33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 202100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 7563 |
| 3 | 20231212 | 202000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 4 | 20231212 | 201900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 5 | 20231212 | 201800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 6 | 20231212 | 201700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 7 | 20231212 | 201600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 8 | 20231212 | 201500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 9 | 20231212 | 201400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 10 | 20231212 | 201300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 11 | 20231212 | 201200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 12 | 20231212 | 201100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 13 | 20231212 | 201000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 14 | 20231212 | 200900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 15 | 20231212 | 200800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 16 | 20231212 | 200700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 17 | 20231212 | 200600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 18 | 20231212 | 200500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 19 | 20231212 | 200400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 20 | 20231212 | 200300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 21 | 20231212 | 200200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 22 | 20231212 | 200100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 23 | 20231212 | 200000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 24 | 20231212 | 195900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 25 | 20231212 | 195800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 26 | 20231212 | 195700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 27 | 20231212 | 195600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 28 | 20231212 | 195500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 29 | 20231212 | 195400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 30 | 20231212 | 195300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 31 | 20231212 | 195200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 32 | 20231212 | 195100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 7563 |
| 33 | 20231212 | 195000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 34 | 20231212 | 194900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 35 | 20231212 | 194800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 36 | 20231212 | 194700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 37 | 20231212 | 194600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 38 | 20231212 | 194500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 39 | 20231212 | 194400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 40 | 20231212 | 194300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 41 | 20231212 | 194200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 42 | 20231212 | 194100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 43 | 20231212 | 194000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 44 | 20231212 | 193900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 45 | 20231212 | 193800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 46 | 20231212 | 193700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 47 | 20231212 | 193600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 48 | 20231212 | 193500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 49 | 20231212 | 193400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 50 | 20231212 | 193300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 51 | 20231212 | 193200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 52 | 20231212 | 193100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 53 | 20231212 | 193000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 54 | 20231212 | 192900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 55 | 20231212 | 192800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 56 | 20231212 | 192700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 57 | 20231212 | 192600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 58 | 20231212 | 192500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 59 | 20231212 | 192400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 60 | 20231212 | 192300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 61 | 20231212 | 192200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 62 | 20231212 | 192100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 7563 |
| 63 | 20231212 | 192000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 64 | 20231212 | 191900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 65 | 20231212 | 191800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 66 | 20231212 | 191700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 67 | 20231212 | 191600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 68 | 20231212 | 191500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 69 | 20231212 | 191400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 70 | 20231212 | 191300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 71 | 20231212 | 191200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 72 | 20231212 | 191100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 73 | 20231212 | 191000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 74 | 20231212 | 190900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 75 | 20231212 | 190800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 76 | 20231212 | 190700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 77 | 20231212 | 190600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 78 | 20231212 | 190500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 79 | 20231212 | 190400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 80 | 20231212 | 190300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 81 | 20231212 | 190200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 82 | 20231212 | 190100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 83 | 20231212 | 190000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 84 | 20231212 | 185900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 85 | 20231212 | 185800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 86 | 20231212 | 185700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 87 | 20231212 | 185600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 88 | 20231212 | 185500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 89 | 20231212 | 185400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 90 | 20231212 | 185300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 91 | 20231212 | 185200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 92 | 20231212 | 185100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 7563 |
