33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 201200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 3465 |
| 3 | 20231205 | 201100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 4 | 20231205 | 201000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 5 | 20231205 | 200900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 6 | 20231205 | 200800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 7 | 20231205 | 200700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 8 | 20231205 | 200600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 9 | 20231205 | 200500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 10 | 20231205 | 200400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 11 | 20231205 | 200300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 12 | 20231205 | 200200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 13 | 20231205 | 200100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 14 | 20231205 | 200000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 15 | 20231205 | 195900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 16 | 20231205 | 195800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 17 | 20231205 | 195700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 18 | 20231205 | 195600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 19 | 20231205 | 195500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 20 | 20231205 | 195400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 21 | 20231205 | 195300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 22 | 20231205 | 195200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 23 | 20231205 | 195100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 24 | 20231205 | 195000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 25 | 20231205 | 194900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 26 | 20231205 | 194800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 27 | 20231205 | 194700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 28 | 20231205 | 194600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 29 | 20231205 | 194500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 30 | 20231205 | 194400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 31 | 20231205 | 194300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 32 | 20231205 | 194200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 3465 |
| 33 | 20231205 | 194100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 34 | 20231205 | 194000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 35 | 20231205 | 193900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 36 | 20231205 | 193800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 37 | 20231205 | 193700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 38 | 20231205 | 193600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 39 | 20231205 | 193500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 40 | 20231205 | 193400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 41 | 20231205 | 193300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 42 | 20231205 | 193200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 43 | 20231205 | 193100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 44 | 20231205 | 193000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 45 | 20231205 | 192900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 46 | 20231205 | 192800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 47 | 20231205 | 192700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 48 | 20231205 | 192600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 49 | 20231205 | 192500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 50 | 20231205 | 192400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 51 | 20231205 | 192300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 52 | 20231205 | 192200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 53 | 20231205 | 192100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 54 | 20231205 | 192000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 55 | 20231205 | 191900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 56 | 20231205 | 191800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 57 | 20231205 | 191700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 58 | 20231205 | 191600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 59 | 20231205 | 191500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 60 | 20231205 | 191400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 61 | 20231205 | 191300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 62 | 20231205 | 191200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 3465 |
| 63 | 20231205 | 191100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 64 | 20231205 | 191000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 65 | 20231205 | 190900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 66 | 20231205 | 190800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 67 | 20231205 | 190700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 68 | 20231205 | 190600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 69 | 20231205 | 190500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 70 | 20231205 | 190400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 71 | 20231205 | 190300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 72 | 20231205 | 190200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 73 | 20231205 | 190100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 74 | 20231205 | 190000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 75 | 20231205 | 185900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 76 | 20231205 | 185800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 77 | 20231205 | 185700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 78 | 20231205 | 185600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 79 | 20231205 | 185500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 80 | 20231205 | 185400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 81 | 20231205 | 185300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 82 | 20231205 | 185200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 83 | 20231205 | 185100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 84 | 20231205 | 185000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 85 | 20231205 | 184900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 86 | 20231205 | 184800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 87 | 20231205 | 184700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 88 | 20231205 | 184600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 89 | 20231205 | 184500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 90 | 20231205 | 184400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 91 | 20231205 | 184300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 92 | 20231205 | 184200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 3465 |
