 6830 | 6830 | 31 |
| 383 | 20231227 | 135600 | 1696275610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 384 | 20231227 | 135500 | 1696275610 | 6830 | 6850 | 6850 | 6830 | 4 |
| 385 | 20231227 | 135400 | 1696248230 | 6850 | 6850 | 6850 | 6850 | 2 |
| 386 | 20231227 | 135300 | 1696234530 | 6850 | 6850 | 6850 | 6830 | 2982 |
| 387 | 20231227 | 135200 | 1675862600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 388 | 20231227 | 135100 | 1675862600 | 6850 | 6850 | 6850 | 6850 | 337 |
| 389 | 20231227 | 135000 | 1673554150 | 6850 | 6850 | 6850 | 6850 | 0 |
| 390 | 20231227 | 134900 | 1673554150 | 6850 | 6890 | 6890 | 6850 | 190 |
| 391 | 20231227 | 134800 | 1672250520 | 6900 | 6900 | 6900 | 6900 | 4 |
| 392 | 20231227 | 134700 | 1672222920 | 6900 | 6900 | 6900 | 6900 | 2 |
| 393 | 20231227 | 134600 | 1672209120 | 6900 | 6910 | 6910 | 6850 | 434 |
| 394 | 20231227 | 134500 | 1669234490 | 6910 | 6910 | 6910 | 6910 | 2 |
| 395 | 20231227 | 134400 | 1669220670 | 6910 | 6910 | 6910 | 6910 | 3 |
| 396 | 20231227 | 134300 | 1669199940 | 6910 | 6910 | 6910 | 6910 | 2 |
| 397 | 20231227 | 134200 | 1669186120 | 6910 | 6910 | 6910 | 6910 | 5 |
| 398 | 20231227 | 134100 | 1669151570 | 6920 | 6920 | 6920 | 6920 | 3 |
| 399 | 20231227 | 134000 | 1669130810 | 6920 | 6920 | 6920 | 6920 | 3 |
| 400 | 20231227 | 133900 | 1669110050 | 6920 | 6910 | 6920 | 6910 | 5 |
| 401 | 20231227 | 133800 | 1669075490 | 6840 | 6860 | 6860 | 6840 | 437 |
| 402 | 20231227 | 133700 | 1666077900 | 6860 | 6920 | 6920 | 6860 | 122 |
| 403 | 20231227 | 133600 | 1665239680 | 6920 | 6920 | 6920 | 6920 | 307 |
| 404 | 20231227 | 133500 | 1663115240 | 6920 | 6900 | 6930 | 6900 | 612 |
| 405 | 20231227 | 133400 | 1658884190 | 6900 | 6910 | 6910 | 6900 | 5 |
| 406 | 20231227 | 133300 | 1658849660 | 6910 | 6910 | 6910 | 6910 | 4 |
| 407 | 20231227 | 133200 | 1658822020 | 6910 | 6910 | 6930 | 6910 | 1010 |
| 408 | 20231227 | 133100 | 1651827090 | 6910 | 6900 | 6910 | 6880 | 785 |
| 409 | 20231227 | 133000 | 1646412600 | 6900 | 6900 | 6900 | 6890 | 85 |
| 410 | 20231227 | 132900 | 1645826440 | 6900 | 6890 | 6900 | 6890 | 41 |
| 411 | 20231227 | 132800 | 1645543930 | 6890 | 6880 | 6890 | 6880 | 101 |
| 412 | 20231227 | 132700 | 1644849040 | 6890 | 6890 | 6890 | 6890 | 0 |
| 413 | 20231227 | 132600 | 1644849040 | 6890 | 6890 | 6890 | 6890 | 0 |
| 414 | 20231227 | 132500 | 1644849040 | 6890 | 6870 | 6890 | 6870 | 16 |
| 415 | 20231227 | 132400 | 1644738870 | 6870 | 6870 | 6870 | 6870 | 2672 |
| 416 | 20231227 | 132300 | 1626382230 | 6870 | 6880 | 6880 | 6870 | 61 |
| 417 | 20231227 | 132200 | 1625963150 | 6900 | 6900 | 6900 | 6900 | 52 |
| 418 | 20231227 | 132100 | 1625604350 | 6900 | 6900 | 6900 | 6900 | 0 |
| 419 | 20231227 | 132000 | 1625604350 | 6900 | 6900 | 6900 | 6900 | 0 |