| 93 | 20231212 | 185000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 94 | 20231212 | 184900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 95 | 20231212 | 184800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 96 | 20231212 | 184700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 97 | 20231212 | 184600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 98 | 20231212 | 184500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 99 | 20231212 | 184400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 100 | 20231212 | 184300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 101 | 20231212 | 184200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 102 | 20231212 | 184100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 103 | 20231212 | 184000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 104 | 20231212 | 183900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 105 | 20231212 | 183800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 106 | 20231212 | 183700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 107 | 20231212 | 183600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 108 | 20231212 | 183500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 109 | 20231212 | 183400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 110 | 20231212 | 183300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 111 | 20231212 | 183200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 112 | 20231212 | 183100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 113 | 20231212 | 183000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 114 | 20231212 | 182900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 115 | 20231212 | 182800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 116 | 20231212 | 182700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 117 | 20231212 | 182600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 118 | 20231212 | 182500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 119 | 20231212 | 182400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 120 | 20231212 | 182300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 121 | 20231212 | 182200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 122 | 20231212 | 182100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 7563 |
| 123 | 20231212 | 182000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 124 | 20231212 | 181900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 125 | 20231212 | 181800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 126 | 20231212 | 181700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 127 | 20231212 | 181600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 128 | 20231212 | 181500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 129 | 20231212 | 181400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 130 | 20231212 | 181300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 131 | 20231212 | 181200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 132 | 20231212 | 181100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 133 | 20231212 | 181000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 134 | 20231212 | 180900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 135 | 20231212 | 180800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 136 | 20231212 | 180700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 137 | 20231212 | 180600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 138 | 20231212 | 180500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 139 | 20231212 | 180400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 140 | 20231212 | 180300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 141 | 20231212 | 180200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 142 | 20231212 | 180100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 143 | 20231212 | 180000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 144 | 20231212 | 175900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 145 | 20231212 | 175800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 146 | 20231212 | 175700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 147 | 20231212 | 175600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 148 | 20231212 | 175500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 149 | 20231212 | 175400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 150 | 20231212 | 175300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 151 | 20231212 | 175200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 152 | 20231212 | 175100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 7563 |
| 153 | 20231212 | 175000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 154 | 20231212 | 174900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 155 | 20231212 | 174800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 156 | 20231212 | 174700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 157 | 20231212 | 174600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 158 | 20231212 | 174500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 159 | 20231212 | 174400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 160 | 20231212 | 174300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 161 | 20231212 | 174200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 162 | 20231212 | 174100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 163 | 20231212 | 174000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 164 | 20231212 | 173900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 165 | 20231212 | 173800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 166 | 20231212 | 173700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 