| 93 | 20231205 | 184100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 94 | 20231205 | 184000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 95 | 20231205 | 183900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 96 | 20231205 | 183800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 97 | 20231205 | 183700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 98 | 20231205 | 183600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 99 | 20231205 | 183500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 100 | 20231205 | 183400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 101 | 20231205 | 183300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 102 | 20231205 | 183200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 103 | 20231205 | 183100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 104 | 20231205 | 183000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 105 | 20231205 | 182900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 106 | 20231205 | 182800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 107 | 20231205 | 182700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 108 | 20231205 | 182600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 109 | 20231205 | 182500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 110 | 20231205 | 182400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 111 | 20231205 | 182300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 112 | 20231205 | 182200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 113 | 20231205 | 182100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 114 | 20231205 | 182000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 115 | 20231205 | 181900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 116 | 20231205 | 181800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 117 | 20231205 | 181700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 118 | 20231205 | 181600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 119 | 20231205 | 181500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 120 | 20231205 | 181400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 121 | 20231205 | 181300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 122 | 20231205 | 181200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 3465 |
| 123 | 20231205 | 181100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 124 | 20231205 | 181000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 125 | 20231205 | 180900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 126 | 20231205 | 180800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 127 | 20231205 | 180700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 128 | 20231205 | 180600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 129 | 20231205 | 180500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 130 | 20231205 | 180400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 131 | 20231205 | 180300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 132 | 20231205 | 180200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 133 | 20231205 | 180100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 134 | 20231205 | 180000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 135 | 20231205 | 175900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 136 | 20231205 | 175800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 137 | 20231205 | 175700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 138 | 20231205 | 175600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 139 | 20231205 | 175500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 140 | 20231205 | 175400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 141 | 20231205 | 175300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 142 | 20231205 | 175200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 143 | 20231205 | 175100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 144 | 20231205 | 175000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 145 | 20231205 | 174900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 146 | 20231205 | 174800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 147 | 20231205 | 174700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 148 | 20231205 | 174600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 149 | 20231205 | 174500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 150 | 20231205 | 174400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 151 | 20231205 | 174300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 152 | 20231205 | 174200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 3465 |
| 153 | 20231205 | 174100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 154 | 20231205 | 174000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 155 | 20231205 | 173900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 156 | 20231205 | 173800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 157 | 20231205 | 173700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 158 | 20231205 | 173600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 159 | 20231205 | 173500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 160 | 20231205 | 173400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 161 | 20231205 | 173300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 162 | 20231205 | 173200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 163 | 20231205 | 173100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 164 | 20231205 | 173000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 165 | 20231205 | 172900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 166 | 20231205 | 172800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 167 | 20231205 | 172700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 168 | 20231205 | 172600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 169 | 20231205 | 172500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 170 | 20231205 | 172400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 171 | 20231205 | 172300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 172 | 20231205 | 172200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 173 | 20231205 | 172100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 174 | 20231205 | 172000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 175 | 20231205 | 171900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 176 | 20231205 | 171800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 177 | 20231205 | 171700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 178 | 20231205 | 171600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 179 | 20231205 | 171500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 180 | 20231205 | 171400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 181 | 20231205 | 171300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 182 | 20231205 | 171200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 3465 |
| 183 | 20231205 | 171100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 184 | 20231205 | 171000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 185 | 20231205 | 170900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 186 | 20231205 | 170800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 187 | 20231205 | 170700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 188 | 20231205 | 170600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 189 | 20231205 | 170500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 190 | 20231205 | 170400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 191 | 20231205 | 170300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 192 | 20231205 | 170200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 193 | 20231205 | 170100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 194 | 20231205 | 170000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 195 | 20231205 | 165900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 196 | 20231205 | 165800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 197 | 20231205 | 165700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 198 | 20231205 | 165600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 199 | 20231205 | 165500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 200 | 20231205 | 165400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 201 | 20231205 | 165300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 202 | 20231205 | 165200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 203 | 20231205 | 165100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 204 | 20231205 | 165000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 205 | 20231205 | 164900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 206 | 20231205 | 164800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 207 | 20231205 | 164700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 208 | 20231205 | 164600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 209 | 20231205 | 164500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 210 | 20231205 | 164400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 211 | 20231205 | 164300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 212 | 20231205 | 164200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 3465 |
| 213 | 20231205 | 164100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 214 | 20231205 | 164000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 215 | 20231205 | 163900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 216 | 20231205 | 163800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 217 | 20231205 | 163700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 218 | 20231205 | 163600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 219 | 20231205 | 163500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 220 | 20231205 | 163400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 221 | 20231205 | 163300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 222 | 20231205 | 163200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 223 | 20231205 | 163100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 224 | 20231205 | 163000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 225 | 20231205 | 162900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 226 | 20231205 | 162800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 227 | 20231205 | 162700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 228 | 20231205 | 162600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 229 | 20231205 | 162500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 230 | 20231205 | 162400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 231 | 20231205 | 162300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 232 | 20231205 | 162200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 233 | 20231205 | 162100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 234 | 20231205 | 162000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 235 | 20231205 | 161900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 236 | 20231205 | 161800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 237 | 20231205 | 161700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 238 | 20231205 | 161600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 239 | 20231205 | 161500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 240 | 20231205 | 161400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 241 | 20231205 | 161300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 242 | 20231205 | 161200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 3465 |