| 420 | 20231227 | 131900 | 1625604350 | 6900 | 6900 | 6900 | 6900 | 0 |
| 421 | 20231227 | 131800 | 1625604350 | 6900 | 6870 | 6900 | 6870 | 696 |
| 422 | 20231227 | 131700 | 1620822460 | 6880 | 6880 | 6880 | 6880 | 103 |
| 423 | 20231227 | 131600 | 1620113820 | 6900 | 6880 | 6900 | 6880 | 98 |
| 424 | 20231227 | 131500 | 1619439520 | 6880 | 6890 | 6890 | 6880 | 587 |
| 425 | 20231227 | 131400 | 1615395120 | 6890 | 6890 | 6900 | 6890 | 113 |
| 426 | 20231227 | 131300 | 1614616040 | 6890 | 6880 | 6890 | 6880 | 73 |
| 427 | 20231227 | 131200 | 1614113250 | 6840 | 6860 | 6860 | 6840 | 3539 |
| 428 | 20231227 | 131100 | 1589867900 | 6900 | 6860 | 6900 | 6850 | 291 |
| 429 | 20231227 | 131000 | 1587871300 | 6900 | 6900 | 6900 | 6900 | 18 |
| 430 | 20231227 | 130900 | 1587747100 | 6900 | 6900 | 6900 | 6900 | 118 |
| 431 | 20231227 | 130800 | 1586932900 | 6900 | 6880 | 6900 | 6860 | 267 |
| 432 | 20231227 | 130700 | 1585100290 | 6860 | 6860 | 6860 | 6860 | 30 |
| 433 | 20231227 | 130600 | 1584894490 | 6880 | 6890 | 6890 | 6880 | 18 |
| 434 | 20231227 | 130500 | 1584770640 | 6890 | 6880 | 6890 | 6880 | 85 |
| 435 | 20231227 | 130400 | 1584185830 | 6880 | 6870 | 6880 | 6850 | 77 |
| 436 | 20231227 | 130300 | 1583658310 | 6880 | 6880 | 6880 | 6880 | 1 |
| 437 | 20231227 | 130200 | 1583651430 | 6840 | 6840 | 6840 | 6840 | 0 |
| 438 | 20231227 | 130100 | 1583651430 | 6840 | 6840 | 6840 | 6840 | 1 |
| 439 | 20231227 | 130000 | 1583644590 | 6830 | 6870 | 6870 | 6830 | 120 |
| 440 | 20231227 | 125900 | 1582823700 | 6890 | 6890 | 6890 | 6890 | 1 |
| 441 | 20231227 | 125800 | 1582816810 | 6840 | 6840 | 6840 | 6840 | 311 |
| 442 | 20231227 | 125700 | 1580689570 | 6840 | 6880 | 6880 | 6840 | 117 |
| 443 | 20231227 | 125600 | 1579888610 | 6880 | 6880 | 6880 | 6880 | 133 |
| 444 | 20231227 | 125500 | 1578973570 | 6880 | 6850 | 6880 | 6850 | 870 |
| 445 | 20231227 | 125400 | 1573013980 | 6850 | 6870 | 6870 | 6850 | 320 |
| 446 | 20231227 | 125300 | 1570819870 | 6880 | 6880 | 6880 | 6880 | 34 |
| 447 | 20231227 | 125200 | 1570585950 | 6880 | 6880 | 6880 | 6880 | 86 |
| 448 | 20231227 | 125100 | 1569994270 | 6910 | 6910 | 6910 | 6910 | 0 |
| 449 | 20231227 | 125000 | 1569994270 | 6910 | 6870 | 6910 | 6870 | 152 |
| 450 | 20231227 | 124900 | 1568948490 | 6880 | 6870 | 6880 | 6870 | 160 |
| 451 | 20231227 | 124800 | 1567847790 | 6870 | 6870 | 6870 | 6870 | 21 |
| 452 | 20231227 | 124700 | 1567703520 | 6850 | 6900 | 6900 | 6850 | 847 |
| 453 | 20231227 | 124600 | 1561885870 | 6940 | 6920 | 6940 | 6920 | 100 |
| 454 | 20231227 | 124500 | 1561192810 | 6900 | 6890 | 6900 | 6890 | 460 |
| 455 | 20231227 | 124400 | 1558018920 | 6890 | 6870 | 6890 | 6860 | 941 |
| 456 | 20231227 | 124300 | 1551551880 | 6860 | 6860 | 6860 | 6860 | 6 |