167 | 20231212 | 173600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 168 | 20231212 | 173500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 169 | 20231212 | 173400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 170 | 20231212 | 173300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 171 | 20231212 | 173200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 172 | 20231212 | 173100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 173 | 20231212 | 173000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 174 | 20231212 | 172900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 175 | 20231212 | 172800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 176 | 20231212 | 172700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 177 | 20231212 | 172600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 178 | 20231212 | 172500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 179 | 20231212 | 172400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 180 | 20231212 | 172300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 181 | 20231212 | 172200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 182 | 20231212 | 172100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 7563 |
| 183 | 20231212 | 172000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 184 | 20231212 | 171900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 185 | 20231212 | 171800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 186 | 20231212 | 171700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 187 | 20231212 | 171600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 188 | 20231212 | 171500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 189 | 20231212 | 171400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 190 | 20231212 | 171300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 191 | 20231212 | 171200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 192 | 20231212 | 171100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 193 | 20231212 | 171000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 194 | 20231212 | 170900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 195 | 20231212 | 170800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 196 | 20231212 | 170700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 197 | 20231212 | 170600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 198 | 20231212 | 170500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 199 | 20231212 | 170400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 200 | 20231212 | 170300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 201 | 20231212 | 170200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 202 | 20231212 | 170100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 203 | 20231212 | 170000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 204 | 20231212 | 165900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 205 | 20231212 | 165800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 206 | 20231212 | 165700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 207 | 20231212 | 165600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 208 | 20231212 | 165500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 209 | 20231212 | 165400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 210 | 20231212 | 165300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 211 | 20231212 | 165200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 212 | 20231212 | 165100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 7563 |
| 213 | 20231212 | 165000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 214 | 20231212 | 164900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 215 | 20231212 | 164800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 216 | 20231212 | 164700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 217 | 20231212 | 164600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 218 | 20231212 | 164500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 219 | 20231212 | 164400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 220 | 20231212 | 164300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 221 | 20231212 | 164200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 222 | 20231212 | 164100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 223 | 20231212 | 164000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 224 | 20231212 | 163900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 225 | 20231212 | 163800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 226 | 20231212 | 163700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 227 | 20231212 | 163600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 228 | 20231212 | 163500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 229 | 20231212 | 163400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 230 | 20231212 | 163300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 231 | 20231212 | 163200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 232 | 20231212 | 163100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 233 | 20231212 | 163000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 234 | 20231212 | 162900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 235 | 20231212 | 162800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 236 | 20231212 | 162700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 237 | 20231212 | 162600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 238 | 20231212 | 162500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 239 | 20231212 | 162400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 240 | 20231212 | 162300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 241 | 20231212 | 162200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 242 | 20231212 | 162100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 7563 |