| 243 | 20231205 | 161100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 244 | 20231205 | 161000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 245 | 20231205 | 160900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 246 | 20231205 | 160800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 247 | 20231205 | 160700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 248 | 20231205 | 160600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 249 | 20231205 | 160500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 250 | 20231205 | 160400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 251 | 20231205 | 160300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 252 | 20231205 | 160200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 253 | 20231205 | 160100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 254 | 20231205 | 160000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 255 | 20231205 | 155900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 256 | 20231205 | 155800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 257 | 20231205 | 155700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 258 | 20231205 | 155600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 259 | 20231205 | 155500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 260 | 20231205 | 155400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 261 | 20231205 | 155300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 262 | 20231205 | 155200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 263 | 20231205 | 155100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 264 | 20231205 | 155000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 265 | 20231205 | 154900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 266 | 20231205 | 154800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 267 | 20231205 | 154700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 268 | 20231205 | 154600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 269 | 20231205 | 154500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 270 | 20231205 | 154400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 271 | 20231205 | 154300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 272 | 20231205 | 154200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 3465 |
| 273 | 20231205 | 154100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 274 | 20231205 | 154000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 275 | 20231205 | 153900 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 276 | 20231205 | 153800 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 277 | 20231205 | 153700 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 278 | 20231205 | 153600 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 279 | 20231205 | 153500 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 280 | 20231205 | 153400 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 281 | 20231205 | 153300 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 282 | 20231205 | 153200 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 283 | 20231205 | 153100 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 284 | 20231205 | 153000 | 4438655070 | 6720 | 6720 | 6720 | 6720 | 3465 |
| 285 | 20231205 | 152900 | 4415370270 | 6750 | 6750 | 6750 | 6750 | 0 |
| 286 | 20231205 | 152800 | 4415370270 | 6750 | 6750 | 6750 | 6750 | 0 |
| 287 | 20231205 | 152700 | 4415370270 | 6750 | 6750 | 6750 | 6750 | 0 |
| 288 | 20231205 | 152600 | 4415370270 | 6750 | 6750 | 6750 | 6750 | 0 |
| 289 | 20231205 | 152500 | 4415370270 | 6750 | 6750 | 6750 | 6750 | 0 |
| 290 | 20231205 | 152400 | 4415370270 | 6750 | 6750 | 6750 | 6750 | 0 |
| 291 | 20231205 | 152300 | 4415370270 | 6750 | 6750 | 6750 | 6750 | 0 |
| 292 | 20231205 | 152200 | 4415370270 | 6750 | 6750 | 6750 | 6750 | 0 |
| 293 | 20231205 | 152100 | 4415370270 | 6750 | 6750 | 6750 | 6750 | 0 |
| 294 | 20231205 | 152000 | 4415370270 | 6750 | 6750 | 6750 | 6750 | 0 |
| 295 | 20231205 | 151900 | 4415370270 | 6750 | 6730 | 6750 | 6710 | 838 |
| 296 | 20231205 | 151800 | 4409730680 | 6720 | 6750 | 6760 | 6720 | 665 |
| 297 | 20231205 | 151700 | 4405260610 | 6750 | 6770 | 6770 | 6720 | 1465 |
| 298 | 20231205 | 151600 | 4395357790 | 6770 | 6770 | 6770 | 6770 | 1 |
| 299 | 20231205 | 151500 | 4395351020 | 6760 | 6740 | 6760 | 6740 | 792 |
| 300 | 20231205 | 151400 | 4390001350 | 6750 | 6750 | 6760 | 6740 | 223 |
| 301 | 20231205 | 151300 | 4388496540 | 6710 | 6750 | 6750 | 6710 | 977 |
| 302 | 20231205 | 151200 | 4381919400 | 6740 | 6780 | 6780 | 6740 | 689 |
| 303 | 20231205 | 151100 | 4377263740 | 6780 | 6780 | 6780 | 6770 | 108 |
| 304 | 20231205 | 151000 | 4376532220 | 6780 | 6770 | 6780 | 6770 | 329 |
| 305 | 20231205 | 150900 | 4374303600 | 6780 | 6740 | 6780 | 6740 | 418 |
| 306 | 20231205 | 150800 | 4371476000 | 6770 | 6770 | 6780 | 6730 | 3075 |
| 307 | 20231205 | 150700 | 4350694570 | 6790 | 6770 | 6790 | 6770 | 239 |
| 308 | 20231205 | 150600 | 4349076470 | 6800 | 6770 | 6800 | 6770 | 134 |
| 309 | 20231205 | 150500 | 4348169010 | 6810 | 6810 | 6810 | 6810 | 0 |
| 310 | 20231205 | 150400 | 4348169010 | 6810 | 6810 | 6810 | 6800 | 1687 |
| 311 | 20231205 | 150300 | 4336696900 | 6800 | 6790 | 6800 | 6790 | 364 |
| 312 | 20231205 | 150200 | 4334222830 | 6800 | 6780 | 6800 | 6770 | 434 |
| 313 | 20231205 | 150100 | 4331280320 | 6800 | 6790 | 6800 | 6780 | 857 |
| 314 | 20231205 | 150000 | 4325461780 | 6800 | 6810 | 6810 | 6800 | 7053 |
| 315 | 20231205 | 145900 | 4277462870 | 6810 | 6810 | 6810 | 6810 | 6 |
| 316 | 20231205 | 145800 | 4277422010 | 6810 | 6820 | 6820 | 6800 | 351 |
| 317 | 20231205 | 145700 | 4275031720 | 6820 | 6820 | 6820 | 6820 | 437 |
| 318 | 20231205 | 145600 | 4272051380 | 6820 | 6810 | 6830 | 6800 | 1268 |
| 319 | 20231205 | 145500 | 4263408850 | 6820 | 6820 | 6820 | 6820 | 637 |
| 320 | 20231205 | 145400 | 4259064510 | 6820 | 6810 | 6820 | 6800 | 917 |
| 321 | 20231205 | 145300 | 4252817250 | 6810 | 6810 | 6810 | 6800 | 440 |
| 322 | 20231205 | 145200 | 4249824350 | 6810 | 6800 | 6810 | 6800 | 238 |
| 323 | 20231205 | 145100 | 4248203580 | 6810 | 6800 | 6810 | 6800 | 289 |
| 324 | 20231205 | 145000 | 4246236910 | 6800 | 6800 | 6800 | 6800 | 646 |
| 325 | 20231205 | 144900 | 4241844110 | 6810 | 6790 | 6810 | 6780 | 2544 |
| 326 | 20231205 | 144800 | 4224578830 | 6790 | 6800 | 6800 | 6790 | 522 |
| 327 | 20231205 | 144700 | 4221030690 | 6810 | 6810 | 6810 | 6800 | 1286 |
| 328 | 20231205 | 144600 | 4212284240 | 6800 | 6810 | 6820 | 6800 | 2137 |
| 329 | 20231205 | 144500 | 4197736800 | 6810 | 6720 | 6820 | 6720 | 3836 |
| 330 | 20231205 | 144400 | 4171655300 | 6720 | 6720 | 6720 | 6720 | 1 |
| 331 | 20231205 | 144300 | 4171648580 | 6780 | 6710 | 6780 | 6700 | 1783 |
| 332 | 20231205 | 144200 | 4159599260 | 6700 | 6710 | 6740 | 6700 | 1849 |
| 333 | 20231205 | 144100 | 4147150860 | 6700 | 6700 | 6700 | 6700 | 654 |
| 334 | 20231205 | 144000 | 4142769060 | 6700 | 6710 | 6710 | 6700 | 1538 |