| 457 | 20231227 | 124200 | 1551510720 | 6880 | 6850 | 6880 | 6850 | 13 |
| 458 | 20231227 | 124100 | 1551421370 | 6850 | 6850 | 6850 | 6850 | 15 |
| 459 | 20231227 | 124000 | 1551318620 | 6850 | 6860 | 6860 | 6850 | 211 |
| 460 | 20231227 | 123900 | 1549871220 | 6850 | 6850 | 6850 | 6850 | 22 |
| 461 | 20231227 | 123800 | 1549720520 | 6860 | 6860 | 6860 | 6860 | 0 |
| 462 | 20231227 | 123700 | 1549720520 | 6860 | 6870 | 6870 | 6860 | 145 |
| 463 | 20231227 | 123600 | 1548725540 | 6870 | 6870 | 6870 | 6870 | 2 |
| 464 | 20231227 | 123500 | 1548711800 | 6880 | 6900 | 6900 | 6880 | 424 |
| 465 | 20231227 | 123400 | 1545787660 | 6920 | 6930 | 6940 | 6880 | 75 |
| 466 | 20231227 | 123300 | 1545270490 | 6950 | 6930 | 6950 | 6930 | 632 |
| 467 | 20231227 | 123200 | 1540886460 | 6950 | 6900 | 6950 | 6900 | 4055 |
| 468 | 20231227 | 123100 | 1512744690 | 6870 | 6880 | 6880 | 6870 | 460 |
| 469 | 20231227 | 123000 | 1509582390 | 6880 | 6890 | 6890 | 6880 | 71 |
| 470 | 20231227 | 122900 | 1509093650 | 6890 | 6890 | 6890 | 6890 | 115 |
| 471 | 20231227 | 122800 | 1508301300 | 6920 | 6880 | 6920 | 6880 | 80 |
| 472 | 20231227 | 122700 | 1507750700 | 6870 | 6870 | 6870 | 6870 | 15 |
| 473 | 20231227 | 122600 | 1507647650 | 6880 | 6880 | 6880 | 6880 | 15 |
| 474 | 20231227 | 122500 | 1507544450 | 6940 | 6870 | 6950 | 6870 | 2035 |
| 475 | 20231227 | 122400 | 1493456820 | 6830 | 6830 | 6830 | 6830 | 10 |
| 476 | 20231227 | 122300 | 1493388520 | 6830 | 6830 | 6830 | 6830 | 76 |
| 477 | 20231227 | 122200 | 1492869440 | 6830 | 6880 | 6890 | 6830 | 127 |
| 478 | 20231227 | 122100 | 1492001420 | 6880 | 6860 | 6880 | 6830 | 238 |
| 479 | 20231227 | 122000 | 1490372330 | 6870 | 6870 | 6870 | 6870 | 3 |
| 480 | 20231227 | 121900 | 1490351720 | 6840 | 6850 | 6850 | 6840 | 65 |
| 481 | 20231227 | 121800 | 1489906690 | 6850 | 6860 | 6860 | 6850 | 582 |
| 482 | 20231227 | 121700 | 1485918710 | 6860 | 6900 | 6900 | 6860 | 406 |
| 483 | 20231227 | 121600 | 1483117550 | 6900 | 6900 | 6900 | 6900 | 0 |
| 484 | 20231227 | 121500 | 1483117550 | 6900 | 6860 | 6910 | 6850 | 354 |
| 485 | 20231227 | 121400 | 1480688400 | 6900 | 6900 | 6910 | 6850 | 1202 |
| 486 | 20231227 | 121300 | 1472395550 | 6900 | 6850 | 6900 | 6850 | 348 |
| 487 | 20231227 | 121200 | 1470003650 | 6880 | 6880 | 6880 | 6880 | 71 |
| 488 | 20231227 | 121100 | 1469515170 | 6880 | 6850 | 6880 | 6850 | 67 |
| 489 | 20231227 | 121000 | 1469056190 | 6880 | 6840 | 6890 | 6830 | 812 |
| 490 | 20231227 | 120900 | 1463483920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 491 | 20231227 | 120800 | 1463483920 | 6830 | 6830 | 6830 | 6830 | 30 |
| 492 | 20231227 | 120700 | 1463279020 | 6810 | 6820 | 6820 | 6810 | 77 |