| 243 | 20231212 | 162000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 244 | 20231212 | 161900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 245 | 20231212 | 161800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 246 | 20231212 | 161700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 247 | 20231212 | 161600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 248 | 20231212 | 161500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 249 | 20231212 | 161400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 250 | 20231212 | 161300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 251 | 20231212 | 161200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 252 | 20231212 | 161100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 253 | 20231212 | 161000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 254 | 20231212 | 160900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 255 | 20231212 | 160800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 256 | 20231212 | 160700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 257 | 20231212 | 160600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 258 | 20231212 | 160500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 259 | 20231212 | 160400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 260 | 20231212 | 160300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 261 | 20231212 | 160200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 262 | 20231212 | 160100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 263 | 20231212 | 160000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 264 | 20231212 | 155900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 265 | 20231212 | 155800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 266 | 20231212 | 155700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 267 | 20231212 | 155600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 268 | 20231212 | 155500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 269 | 20231212 | 155400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 270 | 20231212 | 155300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 271 | 20231212 | 155200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 272 | 20231212 | 155100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 7563 |
| 273 | 20231212 | 155000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 274 | 20231212 | 154900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 275 | 20231212 | 154800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 276 | 20231212 | 154700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 277 | 20231212 | 154600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 278 | 20231212 | 154500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 279 | 20231212 | 154400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 280 | 20231212 | 154300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 281 | 20231212 | 154200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 282 | 20231212 | 154100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 283 | 20231212 | 154000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 284 | 20231212 | 153900 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 285 | 20231212 | 153800 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 286 | 20231212 | 153700 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 287 | 20231212 | 153600 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 288 | 20231212 | 153500 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 289 | 20231212 | 153400 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 290 | 20231212 | 153300 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 291 | 20231212 | 153200 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 292 | 20231212 | 153100 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 293 | 20231212 | 153000 | 2885612280 | 6970 | 6970 | 6970 | 6970 | 7563 |
| 294 | 20231212 | 152900 | 2832898170 | 7020 | 7020 | 7020 | 7020 | 0 |
| 295 | 20231212 | 152800 | 2832898170 | 7020 | 7020 | 7020 | 7020 | 0 |
| 296 | 20231212 | 152700 | 2832898170 | 7020 | 7020 | 7020 | 7020 | 0 |
| 297 | 20231212 | 152600 | 2832898170 | 7020 | 7020 | 7020 | 7020 | 0 |
| 298 | 20231212 | 152500 | 2832898170 | 7020 | 7020 | 7020 | 7020 | 0 |
| 299 | 20231212 | 152400 | 2832898170 | 7020 | 7020 | 7020 | 7020 | 0 |
| 300 | 20231212 | 152300 | 2832898170 | 7020 | 7020 | 7020 | 7020 | 0 |
| 301 | 20231212 | 152200 | 2832898170 | 7020 | 7020 | 7020 | 7020 | 0 |
| 302 | 20231212 | 152100 | 2832898170 | 7020 | 7020 | 7020 | 7020 | 0 |
| 303 | 20231212 | 152000 | 2832898170 | 7020 | 7020 | 7020 | 7020 | 0 |
| 304 | 20231212 | 151900 | 2832898170 | 7020 | 6830 | 7020 | 6810 | 6350 |
| 305 | 20231212 | 151800 | 2789152540 | 6830 | 6840 | 6850 | 6820 | 2434 |
| 306 | 20231212 | 151700 | 2772539970 | 6830 | 6890 | 6900 | 6830 | 2657 |
| 307 | 20231212 | 151600 | 2754300780 | 6890 | 6950 | 6960 | 6880 | 2358 |
| 308 | 20231212 | 151500 | 2738031900 | 6960 | 6940 | 6960 | 6920 | 2256 |
| 309 | 20231212 | 151400 | 2722406820 | 6950 | 6940 | 6950 | 6920 | 2996 |
| 310 | 20231212 | 151300 | 2701621720 | 6940 | 6970 | 6970 | 6940 | 857 |
| 311 | 20231212 | 151200 | 2695662850 | 6990 | 6970 | 6990 | 6950 | 2577 |
| 312 | 20231212 | 151100 | 2677678040 | 6980 | 6970 | 7030 | 6970 | 237 |
| 313 | 20231212 | 151000 | 2676024910 | 7030 | 6950 | 7030 | 6940 | 1476 |
| 314 | 20231212 | 150900 | 2665708710 | 6960 | 6960 | 6990 | 6960 | 653 |
| 315 | 20231212 | 150800 | 2661163800 | 7000 | 7000 | 7000 | 6950 | 2170 |
| 316 | 20231212 | 150700 | 2646039950 | 6970 | 6970 | 7010 | 6960 | 907 |
| 317 | 20231212 | 150600 | 2639702120 | 6950 | 6970 | 6970 | 6950 | 14562 |
| 318 | 20231212 | 150500 | 2538345840 | 7000 | 6980 | 7000 | 6970 | 410 |
| 319 | 20231212 | 150400 | 2535486130 | 7010 | 6980 | 7020 | 6970 | 726 |
| 320 | 20231212 | 150300 | 2530399960 | 7000 | 6970 | 7000 | 6970 | 449 |
| 321 | 20231212 | 150200 | 2527265660 | 7020 | 6970 | 7020 | 6970 | 339 |
| 322 | 20231212 | 150100 | 2524900210 | 7020 | 6980 | 7030 | 6970 | 2530 |
| 323 | 20231212 | 150000 | 2507216300 | 6970 | 6960 | 6970 | 6960 | 397 |
| 324 | 20231212 | 145900 | 2504450260 | 6960 | 6970 | 6970 | 6960 | 187 |
| 325 | 20231212 | 145800 | 2503148640 | 6970 | 6970 | 6970 | 6960 | 339 |
| 326 | 20231212 | 145700 | 2500787270 | 6970 | 6970 | 6980 | 6970 | 289 |
| 327 | 20231212 | 145600 | 2498772920 | 6970 | 6970 | 6970 | 6960 | 563 |
| 328 | 20231212 | 145500 | 2494848880 | 6970 | 6970 | 6970 | 6960 | 780 |
| 329 | 20231212 | 145400 | 2489412720 | 6970 | 6980 | 6980 | 6970 | 10321 |
| 330 | 20231212 | 145300 | 2417471790 | 6980 | 6990 | 7000 | 6980 | 5330 |
| 331 | 20231212 | 145200 | 2380267020 | 6990 | 6990 | 6990 | 6990 | 697 |