| 335 | 20231205 | 143900 | 4132462460 | 6710 | 6710 | 6710 | 6710 | 0 |
| 336 | 20231205 | 143800 | 4132462460 | 6710 | 6710 | 6710 | 6670 | 26 |
| 337 | 20231205 | 143700 | 4132288600 | 6700 | 6700 | 6700 | 6690 | 128 |
| 338 | 20231205 | 143600 | 4131431190 | 6670 | 6690 | 6700 | 6670 | 100 |
| 339 | 20231205 | 143500 | 4130762220 | 6700 | 6670 | 6700 | 6670 | 290 |
| 340 | 20231205 | 143400 | 4128825790 | 6670 | 6670 | 6670 | 6670 | 201 |
| 341 | 20231205 | 143300 | 4127485120 | 6670 | 6690 | 6690 | 6640 | 4257 |
| 342 | 20231205 | 143200 | 4099127200 | 6690 | 6700 | 6700 | 6690 | 943 |
| 343 | 20231205 | 143100 | 4092818320 | 6700 | 6700 | 6700 | 6700 | 62 |
| 344 | 20231205 | 143000 | 4092402920 | 6700 | 6690 | 6700 | 6690 | 321 |
| 345 | 20231205 | 142900 | 4090252870 | 6700 | 6700 | 6720 | 6700 | 1762 |
| 346 | 20231205 | 142800 | 4078447450 | 6700 | 6720 | 6720 | 6700 | 16 |
| 347 | 20231205 | 142700 | 4078340030 | 6720 | 6720 | 6720 | 6720 | 0 |
| 348 | 20231205 | 142600 | 4078340030 | 6720 | 6700 | 6720 | 6700 | 15 |
| 349 | 20231205 | 142500 | 4078239470 | 6720 | 6720 | 6720 | 6690 | 211 |
| 350 | 20231205 | 142400 | 4076826590 | 6730 | 6730 | 6730 | 6730 | 395 |
| 351 | 20231205 | 142300 | 4074168240 | 6740 | 6740 | 6740 | 6740 | 0 |
| 352 | 20231205 | 142200 | 4074168240 | 6740 | 6710 | 6740 | 6690 | 2459 |
| 353 | 20231205 | 142100 | 4057697850 | 6710 | 6710 | 6750 | 6700 | 897 |
| 354 | 20231205 | 142000 | 4051682840 | 6750 | 6710 | 6750 | 6700 | 1594 |
| 355 | 20231205 | 141900 | 4040996370 | 6710 | 6730 | 6730 | 6710 | 2658 |
| 356 | 20231205 | 141800 | 4023125430 | 6750 | 6740 | 6750 | 6730 | 557 |
| 357 | 20231205 | 141700 | 4019372420 | 6750 | 6760 | 6770 | 6750 | 95 |
| 358 | 20231205 | 141600 | 4018730810 | 6770 | 6770 | 6770 | 6770 | 130 |
| 359 | 20231205 | 141500 | 4017850710 | 6770 | 6760 | 6770 | 6760 | 121 |
| 360 | 20231205 | 141400 | 4017031730 | 6760 | 6750 | 6770 | 6750 | 536 |
| 361 | 20231205 | 141300 | 4013413410 | 6750 | 6750 | 6750 | 6750 | 400 |
| 362 | 20231205 | 141200 | 4010713410 | 6750 | 6740 | 6750 | 6730 | 2474 |
| 363 | 20231205 | 141100 | 3994039210 | 6750 | 6750 | 6760 | 6750 | 882 |
| 364 | 20231205 | 141000 | 3988085690 | 6760 | 6760 | 6760 | 6750 | 226 |
| 365 | 20231205 | 140900 | 3986559930 | 6760 | 6760 | 6770 | 6760 | 42 |
| 366 | 20231205 | 140800 | 3986276000 | 6770 | 6760 | 6770 | 6760 | 64 |
| 367 | 20231205 | 140700 | 3985843350 | 6770 | 6770 | 6770 | 6770 | 0 |
| 368 | 20231205 | 140600 | 3985843350 | 6770 | 6760 | 6770 | 6750 | 205 |
| 369 | 20231205 | 140500 | 3984457720 | 6760 | 6760 | 6770 | 6750 | 171 |
| 370 | 20231205 | 140400 | 3983302350 | 6770 | 6750 | 6780 | 6750 | 302 |
| 371 | 20231205 | 140300 | 3981263780 | 6780 | 6750 | 6780 | 6750 | 356 |
| 372 | 20231205 | 140200 | 3978858650 | 6760 | 6770 | 6780 | 6750 | 1703 |
| 373 | 20231205 | 140100 | 3967341620 | 6800 | 6800 | 6810 | 6770 | 5734 |
| 374 | 20231205 | 140000 | 3928412120 | 6810 | 6810 | 6810 | 6810 | 10 |
| 375 | 20231205 | 135900 | 3928344020 | 6810 | 6810 | 6810 | 6810 | 50 |
| 376 | 20231205 | 135800 | 3928003520 | 6810 | 6810 | 6810 | 6810 | 3 |
| 377 | 20231205 | 135700 | 3927983090 | 6810 | 6800 | 6810 | 6800 | 736 |
| 378 | 20231205 | 135600 | 3922977950 | 6800 | 6810 | 6820 | 6800 | 425 |
| 379 | 20231205 | 135500 | 3920086920 | 6810 | 6810 | 6810 | 6800 | 296 |
| 380 | 20231205 | 135400 | 3918072270 | 6810 | 6800 | 6810 | 6800 | 389 |
| 381 | 20231205 | 135300 | 3915423710 | 6810 | 6810 | 6810 | 6810 | 147 |
| 382 | 20231205 | 135200 | 3914422640 | 6800 | 6810 | 6820 | 6800 | 1742 |
| 383 | 20231205 | 135100 | 3902566730 | 6810 | 6820 | 6820 | 6810 | 405 |
| 384 | 20231205 | 135000 | 3899808470 | 6830 | 6810 | 6830 | 6810 | 11 |
| 385 | 20231205 | 134900 | 3899733540 | 6830 | 6820 | 6830 | 6810 | 1168 |
| 386 | 20231205 | 134800 | 3891776380 | 6840 | 6840 | 6840 | 6840 | 0 |
| 387 | 20231205 | 134700 | 3891776380 | 6840 | 6840 | 6840 | 6820 | 818 |
| 388 | 20231205 | 134600 | 3886197260 | 6830 | 6830 | 6830 | 6830 | 122 |
| 389 | 20231205 | 134500 | 3885364000 | 6850 | 6830 | 6850 | 6830 | 77 |
| 390 | 20231205 | 134400 | 3884837990 | 6840 | 6850 | 6860 | 6840 | 99 |
| 391 | 20231205 | 134300 | 3884160650 | 6860 | 6860 | 6860 | 6860 | 11 |
| 392 | 20231205 | 134200 | 3884085190 | 6860 | 6850 | 6860 | 6840 | 341 |
| 393 | 20231205 | 134100 | 3881750320 | 6860 | 6860 | 6860 | 6860 | 13 |
| 394 | 20231205 | 134000 | 3881661140 | 6860 | 6850 | 6860 | 6850 | 1000 |
| 395 | 20231205 | 133900 | 3874801170 | 6860 | 6860 | 6860 | 6860 | 1 |
| 396 | 20231205 | 133800 | 3874794310 | 6860 | 6860 | 6860 | 6860 | 0 |
| 397 | 20231205 | 133700 | 3874794310 | 6860 | 6830 | 6860 | 6830 | 101 |
| 398 | 20231205 | 133600 | 3874104450 | 6870 | 6860 | 6870 | 6860 | 6 |
| 399 | 20231205 | 133500 | 3874063280 | 6860 | 6860 | 6860 | 6830 | 147 |
| 400 | 20231205 | 133400 | 3873058580 | 6830 | 6830 | 6830 | 6830 | 10 |
| 401 | 20231205 | 133300 | 3872990280 | 6830 | 6850 | 6850 | 6830 | 280 |
| 402 | 20231205 | 133200 | 3871077420 | 6870 | 6870 | 6870 | 6870 | 46 |
| 403 | 20231205 | 133100 | 3870761400 | 6870 | 6850 | 6870 | 6840 | 1429 |
| 404 | 20231205 | 133000 | 3860984440 | 6860 | 6880 | 6890 | 6860 | 924 |
| 405 | 20231205 | 132900 | 3854624190 | 6880 | 6880 | 6880 | 6880 | 5 |
| 406 | 20231205 | 132800 | 3854589790 | 6890 | 6890 | 6890 | 6890 | 74 |
| 407 | 20231205 | 132700 | 3854079930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 408 | 20231205 | 132600 | 3854079930 | 6890 | 6890 | 6890 | 6890 | 1 |
| 409 | 20231205 | 132500 | 3854073040 | 6880 | 6850 | 6880 | 6850 | 60 |
| 410 | 20231205 | 132400 | 3853661440 | 6860 | 6890 | 6900 | 6860 | 1432 |
| 411 | 20231205 | 132300 | 3843806190 | 6890 | 6870 | 6890 | 6870 | 12 |
| 412 | 20231205 | 132200 | 3843723710 | 6870 | 6870 | 6900 | 6870 | 616 |
| 413 | 20231205 | 132100 | 3839477900 | 6900 | 6880 | 6900 | 6880 | 86 |
| 414 | 20231205 | 132000 | 3838886200 | 6900 | 6890 | 6900 | 6890 | 236 |
| 415 | 20231205 | 131900 | 3837258090 | 6880 | 6870 | 6880 | 6870 | 2969 |
| 416 | 20231205 | 131800 | 3816839470 | 6870 | 6860 | 6870 | 6860 | 831 |
| 417 | 20231205 | 131700 | 3811135030 | 6860 | 6860 | 6860 | 6850 | 184 |
| 418 | 20231205 | 131600 | 3809873800 | 6850 | 6860 | 6860 | 6850 | 10 |
| 419 | 20231205 | 131500 | 3809805290 | 6840 | 6840 | 6840 | 6840 | 257 |
| 420 | 20231205 | 131400 | 3808047410 | 6860 | 6860 | 6860 | 6860 | 0 |