| 493 | 20231227 | 120600 | 1462754000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 494 | 20231227 | 120500 | 1462754000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 495 | 20231227 | 120400 | 1462754000 | 6810 | 6810 | 6810 | 6810 | 1 |
| 496 | 20231227 | 120300 | 1462747190 | 6840 | 6840 | 6840 | 6840 | 34 |
| 497 | 20231227 | 120200 | 1462514630 | 6840 | 6840 | 6840 | 6840 | 48 |
| 498 | 20231227 | 120100 | 1462186310 | 6840 | 6840 | 6840 | 6840 | 9 |
| 499 | 20231227 | 120000 | 1462124750 | 6840 | 6840 | 6840 | 6840 | 56 |
| 500 | 20231227 | 115900 | 1461741710 | 6800 | 6800 | 6800 | 6800 | 1 |
| 501 | 20231227 | 115800 | 1461734910 | 6800 | 6800 | 6800 | 6800 | 0 |
| 502 | 20231227 | 115700 | 1461734910 | 6800 | 6800 | 6800 | 6800 | 0 |
| 503 | 20231227 | 115600 | 1461734910 | 6800 | 6800 | 6800 | 6800 | 798 |
| 504 | 20231227 | 115500 | 1456308510 | 6800 | 6810 | 6810 | 6800 | 251 |
| 505 | 20231227 | 115400 | 1454601610 | 6790 | 6790 | 6790 | 6790 | 0 |
| 506 | 20231227 | 115300 | 1454601610 | 6790 | 6790 | 6790 | 6790 | 0 |
| 507 | 20231227 | 115200 | 1454601610 | 6790 | 6790 | 6790 | 6790 | 82 |
| 508 | 20231227 | 115100 | 1454044830 | 6840 | 6840 | 6840 | 6840 | 0 |
| 509 | 20231227 | 115000 | 1454044830 | 6840 | 6840 | 6840 | 6840 | 0 |
| 510 | 20231227 | 114900 | 1454044830 | 6840 | 6840 | 6840 | 6840 | 0 |
| 511 | 20231227 | 114800 | 1454044830 | 6840 | 6840 | 6840 | 6840 | 0 |
| 512 | 20231227 | 114700 | 1454044830 | 6840 | 6860 | 6860 | 6840 | 21 |
| 513 | 20231227 | 114600 | 1453901010 | 6860 | 6850 | 6860 | 6850 | 897 |
| 514 | 20231227 | 114500 | 1447755160 | 6820 | 6810 | 6820 | 6810 | 354 |
| 515 | 20231227 | 114400 | 1445341100 | 6800 | 6800 | 6800 | 6800 | 0 |
| 516 | 20231227 | 114300 | 1445341100 | 6800 | 6800 | 6800 | 6800 | 117 |
| 517 | 20231227 | 114200 | 1444545500 | 6800 | 6800 | 6800 | 6800 | 0 |
| 518 | 20231227 | 114100 | 1444545500 | 6800 | 6800 | 6800 | 6800 | 4 |
| 519 | 20231227 | 114000 | 1444518300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 520 | 20231227 | 113900 | 1444518300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 521 | 20231227 | 113800 | 1444518300 | 6780 | 6780 | 6780 | 6780 | 99 |
| 522 | 20231227 | 113700 | 1443847080 | 6780 | 6800 | 6800 | 6780 | 3 |
| 523 | 20231227 | 113600 | 1443826720 | 6790 | 6790 | 6790 | 6790 | 0 |
| 524 | 20231227 | 113500 | 1443826720 | 6790 | 6780 | 6790 | 6780 | 147 |
| 525 | 20231227 | 113400 | 1442828770 | 6780 | 6770 | 6780 | 6770 | 30 |
| 526 | 20231227 | 113300 | 1442625650 | 6770 | 6770 | 6770 | 6770 | 0 |
| 527 | 20231227 | 113200 | 1442625650 | 6770 | 6770 | 6770 | 6770 | 0 |
| 528 | 20231227 | 113100 | 1442625650 | 6770 | 6770 | 6770 | 6770 | 0 |
| 529 | 20231227 | 113000 | 1442625650 | 6770 | 6770 | 6770 | 6770 | 29 |
| 530 | 20231227 | 112900 | 1442429320 | 6780 | 6780 | 6780 | 6780 | 31 |