| 332 | 20231212 | 145100 | 2375394990 | 6990 | 6990 | 7000 | 6990 | 243 |
| 333 | 20231212 | 145000 | 2373694290 | 6990 | 7000 | 7010 | 6990 | 776 |
| 334 | 20231212 | 144900 | 2368261040 | 7000 | 7000 | 7000 | 7000 | 609 |
| 335 | 20231212 | 144800 | 2363998040 | 7000 | 7010 | 7020 | 7000 | 701 |
| 336 | 20231212 | 144700 | 2359084470 | 7000 | 7020 | 7020 | 7000 | 176 |
| 337 | 20231212 | 144600 | 2357851890 | 7020 | 7010 | 7040 | 7010 | 642 |
| 338 | 20231212 | 144500 | 2353342980 | 6990 | 7010 | 7010 | 6990 | 152 |
| 339 | 20231212 | 144400 | 2352279440 | 7010 | 7010 | 7010 | 7010 | 552 |
| 340 | 20231212 | 144300 | 2348409920 | 7020 | 7030 | 7030 | 7020 | 390 |
| 341 | 20231212 | 144200 | 2345670610 | 7010 | 7010 | 7020 | 7010 | 992 |
| 342 | 20231212 | 144100 | 2338715530 | 7010 | 7000 | 7020 | 7000 | 978 |
| 343 | 20231212 | 144000 | 2331868010 | 7010 | 7010 | 7020 | 7010 | 715 |
| 344 | 20231212 | 143900 | 2326854200 | 7030 | 7030 | 7030 | 7030 | 166 |
| 345 | 20231212 | 143800 | 2325687220 | 7020 | 7010 | 7020 | 7010 | 213 |
| 346 | 20231212 | 143700 | 2324192310 | 7010 | 7000 | 7010 | 6990 | 702 |
| 347 | 20231212 | 143600 | 2319273560 | 6980 | 6990 | 6990 | 6980 | 595 |
| 348 | 20231212 | 143500 | 2315120170 | 6980 | 6980 | 6990 | 6980 | 261 |
| 349 | 20231212 | 143400 | 2313297750 | 6990 | 7000 | 7000 | 6980 | 99 |
| 350 | 20231212 | 143300 | 2312606550 | 7000 | 6980 | 7000 | 6980 | 315 |
| 351 | 20231212 | 143200 | 2310407830 | 6980 | 6980 | 6990 | 6980 | 120 |
| 352 | 20231212 | 143100 | 2309569920 | 6980 | 6990 | 6990 | 6980 | 165 |
| 353 | 20231212 | 143000 | 2308417580 | 6980 | 6980 | 6980 | 6980 | 366 |
| 354 | 20231212 | 142900 | 2305862900 | 6980 | 6980 | 6980 | 6980 | 203 |
| 355 | 20231212 | 142800 | 2304445960 | 7000 | 7000 | 7000 | 7000 | 101 |
| 356 | 20231212 | 142700 | 2303738960 | 6980 | 7000 | 7000 | 6980 | 583 |
| 357 | 20231212 | 142600 | 2299667160 | 6980 | 6980 | 6980 | 6980 | 9 |
| 358 | 20231212 | 142500 | 2299604340 | 6980 | 6980 | 7000 | 6980 | 170 |
| 359 | 20231212 | 142400 | 2298417220 | 6980 | 7000 | 7000 | 6980 | 310 |
| 360 | 20231212 | 142300 | 2296250830 | 6990 | 7000 | 7000 | 6990 | 1097 |
| 361 | 20231212 | 142200 | 2288582150 | 6990 | 7000 | 7000 | 6990 | 264 |
| 362 | 20231212 | 142100 | 2286734820 | 6990 | 7000 | 7000 | 6990 | 287 |
| 363 | 20231212 | 142000 | 2284727960 | 7000 | 7000 | 7010 | 6990 | 430 |
| 364 | 20231212 | 141900 | 2281716840 | 6990 | 7000 | 7000 | 6990 | 1804 |
| 365 | 20231212 | 141800 | 2269089790 | 7000 | 7000 | 7000 | 7000 | 799 |
| 366 | 20231212 | 141700 | 2263496790 | 7000 | 7010 | 7010 | 7000 | 253 |
| 367 | 20231212 | 141600 | 2261723560 | 7020 | 7010 | 7030 | 7010 | 436 |
| 368 | 20231212 | 141500 | 2258663760 | 7030 | 7030 | 7030 | 7010 | 324 |
| 369 | 20231212 | 141400 | 2256392220 | 7040 | 7030 | 7040 | 7030 | 167 |
| 370 | 20231212 | 141300 | 2255216700 | 7030 | 7020 | 7030 | 7020 | 315 |
| 371 | 20231212 | 141200 | 2253003560 | 7010 | 7000 | 7010 | 7000 | 483 |
| 372 | 20231212 | 141100 | 2249619550 | 7020 | 7020 | 7030 | 7020 | 102 |
| 373 | 20231212 | 141000 | 2248902630 | 7020 | 6990 | 7020 | 6990 | 222 |
| 374 | 20231212 | 140900 | 2247349030 | 6990 | 6980 | 6990 | 6980 | 397 |
| 375 | 20231212 | 140800 | 2244576940 | 6990 | 6990 | 6990 | 6980 | 91 |
| 376 | 20231212 | 140700 | 2243941230 | 7000 | 6990 | 7000 | 6980 | 5371 |
| 377 | 20231212 | 140600 | 2206429570 | 6990 | 6990 | 6990 | 6990 | 355 |
| 378 | 20231212 | 140500 | 2203948120 | 6990 | 7000 | 7000 | 6990 | 208 |
| 379 | 20231212 | 140400 | 2202493150 | 6990 | 7000 | 7000 | 6990 | 260 |
| 380 | 20231212 | 140300 | 2200673400 | 7000 | 7010 | 7020 | 7000 | 547 |
| 381 | 20231212 | 140200 | 2196842800 | 7010 | 7010 | 7010 | 7010 | 22 |
| 382 | 20231212 | 140100 | 2196688580 | 7010 | 7020 | 7040 | 7010 | 797 |
| 383 | 20231212 | 140000 | 2191098960 | 7010 | 7000 | 7010 | 7000 | 375 |
| 384 | 20231212 | 135900 | 2188473750 | 7010 | 7010 | 7010 | 7010 | 259 |
| 385 | 20231212 | 135800 | 2186658160 | 7010 | 7010 | 7030 | 7010 | 285 |
| 386 | 20231212 | 135700 | 2184658910 | 7010 | 7020 | 7020 | 7010 | 70 |
| 387 | 20231212 | 135600 | 2184168110 | 7020 | 7020 | 7020 | 7020 | 245 |
| 388 | 20231212 | 135500 | 2182448210 | 7020 | 7010 | 7020 | 7010 | 168 |
| 389 | 20231212 | 135400 | 2181269310 | 7010 | 7010 | 7010 | 7010 | 39 |
| 390 | 20231212 | 135300 | 2180995920 | 7010 | 7010 | 7010 | 7010 | 411 |
| 391 | 20231212 | 135200 | 2178114810 | 7010 | 7030 | 7030 | 7010 | 156 |
| 392 | 20231212 | 135100 | 2177021230 | 7010 | 7010 | 7010 | 7010 | 89 |
| 393 | 20231212 | 135000 | 2176397340 | 7020 | 7020 | 7020 | 7020 | 286 |
| 394 | 20231212 | 134900 | 2174389620 | 7010 | 7000 | 7010 | 7000 | 1104 |
| 395 | 20231212 | 134800 | 2166651460 | 7000 | 7000 | 7000 | 7000 | 1143 |
| 396 | 20231212 | 134700 | 2158650460 | 7000 | 6990 | 7000 | 6990 | 366 |
| 397 | 20231212 | 134600 | 2156091740 | 6990 | 7000 | 7000 | 6990 | 187 |
| 398 | 20231212 | 134500 | 2154783490 | 6990 | 6990 | 6990 | 6990 | 63 |
| 399 | 20231212 | 134400 | 2154343120 | 6990 | 6990 | 7000 | 6990 | 514 |
| 400 | 20231212 | 134300 | 2150749110 | 7000 | 7000 | 7000 | 7000 | 176 |
| 401 | 20231212 | 134200 | 2149517110 | 7000 | 7010 | 7010 | 6990 | 165 |
| 402 | 20231212 | 134100 | 2148362300 | 7010 | 6990 | 7010 | 6990 | 37 |
| 403 | 20231212 | 134000 | 2148103640 | 6990 | 7000 | 7000 | 6990 | 410 |
| 404 | 20231212 | 133900 | 2145237260 | 7010 | 7010 | 7010 | 7010 | 901 |
| 405 | 20231212 | 133800 | 2138921250 | 7010 | 7030 | 7030 | 7010 | 459 |
| 406 | 20231212 | 133700 | 2135701930 | 7050 | 7050 | 7050 | 7050 | 0 |
| 407 | 20231212 | 133600 | 2135701930 | 7050 | 7050 | 7050 | 7050 | 132 |
| 408 | 20231212 | 133500 | 2134771330 | 7050 | 7050 | 7050 | 7050 | 519 |
| 409 | 20231212 | 133400 | 2131112380 | 7060 | 7070 | 7070 | 7060 | 303 |
| 410 | 20231212 | 133300 | 2128972310 | 7080 | 7080 | 7080 | 7080 | 344 |
| 411 | 20231212 | 133200 | 2126536790 | 7090 | 7080 | 7090 | 7080 | 628 |
| 412 | 20231212 | 133100 | 2122087550 | 7090 | 7060 | 7090 | 7060 | 1590 |
| 413 | 20231212 | 133000 | 2110840370 | 7070 | 7070 | 7070 | 7050 | 1046 |
| 414 | 20231212 | 132900 | 2103446070 | 7070 | 7080 | 7080 | 7070 | 1758 |
| 415 | 20231212 | 132800 | 2091016940 | 7070 | 7070 | 7080 | 7070 | 1636 |