| 421 | 20231205 | 131300 | 3808047410 | 6860 | 6860 | 6860 | 6860 | 1 |
| 422 | 20231205 | 131200 | 3808040550 | 6840 | 6840 | 6840 | 6840 | 3 |
| 423 | 20231205 | 131100 | 3808020030 | 6840 | 6840 | 6840 | 6840 | 1 |
| 424 | 20231205 | 131000 | 3808013190 | 6840 | 6850 | 6850 | 6840 | 301 |
| 425 | 20231205 | 130900 | 3805954130 | 6850 | 6860 | 6870 | 6850 | 149 |
| 426 | 20231205 | 130800 | 3804931490 | 6870 | 6870 | 6870 | 6870 | 0 |
| 427 | 20231205 | 130700 | 3804931490 | 6870 | 6870 | 6870 | 6870 | 201 |
| 428 | 20231205 | 130600 | 3803550620 | 6860 | 6860 | 6870 | 6860 | 280 |
| 429 | 20231205 | 130500 | 3801629810 | 6860 | 6850 | 6860 | 6850 | 9 |
| 430 | 20231205 | 130400 | 3801568150 | 6850 | 6850 | 6850 | 6850 | 125 |
| 431 | 20231205 | 130300 | 3800711900 | 6840 | 6850 | 6850 | 6840 | 51 |
| 432 | 20231205 | 130200 | 3800363050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 433 | 20231205 | 130100 | 3800363050 | 6840 | 6840 | 6840 | 6840 | 50 |
| 434 | 20231205 | 130000 | 3800021050 | 6840 | 6830 | 6840 | 6830 | 518 |
| 435 | 20231205 | 125900 | 3796477980 | 6830 | 6830 | 6830 | 6830 | 0 |
| 436 | 20231205 | 125800 | 3796477980 | 6830 | 6830 | 6830 | 6830 | 0 |
| 437 | 20231205 | 125700 | 3796477980 | 6830 | 6830 | 6830 | 6830 | 0 |
| 438 | 20231205 | 125600 | 3796477980 | 6830 | 6830 | 6830 | 6830 | 0 |
| 439 | 20231205 | 125500 | 3796477980 | 6830 | 6830 | 6830 | 6830 | 1 |
| 440 | 20231205 | 125400 | 3796471150 | 6830 | 6820 | 6830 | 6820 | 55 |
| 441 | 20231205 | 125300 | 3796095630 | 6820 | 6820 | 6820 | 6820 | 0 |
| 442 | 20231205 | 125200 | 3796095630 | 6820 | 6820 | 6820 | 6820 | 155 |
| 443 | 20231205 | 125100 | 3795038530 | 6830 | 6830 | 6830 | 6820 | 256 |
| 444 | 20231205 | 125000 | 3793290490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 445 | 20231205 | 124900 | 3793290490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 446 | 20231205 | 124800 | 3793290490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 447 | 20231205 | 124700 | 3793290490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 448 | 20231205 | 124600 | 3793290490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 449 | 20231205 | 124500 | 3793290490 | 6820 | 6820 | 6820 | 6820 | 1 |
| 450 | 20231205 | 124400 | 3793283670 | 6820 | 6830 | 6830 | 6820 | 806 |
| 451 | 20231205 | 124300 | 3787779210 | 6830 | 6840 | 6840 | 6830 | 1392 |
| 452 | 20231205 | 124200 | 3778263510 | 6840 | 6840 | 6840 | 6840 | 616 |
| 453 | 20231205 | 124100 | 3774050070 | 6850 | 6860 | 6860 | 6850 | 1481 |
| 454 | 20231205 | 124000 | 3763904720 | 6870 | 6850 | 6870 | 6850 | 477 |
| 455 | 20231205 | 123900 | 3760634050 | 6850 | 6850 | 6850 | 6850 | 207 |
| 456 | 20231205 | 123800 | 3759216100 | 6860 | 6860 | 6860 | 6860 | 365 |
| 457 | 20231205 | 123700 | 3756712200 | 6860 | 6860 | 6860 | 6860 | 277 |
| 458 | 20231205 | 123600 | 3754811980 | 6880 | 6870 | 6880 | 6870 | 50 |
| 459 | 20231205 | 123500 | 3754468200 | 6880 | 6880 | 6880 | 6880 | 3 |
| 460 | 20231205 | 123400 | 3754447560 | 6850 | 6850 | 6850 | 6850 | 0 |
| 461 | 20231205 | 123300 | 3754447560 | 6850 | 6850 | 6850 | 6850 | 50 |
| 462 | 20231205 | 123200 | 3754105060 | 6850 | 6870 | 6870 | 6850 | 341 |
| 463 | 20231205 | 123100 | 3751765200 | 6880 | 6860 | 6880 | 6860 | 284 |
| 464 | 20231205 | 123000 | 3749813990 | 6860 | 6860 | 6860 | 6860 | 91 |
| 465 | 20231205 | 122900 | 3749189730 | 6860 | 6860 | 6860 | 6860 | 1018 |
| 466 | 20231205 | 122800 | 3742206250 | 6860 | 6860 | 6860 | 6860 | 10 |
| 467 | 20231205 | 122700 | 3742137650 | 6850 | 6850 | 6850 | 6850 | 133 |
| 468 | 20231205 | 122600 | 3741226600 | 6850 | 6840 | 6850 | 6840 | 240 |
| 469 | 20231205 | 122500 | 3739582610 | 6850 | 6840 | 6850 | 6840 | 796 |
| 470 | 20231205 | 122400 | 3734135010 | 6840 | 6840 | 6840 | 6840 | 174 |
| 471 | 20231205 | 122300 | 3732944850 | 6840 | 6850 | 6850 | 6840 | 590 |
| 472 | 20231205 | 122200 | 3728909190 | 6850 | 6840 | 6850 | 6840 | 442 |
| 473 | 20231205 | 122100 | 3725885760 | 6850 | 6850 | 6850 | 6850 | 437 |
| 474 | 20231205 | 122000 | 3722892310 | 6850 | 6840 | 6850 | 6840 | 278 |
| 475 | 20231205 | 121900 | 3720988070 | 6840 | 6840 | 6840 | 6840 | 350 |
| 476 | 20231205 | 121800 | 3718594070 | 6830 | 6830 | 6830 | 6830 | 321 |
| 477 | 20231205 | 121700 | 3716401640 | 6830 | 6830 | 6830 | 6830 | 0 |
| 478 | 20231205 | 121600 | 3716401640 | 6830 | 6830 | 6830 | 6830 | 0 |
| 479 | 20231205 | 121500 | 3716401640 | 6830 | 6830 | 6830 | 6830 | 0 |
| 480 | 20231205 | 121400 | 3716401640 | 6830 | 6840 | 6840 | 6830 | 108 |
| 481 | 20231205 | 121300 | 3715663000 | 6840 | 6840 | 6840 | 6830 | 541 |
| 482 | 20231205 | 121200 | 3711962660 | 6840 | 6820 | 6840 | 6820 | 341 |
| 483 | 20231205 | 121100 | 3709636740 | 6830 | 6830 | 6830 | 6830 | 263 |
| 484 | 20231205 | 121000 | 3707840450 | 6830 | 6840 | 6840 | 6830 | 358 |
| 485 | 20231205 | 120900 | 3705391950 | 6820 | 6850 | 6850 | 6820 | 389 |
| 486 | 20231205 | 120800 | 3702727960 | 6850 | 6830 | 6850 | 6830 | 1184 |
| 487 | 20231205 | 120700 | 3694630870 | 6830 | 6830 | 6830 | 6830 | 0 |
| 488 | 20231205 | 120600 | 3694630870 | 6830 | 6830 | 6830 | 6830 | 146 |
| 489 | 20231205 | 120500 | 3693633690 | 6820 | 6820 | 6820 | 6820 | 70 |
| 490 | 20231205 | 120400 | 3693156290 | 6820 | 6810 | 6820 | 6810 | 520 |
| 491 | 20231205 | 120300 | 3689613590 | 6830 | 6830 | 6830 | 6830 | 3 |
| 492 | 20231205 | 120200 | 3689593100 | 6810 | 6820 | 6820 | 6810 | 832 |
| 493 | 20231205 | 120100 | 3683926860 | 6820 | 6820 | 6820 | 6820 | 124 |
| 494 | 20231205 | 120000 | 3683081180 | 6810 | 6810 | 6820 | 6810 | 16 |
| 495 | 20231205 | 115900 | 3682972210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 496 | 20231205 | 115800 | 3682972210 | 6820 | 6810 | 6820 | 6800 | 862 |
| 497 | 20231205 | 115700 | 3677103240 | 6810 | 6810 | 6820 | 6810 | 125 |
| 498 | 20231205 | 115600 | 3676251980 | 6820 | 6820 | 6820 | 6810 | 16 |
| 499 | 20231205 | 115500 | 3676142990 | 6820 | 6820 | 6820 | 6800 | 239 |
| 500 | 20231205 | 115400 | 3674514490 | 6820 | 6820 | 6840 | 6810 | 2356 |
| 501 | 20231205 | 115300 | 3658460350 | 6830 | 6850 | 6850 | 6830 | 32 |
| 502 | 20231205 | 115200 | 3658241170 | 6850 | 6820 | 6850 | 6820 | 7 |
| 503 | 20231205 | 115100 | 3658193400 | 6850 | 6820 | 6850 | 6820 | 3 |
| 504 | 20231205 | 115000 | 3658172910 | 6830 | 6830 | 6830 | 6830 | 944 |