| 531 | 20231227 | 112800 | 1442219140 | 6770 | 6770 | 6770 | 6770 | 0 |
| 532 | 20231227 | 112700 | 1442219140 | 6770 | 6770 | 6770 | 6770 | 0 |
| 533 | 20231227 | 112600 | 1442219140 | 6770 | 6790 | 6790 | 6770 | 8 |
| 534 | 20231227 | 112500 | 1442164880 | 6790 | 6790 | 6790 | 6790 | 0 |
| 535 | 20231227 | 112400 | 1442164880 | 6790 | 6750 | 6790 | 6750 | 77 |
| 536 | 20231227 | 112300 | 1441644970 | 6750 | 6740 | 6750 | 6740 | 82 |
| 537 | 20231227 | 112200 | 1441091530 | 6750 | 6760 | 6760 | 6750 | 150 |
| 538 | 20231227 | 112100 | 1440078830 | 6750 | 6760 | 6760 | 6750 | 151 |
| 539 | 20231227 | 112000 | 1439058290 | 6780 | 6760 | 6780 | 6740 | 1743 |
| 540 | 20231227 | 111900 | 1427288540 | 6760 | 6790 | 6790 | 6760 | 376 |
| 541 | 20231227 | 111800 | 1424741720 | 6790 | 6800 | 6800 | 6790 | 338 |
| 542 | 20231227 | 111700 | 1422443690 | 6800 | 6800 | 6800 | 6800 | 0 |
| 543 | 20231227 | 111600 | 1422443690 | 6800 | 6800 | 6800 | 6800 | 36 |
| 544 | 20231227 | 111500 | 1422198890 | 6800 | 6800 | 6800 | 6800 | 25 |
| 545 | 20231227 | 111400 | 1422028890 | 6800 | 6800 | 6800 | 6800 | 1 |
| 546 | 20231227 | 111300 | 1422022090 | 6800 | 6810 | 6810 | 6800 | 1093 |
| 547 | 20231227 | 111200 | 1414589430 | 6810 | 6820 | 6820 | 6810 | 185 |
| 548 | 20231227 | 111100 | 1413329520 | 6850 | 6850 | 6850 | 6850 | 1 |
| 549 | 20231227 | 111000 | 1413322670 | 6860 | 6860 | 6860 | 6860 | 0 |
| 550 | 20231227 | 110900 | 1413322670 | 6860 | 6820 | 6860 | 6820 | 261 |
| 551 | 20231227 | 110800 | 1411539210 | 6820 | 6820 | 6820 | 6820 | 71 |
| 552 | 20231227 | 110700 | 1411054990 | 6870 | 6850 | 6870 | 6850 | 24 |
| 553 | 20231227 | 110600 | 1410890250 | 6850 | 6850 | 6850 | 6850 | 0 |
| 554 | 20231227 | 110500 | 1410890250 | 6850 | 6850 | 6850 | 6850 | 0 |
| 555 | 20231227 | 110400 | 1410890250 | 6850 | 6820 | 6850 | 6820 | 367 |
| 556 | 20231227 | 110300 | 1408377050 | 6820 | 6820 | 6820 | 6820 | 3 |
| 557 | 20231227 | 110200 | 1408356590 | 6820 | 6820 | 6820 | 6820 | 0 |
| 558 | 20231227 | 110100 | 1408356590 | 6820 | 6830 | 6830 | 6820 | 577 |
| 559 | 20231227 | 110000 | 1404421420 | 6820 | 6850 | 6870 | 6820 | 124 |
| 560 | 20231227 | 105900 | 1403574760 | 6850 | 6850 | 6850 | 6850 | 40 |
| 561 | 20231227 | 105800 | 1403300760 | 6850 | 6850 | 6850 | 6850 | 4 |
| 562 | 20231227 | 105700 | 1403273360 | 6850 | 6840 | 6870 | 6830 | 760 |
| 563 | 20231227 | 105600 | 1398076090 | 6880 | 6870 | 6880 | 6870 | 515 |
| 564 | 20231227 | 105500 | 1394533090 | 6870 | 6850 | 6870 | 6850 | 12 |
| 565 | 20231227 | 105400 | 1394450690 | 6850 | 6850 | 6890 | 6850 | 25 |
| 566 | 20231227 | 105300 | 1394279000 | 6890 | 6890 | 6890 | 6890 | 492 |
| 567 | 20231227 | 105200 | 1390889120 | 6890 | 6900 | 6900 | 6890 | 276 |