| 416 | 20231212 | 132700 | 2079448290 | 7070 | 7100 | 7100 | 7060 | 4031 |
| 417 | 20231212 | 132600 | 2050931440 | 7100 | 7060 | 7130 | 7060 | 10005 |
| 418 | 20231212 | 132500 | 1979875490 | 7090 | 7060 | 7090 | 7060 | 6123 |
| 419 | 20231212 | 132400 | 1936514500 | 7060 | 7080 | 7080 | 7060 | 339 |
| 420 | 20231212 | 132300 | 1934117080 | 7080 | 7010 | 7080 | 7010 | 5803 |
| 421 | 20231212 | 132200 | 1893173980 | 7010 | 7000 | 7010 | 7000 | 68 |
| 422 | 20231212 | 132100 | 1892697440 | 6990 | 7010 | 7010 | 6990 | 148 |
| 423 | 20231212 | 132000 | 1891660060 | 7020 | 7020 | 7020 | 7020 | 405 |
| 424 | 20231212 | 131900 | 1888816960 | 7040 | 7030 | 7050 | 7030 | 220 |
| 425 | 20231212 | 131800 | 1887268430 | 7040 | 7030 | 7040 | 7020 | 49 |
| 426 | 20231212 | 131700 | 1886923880 | 7030 | 7030 | 7030 | 7010 | 467 |
| 427 | 20231212 | 131600 | 1883643230 | 7010 | 6960 | 7040 | 6960 | 5877 |
| 428 | 20231212 | 131500 | 1842513080 | 6940 | 6950 | 6950 | 6940 | 387 |
| 429 | 20231212 | 131400 | 1839823450 | 6950 | 6940 | 6950 | 6940 | 343 |
| 430 | 20231212 | 131300 | 1837442330 | 6950 | 6960 | 6960 | 6940 | 801 |
| 431 | 20231212 | 131200 | 1831868380 | 6960 | 6970 | 6980 | 6960 | 644 |
| 432 | 20231212 | 131100 | 1827375110 | 6970 | 6970 | 6970 | 6970 | 140 |
| 433 | 20231212 | 131000 | 1826399310 | 6970 | 6970 | 6970 | 6960 | 339 |
| 434 | 20231212 | 130900 | 1824037450 | 6970 | 6970 | 6970 | 6970 | 1 |
| 435 | 20231212 | 130800 | 1824030480 | 6970 | 6970 | 6970 | 6970 | 130 |
| 436 | 20231212 | 130700 | 1823124380 | 6970 | 6970 | 6970 | 6970 | 51 |
| 437 | 20231212 | 130600 | 1822768910 | 6980 | 7000 | 7000 | 6980 | 1021 |
| 438 | 20231212 | 130500 | 1815625570 | 7010 | 7000 | 7020 | 7000 | 351 |
| 439 | 20231212 | 130400 | 1813166920 | 7000 | 7000 | 7000 | 7000 | 229 |
| 440 | 20231212 | 130300 | 1811563920 | 7000 | 7040 | 7040 | 7000 | 299 |
| 441 | 20231212 | 130200 | 1809467870 | 7050 | 7060 | 7060 | 7020 | 605 |
| 442 | 20231212 | 130100 | 1805209340 | 7060 | 7050 | 7060 | 7040 | 1005 |
| 443 | 20231212 | 130000 | 1798125790 | 7060 | 7050 | 7070 | 7050 | 1716 |
| 444 | 20231212 | 125900 | 1786015260 | 7060 | 7050 | 7060 | 7040 | 244 |
| 445 | 20231212 | 125800 | 1784295370 | 7060 | 7040 | 7060 | 7040 | 531 |
| 446 | 20231212 | 125700 | 1780551830 | 7040 | 7020 | 7050 | 7010 | 4806 |
| 447 | 20231212 | 125600 | 1746781730 | 7020 | 7020 | 7020 | 7020 | 2366 |
| 448 | 20231212 | 125500 | 1730172410 | 7020 | 7000 | 7040 | 7000 | 6838 |
| 449 | 20231212 | 125400 | 1682141070 | 7010 | 7000 | 7010 | 6980 | 10487 |
| 450 | 20231212 | 125300 | 1608751360 | 7000 | 6960 | 7000 | 6960 | 6371 |
| 451 | 20231212 | 125200 | 1564184800 | 6980 | 6950 | 6980 | 6940 | 1305 |
| 452 | 20231212 | 125100 | 1555099150 | 6960 | 6930 | 6970 | 6920 | 10428 |
| 453 | 20231212 | 125000 | 1482806740 | 6930 | 6910 | 6990 | 6910 | 2949 |
| 454 | 20231212 | 124900 | 1462273020 | 6910 | 6850 | 6910 | 6850 | 2344 |
| 455 | 20231212 | 124800 | 1446116850 | 6840 | 6820 | 6840 | 6820 | 840 |
| 456 | 20231212 | 124700 | 1440379230 | 6820 | 6810 | 6820 | 6810 | 293 |
| 457 | 20231212 | 124600 | 1438383800 | 6810 | 6790 | 6860 | 6790 | 680 |
| 458 | 20231212 | 124500 | 1433761800 | 6800 | 6800 | 6800 | 6800 | 237 |
| 459 | 20231212 | 124400 | 1432150200 | 6800 | 6780 | 6810 | 6780 | 356 |
| 460 | 20231212 | 124300 | 1429729650 | 6770 | 6780 | 6780 | 6770 | 396 |
| 461 | 20231212 | 124200 | 1427044860 | 6810 | 6770 | 6810 | 6770 | 529 |
| 462 | 20231212 | 124100 | 1423449520 | 6770 | 6720 | 6770 | 6720 | 2985 |
| 463 | 20231212 | 124000 | 1403289190 | 6720 | 6720 | 6720 | 6720 | 9 |
| 464 | 20231212 | 123900 | 1403228710 | 6720 | 6710 | 6720 | 6710 | 1124 |
| 465 | 20231212 | 123800 | 1395686220 | 6700 | 6710 | 6710 | 6700 | 179 |
| 466 | 20231212 | 123700 | 1394485220 | 6710 | 6720 | 6720 | 6710 | 329 |
| 467 | 20231212 | 123600 | 1392276000 | 6720 | 6720 | 6720 | 6720 | 37 |
| 468 | 20231212 | 123500 | 1392027360 | 6720 | 6710 | 6720 | 6710 | 49 |
| 469 | 20231212 | 123400 | 1391698560 | 6740 | 6730 | 6740 | 6730 | 21 |
| 470 | 20231212 | 123300 | 1391557080 | 6730 | 6730 | 6730 | 6730 | 693 |
| 471 | 20231212 | 123200 | 1386893190 | 6700 | 6730 | 6730 | 6700 | 199 |
| 472 | 20231212 | 123100 | 1385557700 | 6730 | 6710 | 6730 | 6710 | 362 |
| 473 | 20231212 | 123000 | 1383126310 | 6720 | 6710 | 6720 | 6710 | 87 |
| 474 | 20231212 | 122900 | 1382541700 | 6710 | 6710 | 6720 | 6710 | 730 |
| 475 | 20231212 | 122800 | 1377642370 | 6700 | 6710 | 6710 | 6700 | 22 |
| 476 | 20231212 | 122700 | 1377494950 | 6700 | 6700 | 6700 | 6700 | 50 |
| 477 | 20231212 | 122600 | 1377159950 | 6710 | 6720 | 6720 | 6710 | 149 |
| 478 | 20231212 | 122500 | 1376159890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 479 | 20231212 | 122400 | 1376159890 | 6720 | 6700 | 6720 | 6700 | 1673 |
| 480 | 20231212 | 122300 | 1364929560 | 6700 | 6670 | 6700 | 6670 | 304 |
| 481 | 20231212 | 122200 | 1362893390 | 6660 | 6680 | 6680 | 6650 | 2039 |
| 482 | 20231212 | 122100 | 1349321610 | 6680 | 6670 | 6680 | 6670 | 1231 |
| 483 | 20231212 | 122000 | 1341108730 | 6660 | 6710 | 6710 | 6660 | 13845 |
| 484 | 20231212 | 121900 | 1248420530 | 6710 | 6710 | 6720 | 6710 | 800 |
| 485 | 20231212 | 121800 | 1243052130 | 6710 | 6700 | 6710 | 6700 | 826 |
| 486 | 20231212 | 121700 | 1237510900 | 6700 | 6700 | 6700 | 6700 | 228 |
| 487 | 20231212 | 121600 | 1235983300 | 6700 | 6700 | 6700 | 6700 | 0 |
| 488 | 20231212 | 121500 | 1235983300 | 6700 | 6700 | 6700 | 6700 | 70 |
| 489 | 20231212 | 121400 | 1235514300 | 6690 | 6690 | 6700 | 6690 | 319 |
| 490 | 20231212 | 121300 | 1233379750 | 6690 | 6690 | 6690 | 6690 | 182 |
| 491 | 20231212 | 121200 | 1232162170 | 6690 | 6680 | 6690 | 6680 | 432 |
| 492 | 20231212 | 121100 | 1229273620 | 6670 | 6670 | 6670 | 6660 | 1403 |
| 493 | 20231212 | 121000 | 1219916500 | 6670 | 6710 | 6710 | 6660 | 2416 |
| 494 | 20231212 | 120900 | 1203765300 | 6720 | 6730 | 6730 | 6720 | 962 |
| 495 | 20231212 | 120800 | 1197299250 | 6730 | 6730 | 6730 | 6720 | 940 |
| 496 | 20231212 | 120700 | 1190973940 | 6740 | 6740 | 6740 | 6740 | 111 |
| 497 | 20231212 | 120600 | 1190225800 | 6730 | 6730 | 6730 | 6720 | 745 |
| 498 | 20231212 | 120500 | 1185212090 | 6730 | 6720 | 6730 | 6720 | 758 |
| 499 | 20231212 | 120400 | 1180113320 | 6710 | 6700 | 6710 | 6700 | 636 |