| 505 | 20231205 | 114900 | 3651725390 | 6830 | 6830 | 6840 | 6830 | 36 |
| 506 | 20231205 | 114800 | 3651479410 | 6820 | 6820 | 6820 | 6820 | 100 |
| 507 | 20231205 | 114700 | 3650797410 | 6830 | 6830 | 6840 | 6830 | 257 |
| 508 | 20231205 | 114600 | 3649042070 | 6820 | 6830 | 6830 | 6810 | 82 |
| 509 | 20231205 | 114500 | 3648482950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 510 | 20231205 | 114400 | 3648482950 | 6810 | 6840 | 6840 | 6810 | 345 |
| 511 | 20231205 | 114300 | 3646133350 | 6840 | 6820 | 6840 | 6810 | 482 |
| 512 | 20231205 | 114200 | 3642847070 | 6840 | 6820 | 6840 | 6820 | 33 |
| 513 | 20231205 | 114100 | 3642621450 | 6850 | 6850 | 6850 | 6850 | 100 |
| 514 | 20231205 | 114000 | 3641936450 | 6850 | 6850 | 6850 | 6850 | 0 |
| 515 | 20231205 | 113900 | 3641936450 | 6850 | 6830 | 6850 | 6830 | 253 |
| 516 | 20231205 | 113800 | 3640206930 | 6830 | 6800 | 6830 | 6800 | 119 |
| 517 | 20231205 | 113700 | 3639396400 | 6800 | 6810 | 6830 | 6800 | 431 |
| 518 | 20231205 | 113600 | 3636462410 | 6810 | 6820 | 6820 | 6810 | 1454 |
| 519 | 20231205 | 113500 | 3626551820 | 6830 | 6830 | 6840 | 6830 | 72 |
| 520 | 20231205 | 113400 | 3626060040 | 6850 | 6850 | 6850 | 6850 | 1 |
| 521 | 20231205 | 113300 | 3626053190 | 6850 | 6850 | 6850 | 6850 | 0 |
| 522 | 20231205 | 113200 | 3626053190 | 6850 | 6850 | 6850 | 6850 | 1 |
| 523 | 20231205 | 113100 | 3626046340 | 6830 | 6840 | 6860 | 6830 | 665 |
| 524 | 20231205 | 113000 | 3621503720 | 6860 | 6860 | 6860 | 6860 | 0 |
| 525 | 20231205 | 112900 | 3621503720 | 6860 | 6890 | 6890 | 6830 | 2191 |
| 526 | 20231205 | 112800 | 3606516840 | 6850 | 6860 | 6860 | 6850 | 154 |
| 527 | 20231205 | 112700 | 3605461090 | 6910 | 6870 | 6910 | 6860 | 772 |
| 528 | 20231205 | 112600 | 3600157750 | 6910 | 6910 | 6910 | 6900 | 201 |
| 529 | 20231205 | 112500 | 3598769840 | 6910 | 6910 | 6910 | 6910 | 1 |
| 530 | 20231205 | 112400 | 3598762930 | 6920 | 6920 | 6920 | 6920 | 0 |
| 531 | 20231205 | 112300 | 3598762930 | 6920 | 6920 | 6920 | 6900 | 4886 |
| 532 | 20231205 | 112200 | 3565031810 | 6920 | 6850 | 6920 | 6850 | 708 |
| 533 | 20231205 | 112100 | 3560154160 | 6850 | 6850 | 6850 | 6850 | 1 |
| 534 | 20231205 | 112000 | 3560147310 | 6840 | 6840 | 6840 | 6840 | 435 |
| 535 | 20231205 | 111900 | 3557171910 | 6840 | 6840 | 6840 | 6840 | 490 |
| 536 | 20231205 | 111800 | 3553820310 | 6850 | 6850 | 6850 | 6850 | 0 |
| 537 | 20231205 | 111700 | 3553820310 | 6850 | 6850 | 6850 | 6850 | 0 |
| 538 | 20231205 | 111600 | 3553820310 | 6850 | 6850 | 6850 | 6850 | 100 |
| 539 | 20231205 | 111500 | 3553135310 | 6860 | 6860 | 6860 | 6860 | 0 |
| 540 | 20231205 | 111400 | 3553135310 | 6860 | 6850 | 6860 | 6850 | 455 |
| 541 | 20231205 | 111300 | 3550018520 | 6830 | 6830 | 6830 | 6830 | 2627 |
| 542 | 20231205 | 111200 | 3532076110 | 6830 | 6860 | 6860 | 6830 | 13019 |
| 543 | 20231205 | 111100 | 3442948520 | 6870 | 6870 | 6870 | 6860 | 608 |
| 544 | 20231205 | 111000 | 3438771700 | 6860 | 6860 | 6860 | 6860 | 977 |
| 545 | 20231205 | 110900 | 3432069480 | 6860 | 6870 | 6880 | 6860 | 416 |
| 546 | 20231205 | 110800 | 3429210040 | 6880 | 6910 | 6910 | 6880 | 82 |
| 547 | 20231205 | 110700 | 3428645610 | 6910 | 6880 | 6910 | 6860 | 2860 |
| 548 | 20231205 | 110600 | 3409008230 | 6910 | 6910 | 6910 | 6910 | 125 |
| 549 | 20231205 | 110500 | 3408144480 | 6910 | 6890 | 6910 | 6890 | 119 |
| 550 | 20231205 | 110400 | 3407324550 | 6890 | 6900 | 6900 | 6870 | 653 |
| 551 | 20231205 | 110300 | 3402830680 | 6920 | 6900 | 6920 | 6900 | 160 |
| 552 | 20231205 | 110200 | 3401726660 | 6900 | 6880 | 6900 | 6860 | 3874 |
| 553 | 20231205 | 110100 | 3375100560 | 6890 | 6900 | 6900 | 6890 | 2216 |
| 554 | 20231205 | 110000 | 3359818280 | 6920 | 6920 | 6920 | 6910 | 277 |
| 555 | 20231205 | 105900 | 3357903340 | 6930 | 6930 | 6930 | 6930 | 14 |
| 556 | 20231205 | 105800 | 3357806320 | 6930 | 6920 | 6930 | 6920 | 5 |
| 557 | 20231205 | 105700 | 3357771710 | 6930 | 6930 | 6930 | 6930 | 1 |
| 558 | 20231205 | 105600 | 3357764780 | 6910 | 6930 | 6930 | 6910 | 84 |
| 559 | 20231205 | 105500 | 3357184300 | 6920 | 6910 | 6930 | 6910 | 12 |
| 560 | 20231205 | 105400 | 3357101260 | 6910 | 6920 | 6930 | 6910 | 604 |
| 561 | 20231205 | 105300 | 3352922160 | 6930 | 6900 | 6930 | 6900 | 139 |
| 562 | 20231205 | 105200 | 3351962200 | 6910 | 6900 | 6910 | 6900 | 404 |
| 563 | 20231205 | 105100 | 3349173550 | 6910 | 6900 | 6910 | 6900 | 339 |
| 564 | 20231205 | 105000 | 3346834430 | 6910 | 6920 | 6920 | 6900 | 863 |
| 565 | 20231205 | 104900 | 3340869470 | 6930 | 6950 | 6950 | 6930 | 1056 |
| 566 | 20231205 | 104800 | 3333543080 | 6960 | 6950 | 6960 | 6950 | 2 |
| 567 | 20231205 | 104700 | 3333529170 | 6940 | 6950 | 6950 | 6940 | 640 |
| 568 | 20231205 | 104600 | 3329086330 | 6980 | 6970 | 6980 | 6970 | 110 |
| 569 | 20231205 | 104500 | 3328319100 | 6970 | 6970 | 6970 | 6970 | 16 |
| 570 | 20231205 | 104400 | 3328207580 | 6980 | 6980 | 6980 | 6980 | 0 |
| 571 | 20231205 | 104300 | 3328207580 | 6980 | 6960 | 6980 | 6960 | 1302 |
| 572 | 20231205 | 104200 | 3319133600 | 6950 | 6960 | 6960 | 6950 | 61 |
| 573 | 20231205 | 104100 | 3318709640 | 6970 | 6970 | 6970 | 6970 | 2 |
| 574 | 20231205 | 104000 | 3318695700 | 6980 | 6940 | 6980 | 6940 | 960 |
| 575 | 20231205 | 103900 | 3312010060 | 6920 | 6910 | 6940 | 6910 | 393 |
| 576 | 20231205 | 103800 | 3309286590 | 6940 | 6930 | 6940 | 6930 | 471 |
| 577 | 20231205 | 103700 | 3306022550 | 6940 | 6930 | 6940 | 6930 | 48 |
| 578 | 20231205 | 103600 | 3305689900 | 6900 | 6920 | 6920 | 6900 | 890 |
| 579 | 20231205 | 103500 | 3299534010 | 6920 | 6910 | 6930 | 6910 | 694 |
| 580 | 20231205 | 103400 | 3294737830 | 6910 | 6910 | 6910 | 6910 | 0 |
| 581 | 20231205 | 103300 | 3294737830 | 6910 | 6920 | 6940 | 6910 | 6 |
| 582 | 20231205 | 103200 | 3294696270 | 6940 | 6920 | 6940 | 6910 | 2021 |
| 583 | 20231205 | 103100 | 3280719080 | 6920 | 6920 | 6940 | 6920 | 28 |
| 584 | 20231205 | 103000 | 3280525300 | 6920 | 6920 | 6920 | 6920 | 730 |
| 585 | 20231205 | 102900 | 3275473700 | 6920 | 6920 | 6920 | 6920 | 34 |
| 586 | 20231205 | 102800 | 3275238420 | 6920 | 6940 | 6940 | 6920 | 55 |
| 587 | 20231205 | 102700 | 3274856820 | 6940 | 6900 | 6940 | 6900 | 97 |
| 588 | 20231205 | 102600 | 3274185050 | 6900 | 6900 | 6910 | 6900 | 2170 |
| 589 | 20231205 | 102500 | 3259211380 | 6900 | 6930 | 6930 | 6900 | 3378 |
| 590 | 20231205 | 102400 | 3235847780 | 6930 | 6940 | 6940 | 6930 | 519 |