| 568 | 20231227 | 105100 | 1388984730 | 6880 | 6860 | 6880 | 6840 | 632 |
| 569 | 20231227 | 105000 | 1384657810 | 6860 | 6830 | 6860 | 6830 | 475 |
| 570 | 20231227 | 104900 | 1381404740 | 6830 | 6830 | 6830 | 6830 | 30 |
| 571 | 20231227 | 104800 | 1381199840 | 6830 | 6830 | 6850 | 6830 | 189 |
| 572 | 20231227 | 104700 | 1379907630 | 6840 | 6860 | 6860 | 6840 | 803 |
| 573 | 20231227 | 104600 | 1374406010 | 6860 | 6860 | 6860 | 6860 | 446 |
| 574 | 20231227 | 104500 | 1371346450 | 6900 | 6880 | 6910 | 6850 | 763 |
| 575 | 20231227 | 104400 | 1366074270 | 6830 | 6820 | 6930 | 6820 | 8171 |
| 576 | 20231227 | 104300 | 1309976910 | 6830 | 6780 | 6830 | 6780 | 985 |
| 577 | 20231227 | 104200 | 1303273690 | 6780 | 6800 | 6800 | 6780 | 628 |
| 578 | 20231227 | 104100 | 1299011810 | 6800 | 6830 | 6830 | 6800 | 99 |
| 579 | 20231227 | 104000 | 1298337380 | 6830 | 6790 | 6830 | 6790 | 773 |
| 580 | 20231227 | 103900 | 1293065880 | 6820 | 6820 | 6820 | 6770 | 1521 |
| 581 | 20231227 | 103800 | 1282742830 | 6820 | 6790 | 6820 | 6790 | 645 |
| 582 | 20231227 | 103700 | 1278351030 | 6810 | 6720 | 6810 | 6720 | 6196 |
| 583 | 20231227 | 103600 | 1236548580 | 6730 | 6730 | 6770 | 6720 | 12280 |
| 584 | 20231227 | 103500 | 1153843020 | 6730 | 6750 | 6750 | 6730 | 586 |
| 585 | 20231227 | 103400 | 1149894040 | 6750 | 6750 | 6750 | 6750 | 95 |
| 586 | 20231227 | 103300 | 1149252790 | 6740 | 6750 | 6750 | 6740 | 979 |
| 587 | 20231227 | 103200 | 1142653310 | 6750 | 6750 | 6750 | 6750 | 966 |
| 588 | 20231227 | 103100 | 1136132810 | 6750 | 6800 | 6810 | 6750 | 1208 |
| 589 | 20231227 | 103000 | 1127917940 | 6800 | 6760 | 6800 | 6750 | 622 |
| 590 | 20231227 | 102900 | 1123701270 | 6760 | 6760 | 6780 | 6740 | 2015 |
| 591 | 20231227 | 102800 | 1110086970 | 6760 | 6820 | 6820 | 6760 | 1079 |
| 592 | 20231227 | 102700 | 1102756410 | 6820 | 6810 | 6870 | 6680 | 8282 |
| 593 | 20231227 | 102600 | 1046723800 | 6780 | 6920 | 7040 | 6720 | 50364 |
| 594 | 20231227 | 102500 | 696699430 | 6920 | 6870 | 6920 | 6870 | 3073 |
| 595 | 20231227 | 102400 | 675495150 | 6850 | 6850 | 6850 | 6840 | 855 |
| 596 | 20231227 | 102300 | 669640600 | 6850 | 6880 | 6880 | 6850 | 335 |
| 597 | 20231227 | 102200 | 667344350 | 6880 | 6890 | 6900 | 6870 | 112 |
| 598 | 20231227 | 102100 | 666573040 | 6890 | 6870 | 6900 | 6870 | 867 |
| 599 | 20231227 | 102000 | 660606620 | 6870 | 6850 | 6880 | 6790 | 2573 |
| 600 | 20231227 | 101900 | 643020940 | 6820 | 6810 | 6830 | 6780 | 3481 |
| 601 | 20231227 | 101800 | 619350720 | 6810 | 6810 | 6810 | 6810 | 132 |
| 602 | 20231227 | 101700 | 618451800 | 6810 | 6810 | 6810 | 6780 | 2218 |
| 603 | 20231227 | 101600 | 603383260 | 6840 | 6900 | 6920 | 6810 | 2093 |
| 604 | 20231227 | 101500 | 589033950 | 6930 | 6830 | 6940 | 6800 | 14561 |