| 500 | 20231212 | 120300 | 1175846360 | 6700 | 6700 | 6710 | 6700 | 376 |
| 501 | 20231212 | 120200 | 1173325550 | 6710 | 6710 | 6710 | 6670 | 10248 |
| 502 | 20231212 | 120100 | 1104759920 | 6700 | 6730 | 6740 | 6700 | 8636 |
| 503 | 20231212 | 120000 | 1046851260 | 6730 | 6740 | 6740 | 6720 | 526 |
| 504 | 20231212 | 115900 | 1043313850 | 6730 | 6740 | 6740 | 6730 | 89 |
| 505 | 20231212 | 115800 | 1042714800 | 6740 | 6730 | 6750 | 6720 | 818 |
| 506 | 20231212 | 115700 | 1037203380 | 6720 | 6730 | 6730 | 6720 | 1402 |
| 507 | 20231212 | 115600 | 1027770660 | 6730 | 6770 | 6770 | 6730 | 2770 |
| 508 | 20231212 | 115500 | 1009082950 | 6750 | 6750 | 6750 | 6750 | 122 |
| 509 | 20231212 | 115400 | 1008259450 | 6730 | 6800 | 6800 | 6720 | 19978 |
| 510 | 20231212 | 115300 | 873109190 | 6800 | 6830 | 6830 | 6800 | 8577 |
| 511 | 20231212 | 115200 | 814696690 | 6830 | 6850 | 6850 | 6830 | 1505 |
| 512 | 20231212 | 115100 | 804403090 | 6850 | 6860 | 6860 | 6850 | 36 |
| 513 | 20231212 | 115000 | 804156290 | 6860 | 6840 | 6860 | 6840 | 148 |
| 514 | 20231212 | 114900 | 803142440 | 6840 | 6860 | 6860 | 6840 | 1432 |
| 515 | 20231212 | 114800 | 793333860 | 6860 | 6870 | 6870 | 6860 | 328 |
| 516 | 20231212 | 114700 | 791083720 | 6870 | 6870 | 6870 | 6870 | 0 |
| 517 | 20231212 | 114600 | 791083720 | 6870 | 6870 | 6870 | 6870 | 288 |
| 518 | 20231212 | 114500 | 789105160 | 6860 | 6870 | 6870 | 6860 | 85 |
| 519 | 20231212 | 114400 | 788521360 | 6860 | 6850 | 6860 | 6850 | 18 |
| 520 | 20231212 | 114300 | 788397890 | 6850 | 6860 | 6860 | 6850 | 744 |
| 521 | 20231212 | 114200 | 783294530 | 6860 | 6860 | 6860 | 6860 | 9 |
| 522 | 20231212 | 114100 | 783232790 | 6870 | 6860 | 6870 | 6860 | 26 |
| 523 | 20231212 | 114000 | 783054190 | 6860 | 6870 | 6870 | 6860 | 1763 |
| 524 | 20231212 | 113900 | 770943650 | 6870 | 6870 | 6870 | 6870 | 35 |
| 525 | 20231212 | 113800 | 770703200 | 6870 | 6880 | 6880 | 6870 | 236 |
| 526 | 20231212 | 113700 | 769079580 | 6880 | 6890 | 6890 | 6880 | 34 |
| 527 | 20231212 | 113600 | 768845650 | 6890 | 6880 | 6890 | 6880 | 49 |
| 528 | 20231212 | 113500 | 768508360 | 6900 | 6900 | 6900 | 6880 | 68 |
| 529 | 20231212 | 113400 | 768039460 | 6900 | 6870 | 6900 | 6870 | 149 |
| 530 | 20231212 | 113300 | 767011630 | 6900 | 6900 | 6900 | 6900 | 0 |
| 531 | 20231212 | 113200 | 767011630 | 6900 | 6880 | 6900 | 6870 | 340 |
| 532 | 20231212 | 113100 | 764666730 | 6890 | 6900 | 6900 | 6890 | 162 |
| 533 | 20231212 | 113000 | 763550050 | 6890 | 6910 | 6910 | 6890 | 29 |
| 534 | 20231212 | 112900 | 763350170 | 6890 | 6890 | 6890 | 6890 | 9 |
| 535 | 20231212 | 112800 | 763288160 | 6910 | 6890 | 6910 | 6890 | 220 |
| 536 | 20231212 | 112700 | 761769340 | 6890 | 6870 | 6890 | 6860 | 511 |
| 537 | 20231212 | 112600 | 758253820 | 6860 | 6860 | 6870 | 6860 | 151 |
| 538 | 20231212 | 112500 | 757216850 | 6860 | 6860 | 6860 | 6860 | 73 |
| 539 | 20231212 | 112400 | 756716070 | 6860 | 6870 | 6870 | 6860 | 1829 |
| 540 | 20231212 | 112300 | 744162980 | 6870 | 6870 | 6870 | 6870 | 28 |
| 541 | 20231212 | 112200 | 743970620 | 6880 | 6870 | 6880 | 6870 | 100 |
| 542 | 20231212 | 112100 | 743283510 | 6870 | 6860 | 6870 | 6860 | 452 |
| 543 | 20231212 | 112000 | 740178550 | 6860 | 6870 | 6870 | 6860 | 257 |
| 544 | 20231212 | 111900 | 738413050 | 6870 | 6860 | 6870 | 6860 | 159 |
| 545 | 20231212 | 111800 | 737321110 | 6860 | 6860 | 6860 | 6860 | 13 |
| 546 | 20231212 | 111700 | 737231930 | 6860 | 6860 | 6860 | 6860 | 84 |
| 547 | 20231212 | 111600 | 736655690 | 6860 | 6860 | 6860 | 6860 | 19 |
| 548 | 20231212 | 111500 | 736525350 | 6860 | 6870 | 6870 | 6860 | 1058 |
| 549 | 20231212 | 111400 | 729267160 | 6870 | 6860 | 6870 | 6850 | 937 |
| 550 | 20231212 | 111300 | 722831150 | 6860 | 6860 | 6860 | 6850 | 67 |
| 551 | 20231212 | 111200 | 722371540 | 6860 | 6860 | 6860 | 6860 | 32 |
| 552 | 20231212 | 111100 | 722152020 | 6850 | 6880 | 6890 | 6850 | 10173 |
| 553 | 20231212 | 111000 | 652359760 | 6880 | 6910 | 6910 | 6880 | 3811 |
| 554 | 20231212 | 110900 | 626080230 | 6920 | 6910 | 6920 | 6900 | 69 |
| 555 | 20231212 | 110800 | 625603990 | 6900 | 6920 | 6920 | 6900 | 108 |
| 556 | 20231212 | 110700 | 624856810 | 6920 | 6910 | 6920 | 6900 | 467 |
| 557 | 20231212 | 110600 | 621629990 | 6930 | 6930 | 6930 | 6930 | 0 |
| 558 | 20231212 | 110500 | 621629990 | 6930 | 6930 | 6930 | 6930 | 1 |
| 559 | 20231212 | 110400 | 621623060 | 6920 | 6900 | 6920 | 6900 | 140 |
| 560 | 20231212 | 110300 | 620656060 | 6900 | 6900 | 6900 | 6900 | 0 |
| 561 | 20231212 | 110200 | 620656060 | 6900 | 6910 | 6910 | 6900 | 2 |
| 562 | 20231212 | 110100 | 620642250 | 6900 | 6910 | 6910 | 6900 | 59 |
| 563 | 20231212 | 110000 | 620234850 | 6910 | 6920 | 6920 | 6910 | 44 |
| 564 | 20231212 | 105900 | 619930410 | 6910 | 6900 | 6910 | 6900 | 126 |
| 565 | 20231212 | 105800 | 619060900 | 6900 | 6910 | 6910 | 6900 | 1282 |
| 566 | 20231212 | 105700 | 610202860 | 6920 | 6930 | 6930 | 6920 | 599 |
| 567 | 20231212 | 105600 | 606053930 | 6950 | 6950 | 6950 | 6950 | 0 |
| 568 | 20231212 | 105500 | 606053930 | 6950 | 6960 | 6960 | 6950 | 7 |
| 569 | 20231212 | 105400 | 606005270 | 6930 | 6960 | 6960 | 6930 | 560 |
| 570 | 20231212 | 105300 | 602124290 | 6960 | 6920 | 6970 | 6920 | 384 |
| 571 | 20231212 | 105200 | 599454790 | 6950 | 6930 | 6950 | 6920 | 73 |
| 572 | 20231212 | 105100 | 598948820 | 6920 | 6920 | 6920 | 6920 | 9 |
| 573 | 20231212 | 105000 | 598886540 | 6920 | 6920 | 6920 | 6920 | 65 |
| 574 | 20231212 | 104900 | 598436740 | 6910 | 6910 | 6910 | 6910 | 3 |
| 575 | 20231212 | 104800 | 598416010 | 6920 | 6900 | 6920 | 6900 | 19 |
| 576 | 20231212 | 104700 | 598284700 | 6900 | 6930 | 6930 | 6900 | 322 |
| 577 | 20231212 | 104600 | 596056650 | 6920 | 6910 | 6920 | 6900 | 186 |
| 578 | 20231212 | 104500 | 594770220 | 6900 | 6940 | 6940 | 6900 | 1623 |
| 579 | 20231212 | 104400 | 583553970 | 6930 | 6930 | 6930 | 6930 | 0 |
| 580 | 20231212 | 104300 | 583553970 | 6930 | 6930 | 6930 | 6930 | 43 |
| 581 | 20231212 | 104200 | 583255980 | 6930 | 6930 | 6930 | 6930 | 6 |
| 582 | 20231212 | 104100 | 583214400 | 6920 | 6920 | 6920 | 6920 | 70 |
| 583 | 20231212 | 104000 | 582730000 | 6920 | 6920 | 6920 | 6920 | 0 |
| 584 | 20231212 | 103900 | 582730000 | 6920 | 6920 | 6920 | 6920 | 1 |
| 585 | 20231212 | 103800 | 582723080 | 6910 | 6900 | 6910 | 6900 | 52 |