| 591 | 20231205 | 102300 | 3232250580 | 6930 | 6950 | 6950 | 6930 | 2290 |
| 592 | 20231205 | 102200 | 3216358210 | 6950 | 6950 | 6950 | 6940 | 90 |
| 593 | 20231205 | 102100 | 3215732720 | 6950 | 6960 | 6960 | 6940 | 530 |
| 594 | 20231205 | 102000 | 3212051110 | 6950 | 6950 | 6950 | 6950 | 145 |
| 595 | 20231205 | 101900 | 3211043360 | 6950 | 6950 | 6950 | 6940 | 562 |
| 596 | 20231205 | 101800 | 3207141080 | 6950 | 6950 | 6970 | 6950 | 698 |
| 597 | 20231205 | 101700 | 3202289940 | 6950 | 6950 | 6970 | 6950 | 225 |
| 598 | 20231205 | 101600 | 3200726170 | 6970 | 6970 | 6970 | 6960 | 2984 |
| 599 | 20231205 | 101500 | 3179951850 | 6980 | 6970 | 6980 | 6970 | 2205 |
| 600 | 20231205 | 101400 | 3164582980 | 6980 | 6980 | 6980 | 6970 | 704 |
| 601 | 20231205 | 101300 | 3159675680 | 6980 | 6980 | 6990 | 6980 | 1116 |
| 602 | 20231205 | 101200 | 3151879000 | 6980 | 6980 | 7000 | 6970 | 2608 |
| 603 | 20231205 | 101100 | 3133685640 | 7000 | 7000 | 7000 | 6980 | 655 |
| 604 | 20231205 | 101000 | 3129103170 | 6980 | 6980 | 6980 | 6980 | 1155 |
| 605 | 20231205 | 100900 | 3121041270 | 6980 | 6970 | 7000 | 6970 | 841 |
| 606 | 20231205 | 100800 | 3115172550 | 6980 | 6980 | 6980 | 6970 | 556 |
| 607 | 20231205 | 100700 | 3111297060 | 6970 | 6960 | 6970 | 6960 | 161 |
| 608 | 20231205 | 100600 | 3110175390 | 6960 | 6950 | 6970 | 6950 | 412 |
| 609 | 20231205 | 100500 | 3107309360 | 6950 | 6960 | 6970 | 6950 | 879 |
| 610 | 20231205 | 100400 | 3101199870 | 6970 | 6960 | 6970 | 6960 | 514 |
| 611 | 20231205 | 100300 | 3097620840 | 6960 | 6960 | 6970 | 6960 | 801 |
| 612 | 20231205 | 100200 | 3092044430 | 6960 | 6940 | 6960 | 6940 | 1422 |
| 613 | 20231205 | 100100 | 3082168260 | 6950 | 6960 | 6960 | 6950 | 1443 |
| 614 | 20231205 | 100000 | 3072137780 | 6960 | 6950 | 6960 | 6950 | 594 |
| 615 | 20231205 | 095900 | 3068007640 | 6960 | 6960 | 6970 | 6960 | 2482 |
| 616 | 20231205 | 095800 | 3050731300 | 6970 | 6960 | 6980 | 6960 | 929 |
| 617 | 20231205 | 095700 | 3044256730 | 6960 | 6960 | 6970 | 6960 | 5226 |
| 618 | 20231205 | 095600 | 3007881390 | 6960 | 6950 | 6980 | 6940 | 2303 |
| 619 | 20231205 | 095500 | 2991875450 | 6950 | 7010 | 7010 | 6950 | 11777 |
| 620 | 20231205 | 095400 | 2909556550 | 7010 | 7020 | 7020 | 7010 | 2139 |
| 621 | 20231205 | 095300 | 2894558360 | 7020 | 7030 | 7040 | 7010 | 1546 |
| 622 | 20231205 | 095200 | 2883705220 | 7030 | 7060 | 7060 | 7030 | 5983 |
| 623 | 20231205 | 095100 | 2841562180 | 7060 | 7050 | 7060 | 7050 | 10691 |
| 624 | 20231205 | 095000 | 2766189700 | 7050 | 7060 | 7070 | 7050 | 1450 |
| 625 | 20231205 | 094900 | 2755955890 | 7060 | 7070 | 7080 | 7050 | 1654 |
| 626 | 20231205 | 094800 | 2744274030 | 7050 | 7060 | 7070 | 7050 | 1350 |
| 627 | 20231205 | 094700 | 2734743640 | 7070 | 7050 | 7080 | 7050 | 2561 |
| 628 | 20231205 | 094600 | 2716660890 | 7060 | 7070 | 7090 | 7050 | 3354 |
| 629 | 20231205 | 094500 | 2692971060 | 7090 | 7080 | 7090 | 7070 | 998 |
| 630 | 20231205 | 094400 | 2685906320 | 7080 | 7120 | 7120 | 7070 | 2956 |
| 631 | 20231205 | 094300 | 2664960690 | 7120 | 7120 | 7150 | 7070 | 9346 |
| 632 | 20231205 | 094200 | 2598433170 | 7120 | 7120 | 7130 | 7080 | 3991 |
| 633 | 20231205 | 094100 | 2570024590 | 7090 | 7090 | 7130 | 7060 | 9184 |
| 634 | 20231205 | 094000 | 2505003370 | 7100 | 7120 | 7130 | 7090 | 6459 |
| 635 | 20231205 | 093900 | 2459068060 | 7130 | 7130 | 7160 | 7110 | 21523 |
| 636 | 20231205 | 093800 | 2305415320 | 7130 | 7130 | 7140 | 7100 | 5845 |
| 637 | 20231205 | 093700 | 2263788470 | 7120 | 7100 | 7140 | 7090 | 14890 |
| 638 | 20231205 | 093600 | 2157847220 | 7110 | 7030 | 7110 | 7020 | 30219 |
| 639 | 20231205 | 093500 | 1944047610 | 7040 | 7010 | 7060 | 7010 | 10801 |
| 640 | 20231205 | 093400 | 1867937660 | 7000 | 7020 | 7030 | 7000 | 1790 |
| 641 | 20231205 | 093300 | 1855386780 | 7020 | 6980 | 7030 | 6980 | 6117 |
| 642 | 20231205 | 093200 | 1812510930 | 6980 | 6980 | 6980 | 6970 | 599 |
| 643 | 20231205 | 093100 | 1808334840 | 6970 | 7000 | 7000 | 6970 | 3076 |
| 644 | 20231205 | 093000 | 1786841720 | 7000 | 6970 | 7000 | 6970 | 1989 |
| 645 | 20231205 | 092900 | 1772948580 | 6980 | 7020 | 7040 | 6980 | 7052 |
| 646 | 20231205 | 092800 | 1723573320 | 7010 | 7010 | 7020 | 7000 | 1953 |
| 647 | 20231205 | 092700 | 1709880190 | 7010 | 7020 | 7040 | 7000 | 7415 |
| 648 | 20231205 | 092600 | 1657749040 | 7020 | 7000 | 7020 | 6980 | 8935 |
| 649 | 20231205 | 092500 | 1595233890 | 7000 | 6970 | 7000 | 6960 | 1658 |
| 650 | 20231205 | 092400 | 1583667310 | 6970 | 6960 | 6980 | 6950 | 2629 |
| 651 | 20231205 | 092300 | 1565367640 | 6960 | 6960 | 7000 | 6950 | 2110 |
| 652 | 20231205 | 092200 | 1550692480 | 7000 | 6970 | 7000 | 6930 | 2481 |
| 653 | 20231205 | 092100 | 1533367260 | 6960 | 6950 | 6970 | 6930 | 2780 |
| 654 | 20231205 | 092000 | 1514034200 | 6960 | 6940 | 6990 | 6930 | 4224 |
| 655 | 20231205 | 091900 | 1484661610 | 6950 | 7010 | 7020 | 6950 | 9000 |
| 656 | 20231205 | 091800 | 1421767200 | 7010 | 6980 | 7020 | 6980 | 6012 |
| 657 | 20231205 | 091700 | 1379665220 | 6990 | 7000 | 7030 | 6980 | 6469 |
| 658 | 20231205 | 091600 | 1334385880 | 7000 | 7020 | 7050 | 6990 | 9884 |
| 659 | 20231205 | 091500 | 1264998340 | 7040 | 7030 | 7070 | 7010 | 28941 |
| 660 | 20231205 | 091400 | 1061135450 | 7030 | 6960 | 7050 | 6950 | 39139 |
| 661 | 20231205 | 091300 | 786903260 | 6970 | 6950 | 6970 | 6950 | 3157 |
| 662 | 20231205 | 091200 | 764933450 | 6950 | 6910 | 6950 | 6890 | 2679 |
| 663 | 20231205 | 091100 | 746425280 | 6930 | 6930 | 6930 | 6880 | 7733 |
| 664 | 20231205 | 091000 | 693059970 | 6920 | 6940 | 6960 | 6920 | 5281 |
| 665 | 20231205 | 090900 | 656401100 | 6950 | 6960 | 7050 | 6930 | 16052 |
| 666 | 20231205 | 090800 | 544089690 | 6970 | 6970 | 6990 | 6940 | 5003 |
| 667 | 20231205 | 090700 | 509265650 | 6990 | 7000 | 7040 | 6980 | 12687 |
| 668 | 20231205 | 090600 | 420527050 | 7000 | 6950 | 7070 | 6950 | 21880 |
| 669 | 20231205 | 090500 | 266720720 | 6970 | 6960 | 6970 | 6930 | 4169 |
| 670 | 20231205 | 090400 | 237749850 | 6970 | 6940 | 6980 | 6920 | 4266 |
| 671 | 20231205 | 090300 | 208106040 | 6940 | 6900 | 6960 | 6900 | 4948 |
| 672 | 20231205 | 090200 | 173775110 | 6900 | 6890 | 6960 | 6860 | 3272 |
| 673 | 20231205 | 090100 | 151115380 | 6890 | 6970 | 6990 | 6880 | 8023 |
| 674 | 20231205 | 090000 | 95478530 | 6980 | 6920 | 7070 | 6920 | 13418 |