| 605 | 20231227 | 101400 | 488759920 | 6830 | 6810 | 6840 | 6770 | 1287 |
| 606 | 20231227 | 101300 | 479999270 | 6810 | 6830 | 6930 | 6810 | 8320 |
| 607 | 20231227 | 101200 | 422948100 | 6830 | 6760 | 6830 | 6760 | 5603 |
| 608 | 20231227 | 101100 | 384817750 | 6760 | 6770 | 6770 | 6760 | 578 |
| 609 | 20231227 | 101000 | 380904770 | 6760 | 6750 | 6760 | 6750 | 1009 |
| 610 | 20231227 | 100900 | 374093610 | 6760 | 6750 | 6760 | 6750 | 739 |
| 611 | 20231227 | 100800 | 369100970 | 6740 | 6710 | 6740 | 6710 | 382 |
| 612 | 20231227 | 100700 | 366534180 | 6710 | 6710 | 6710 | 6710 | 0 |
| 613 | 20231227 | 100600 | 366534180 | 6710 | 6710 | 6710 | 6710 | 0 |
| 614 | 20231227 | 100500 | 366534180 | 6710 | 6710 | 6710 | 6710 | 1 |
| 615 | 20231227 | 100400 | 366527470 | 6710 | 6710 | 6710 | 6710 | 2 |
| 616 | 20231227 | 100300 | 366514050 | 6710 | 6720 | 6720 | 6710 | 172 |
| 617 | 20231227 | 100200 | 365359830 | 6710 | 6720 | 6720 | 6710 | 571 |
| 618 | 20231227 | 100100 | 361526220 | 6710 | 6710 | 6710 | 6710 | 15 |
| 619 | 20231227 | 100000 | 361425570 | 6710 | 6730 | 6730 | 6710 | 162 |
| 620 | 20231227 | 095900 | 360338110 | 6730 | 6740 | 6740 | 6730 | 65 |
| 621 | 20231227 | 095800 | 359900030 | 6740 | 6740 | 6740 | 6740 | 361 |
| 622 | 20231227 | 095700 | 357466890 | 6740 | 6740 | 6740 | 6740 | 104 |
| 623 | 20231227 | 095600 | 356765930 | 6730 | 6700 | 6790 | 6700 | 4130 |
| 624 | 20231227 | 095500 | 328903010 | 6700 | 6660 | 6700 | 6660 | 2036 |
| 625 | 20231227 | 095400 | 315319570 | 6670 | 6680 | 6680 | 6670 | 1155 |
| 626 | 20231227 | 095300 | 307606670 | 6680 | 6670 | 6680 | 6660 | 672 |
| 627 | 20231227 | 095200 | 303127700 | 6670 | 6680 | 6680 | 6660 | 949 |
| 628 | 20231227 | 095100 | 296799320 | 6680 | 6730 | 6750 | 6680 | 4043 |
| 629 | 20231227 | 095000 | 269690050 | 6730 | 6760 | 6760 | 6730 | 1927 |
| 630 | 20231227 | 094900 | 256695790 | 6760 | 6760 | 6800 | 6760 | 4916 |
| 631 | 20231227 | 094800 | 223445820 | 6760 | 6800 | 6800 | 6740 | 1619 |
| 632 | 20231227 | 094700 | 212456920 | 6800 | 6780 | 6810 | 6740 | 4092 |
| 633 | 20231227 | 094600 | 184693160 | 6750 | 6770 | 6780 | 6740 | 787 |
| 634 | 20231227 | 094500 | 179364740 | 6780 | 6730 | 6780 | 6700 | 3686 |
| 635 | 20231227 | 094400 | 154503890 | 6720 | 6710 | 6730 | 6710 | 344 |
| 636 | 20231227 | 094300 | 152190170 | 6740 | 6710 | 6740 | 6710 | 243 |
| 637 | 20231227 | 094200 | 150555080 | 6710 | 6730 | 6730 | 6700 | 530 |
| 638 | 20231227 | 094100 | 146997250 | 6750 | 6750 | 6760 | 6730 | 1643 |
| 639 | 20231227 | 094000 | 135912430 | 6760 | 6750 | 6760 | 6750 | 666 |
| 640 | 20231227 | 093900 | 131416900 | 6750 | 6730 | 6750 | 6730 | 1653 |
| 641 | 20231227 | 093800 | 120271200 | 6690 | 6750 | 6750 | 6690 | 1864 |
| 642 | 20231227 | 093700 | 107762480 | 6750 | 6680 | 6750 | 6680 | 4193 |
| 643 | 20231227 | 093600 | 79556380 | 6680 | 6690 | 6700 | 6620 | 1332 |
| 644 | 20231227 | 093500 | 70699850 | 6740 | 6610 | 6740 | 6610 | 189 |
| 645 | 20231227 | 093400 | 69439510 | 6680 | 6560 | 6790 | 6560 | 8326 |
| 646 | 20231227 | 093300 | 14135060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 647 | 20231227 | 093200 | 14135060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 648 | 20231227 | 093100 | 14135060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 649 | 20231227 | 093000 | 14135060 | 6560 | 6510 | 6560 | 6510 | 22 |
| 650 | 20231227 | 092900 | 13991200 | 6500 | 6500 | 6500 | 6500 | 0 |
| 651 | 20231227 | 092800 | 13991200 | 6500 | 6500 | 6500 | 6500 | 0 |
| 652 | 20231227 | 092700 | 13991200 | 6500 | 6500 | 6500 | 6500 | 3 |
| 653 | 20231227 | 092600 | 13971700 | 6490 | 6490 | 6490 | 6490 | 1000 |
| 654 | 20231227 | 092500 | 7481700 | 6480 | 6480 | 6480 | 6480 | 0 |
| 655 | 20231227 | 092400 | 7481700 | 6480 | 6480 | 6480 | 6480 | 0 |
| 656 | 20231227 | 092300 | 7481700 | 6480 | 6500 | 6500 | 6480 | 500 |
| 657 | 20231227 | 092200 | 4235400 | 6500 | 6500 | 6500 | 6500 | 0 |
| 658 | 20231227 | 092100 | 4235400 | 6500 | 6500 | 6500 | 6500 | 0 |
| 659 | 20231227 | 092000 | 4235400 | 6500 | 6570 | 6570 | 6500 | 150 |
| 660 | 20231227 | 091900 | 3256050 | 6580 | 6580 | 6580 | 6580 | 0 |
| 661 | 20231227 | 091800 | 3256050 | 6580 | 6530 | 6580 | 6510 | 107 |
| 662 | 20231227 | 091700 | 2558620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 663 | 20231227 | 091600 | 2558620 | 6590 | 6590 | 6590 | 6590 | 2 |
| 664 | 20231227 | 091500 | 2545440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 665 | 20231227 | 091400 | 2545440 | 6590 | 6580 | 6590 | 6580 | 5 |
| 666 | 20231227 | 091300 | 2512530 | 6520 | 6520 | 6520 | 6520 | 0 |
| 667 | 20231227 | 091200 | 2512530 | 6520 | 6580 | 6590 | 6520 | 8 |
| 668 | 20231227 | 091100 | 2460000 | 6590 | 6590 | 6590 | 6590 | 0 |
| 669 | 20231227 | 091000 | 2460000 | 6590 | 6580 | 6590 | 6580 | 2 |
| 670 | 20231227 | 090900 | 2446830 | 6580 | 6580 | 6580 | 6580 | 11 |
| 671 | 20231227 | 090800 | 2374450 | 6580 | 6530 | 6580 | 6530 | 27 |
| 672 | 20231227 | 090700 | 2197790 | 6540 | 6540 | 6540 | 6540 | 3 |
| 673 | 20231227 | 090600 | 2178170 | 6540 | 6540 | 6540 | 6540 | 11 |
| 674 | 20231227 | 090500 | 2106230 | 6610 | 6610 | 6610 | 6610 | 0 |
| 675 | 20231227 | 090400 | 2106230 | 6610 | 6530 | 6610 | 6530 | 49 |
| 676 | 20231227 | 090300 | 1784410 | 6480 | 6480 | 6480 | 6480 | 0 |
| 677 | 20231227 | 090200 | 1784410 | 6480 | 6480 | 6480 | 6480 | 10 |
| 678 | 20231227 | 090100 | 1719610 | 6480 | 6480 | 6480 | 6480 | 0 |
| 679 | 20231227 | 090000 | 1719610 | 6480 | 6430 | 6480 | 6430 | 267 |