| 586 | 20231212 | 103700 | 582363960 | 6910 | 6920 | 6920 | 6910 | 2 |
| 587 | 20231212 | 103600 | 582350130 | 6900 | 6900 | 6900 | 6900 | 16 |
| 588 | 20231212 | 103500 | 582239730 | 6890 | 6900 | 6900 | 6890 | 970 |
| 589 | 20231212 | 103400 | 575547220 | 6890 | 6890 | 6890 | 6890 | 3 |
| 590 | 20231212 | 103300 | 575526550 | 6890 | 6890 | 6890 | 6890 | 7 |
| 591 | 20231212 | 103200 | 575478320 | 6890 | 6900 | 6900 | 6890 | 68 |
| 592 | 20231212 | 103100 | 575009750 | 6890 | 6890 | 6890 | 6890 | 109 |
| 593 | 20231212 | 103000 | 574258740 | 6890 | 6900 | 6900 | 6890 | 33 |
| 594 | 20231212 | 102900 | 574031280 | 6890 | 6890 | 6890 | 6890 | 3 |
| 595 | 20231212 | 102800 | 574010610 | 6890 | 6920 | 6920 | 6890 | 308 |
| 596 | 20231212 | 102700 | 571882070 | 6920 | 6910 | 6920 | 6910 | 8 |
| 597 | 20231212 | 102600 | 571826780 | 6910 | 6910 | 6920 | 6910 | 342 |
| 598 | 20231212 | 102500 | 569463460 | 6910 | 6910 | 6910 | 6910 | 6 |
| 599 | 20231212 | 102400 | 569422000 | 6900 | 6930 | 6950 | 6900 | 460 |
| 600 | 20231212 | 102300 | 566235380 | 6950 | 6880 | 6950 | 6880 | 4555 |
| 601 | 20231212 | 102200 | 534805520 | 6870 | 6880 | 6880 | 6870 | 3 |
| 602 | 20231212 | 102100 | 534784890 | 6870 | 6870 | 6870 | 6860 | 57 |
| 603 | 20231212 | 102000 | 534393450 | 6860 | 6870 | 6880 | 6860 | 445 |
| 604 | 20231212 | 101900 | 531337320 | 6850 | 6850 | 6870 | 6850 | 112 |
| 605 | 20231212 | 101800 | 530568100 | 6860 | 6860 | 6860 | 6840 | 23 |
| 606 | 20231212 | 101700 | 530410460 | 6840 | 6880 | 6880 | 6840 | 170 |
| 607 | 20231212 | 101600 | 529246570 | 6860 | 6850 | 6860 | 6830 | 179 |
| 608 | 20231212 | 101500 | 528022520 | 6830 | 6830 | 6850 | 6830 | 15 |
| 609 | 20231212 | 101400 | 527920030 | 6830 | 6830 | 6840 | 6830 | 43 |
| 610 | 20231212 | 101300 | 527626140 | 6830 | 6850 | 6850 | 6830 | 877 |
| 611 | 20231212 | 101200 | 521626980 | 6860 | 6890 | 6890 | 6860 | 906 |
| 612 | 20231212 | 101100 | 515411790 | 6890 | 6880 | 6890 | 6870 | 618 |
| 613 | 20231212 | 101000 | 511164030 | 6900 | 6890 | 6900 | 6880 | 21 |
| 614 | 20231212 | 100900 | 511019400 | 6880 | 6890 | 6890 | 6880 | 526 |
| 615 | 20231212 | 100800 | 507397020 | 6890 | 6900 | 6900 | 6890 | 10 |
| 616 | 20231212 | 100700 | 507328050 | 6890 | 6900 | 6900 | 6890 | 80 |
| 617 | 20231212 | 100600 | 506776110 | 6900 | 6890 | 6900 | 6890 | 162 |
| 618 | 20231212 | 100500 | 505658430 | 6890 | 6880 | 6900 | 6880 | 8 |
| 619 | 20231212 | 100400 | 505603310 | 6900 | 6900 | 6900 | 6880 | 4 |
| 620 | 20231212 | 100300 | 505575730 | 6880 | 6890 | 6900 | 6880 | 532 |
| 621 | 20231212 | 100200 | 501910140 | 6890 | 6890 | 6890 | 6890 | 15 |
| 622 | 20231212 | 100100 | 501806790 | 6890 | 6870 | 6890 | 6870 | 401 |
| 623 | 20231212 | 100000 | 499045920 | 6890 | 6900 | 6900 | 6890 | 726 |
| 624 | 20231212 | 095900 | 494043650 | 6900 | 6900 | 6900 | 6900 | 543 |
| 625 | 20231212 | 095800 | 490296950 | 6900 | 6900 | 6920 | 6900 | 413 |
| 626 | 20231212 | 095700 | 487440000 | 6890 | 6870 | 6890 | 6870 | 411 |
| 627 | 20231212 | 095600 | 484609420 | 6870 | 6830 | 6870 | 6830 | 2723 |
| 628 | 20231212 | 095500 | 465971310 | 6810 | 6810 | 6830 | 6810 | 405 |
| 629 | 20231212 | 095400 | 463207740 | 6810 | 6800 | 6830 | 6800 | 12 |
| 630 | 20231212 | 095300 | 463126010 | 6800 | 6790 | 6830 | 6780 | 3495 |
| 631 | 20231212 | 095200 | 439351090 | 6770 | 6760 | 6780 | 6760 | 590 |
| 632 | 20231212 | 095100 | 435355860 | 6760 | 6800 | 6800 | 6750 | 6107 |
| 633 | 20231212 | 095000 | 393945630 | 6810 | 6810 | 6810 | 6800 | 1430 |
| 634 | 20231212 | 094900 | 384215010 | 6820 | 6820 | 6820 | 6800 | 3882 |
| 635 | 20231212 | 094800 | 357806870 | 6820 | 6830 | 6830 | 6820 | 466 |
| 636 | 20231212 | 094700 | 354625230 | 6820 | 6850 | 6850 | 6820 | 435 |
| 637 | 20231212 | 094600 | 351650980 | 6840 | 6870 | 6870 | 6840 | 2139 |
| 638 | 20231212 | 094500 | 336977250 | 6870 | 6870 | 6870 | 6870 | 17 |
| 639 | 20231212 | 094400 | 336860460 | 6870 | 6870 | 6880 | 6870 | 190 |
| 640 | 20231212 | 094300 | 335555060 | 6870 | 6870 | 6880 | 6870 | 162 |
| 641 | 20231212 | 094200 | 334442020 | 6870 | 6880 | 6880 | 6870 | 99 |
| 642 | 20231212 | 094100 | 333761540 | 6870 | 6880 | 6880 | 6870 | 23 |
| 643 | 20231212 | 094000 | 333603510 | 6870 | 6890 | 6890 | 6870 | 1604 |
| 644 | 20231212 | 093900 | 322571000 | 6890 | 6900 | 6900 | 6890 | 1373 |
| 645 | 20231212 | 093800 | 313111010 | 6900 | 6900 | 6980 | 6890 | 15412 |
| 646 | 20231212 | 093700 | 206020470 | 6930 | 6910 | 6930 | 6890 | 1135 |
| 647 | 20231212 | 093600 | 198178100 | 6910 | 6900 | 6910 | 6890 | 1884 |
| 648 | 20231212 | 093500 | 185178880 | 6900 | 6910 | 6910 | 6900 | 219 |
| 649 | 20231212 | 093400 | 183667580 | 6900 | 6920 | 6920 | 6900 | 3165 |
| 650 | 20231212 | 093300 | 161820830 | 6920 | 6930 | 6930 | 6920 | 27 |
| 651 | 20231212 | 093200 | 161633780 | 6920 | 6930 | 6930 | 6920 | 483 |
| 652 | 20231212 | 093100 | 158290630 | 6950 | 6960 | 6960 | 6930 | 2703 |
| 653 | 20231212 | 093000 | 139516080 | 6950 | 6950 | 6960 | 6950 | 276 |
| 654 | 20231212 | 092900 | 137597460 | 6950 | 6960 | 6960 | 6950 | 74 |
| 655 | 20231212 | 092800 | 137082830 | 6950 | 6960 | 6960 | 6950 | 114 |
| 656 | 20231212 | 092700 | 136289510 | 6950 | 6960 | 6970 | 6950 | 53 |
| 657 | 20231212 | 092600 | 135920380 | 6950 | 6960 | 6960 | 6950 | 268 |
| 658 | 20231212 | 092500 | 134057570 | 6950 | 6920 | 6960 | 6920 | 4140 |
| 659 | 20231212 | 092400 | 105301440 | 6930 | 6930 | 6930 | 6920 | 191 |
| 660 | 20231212 | 092300 | 103978520 | 6920 | 6920 | 6930 | 6920 | 89 |
| 661 | 20231212 | 092200 | 103362240 | 6930 | 6930 | 6940 | 6930 | 173 |
| 662 | 20231212 | 092100 | 102163330 | 6940 | 6920 | 6940 | 6920 | 678 |
| 663 | 20231212 | 092000 | 97465510 | 6930 | 6920 | 6930 | 6920 | 147 |
| 664 | 20231212 | 091900 | 96447160 | 6920 | 6910 | 6930 | 6910 | 1571 |
| 665 | 20231212 | 091800 | 85581010 | 6910 | 6940 | 6940 | 6910 | 2040 |
| 666 | 20231212 | 091700 | 71463270 | 6950 | 6970 | 6970 | 6940 | 1873 |
| 667 | 20231212 | 091600 | 58439370 | 6980 | 6990 | 6990 | 6980 | 268 |
| 668 | 20231212 | 091500 | 56567630 | 6990 | 6990 | 6990 | 6990 | 5 |
| 669 | 20231212 | 091400 | 56532680 | 6980 | 6970 | 6980 | 6970 | 233 |
| 670 | 20231212 | 091300 | 54907440 | 6970 | 6970 | 6970 | 6970 | 52 |
| 671 | 20231212 | 091200 | 54545000 | 6960 | 6960 | 6960 | 6960 | 27 |
| 672 | 20231212 | 091100 | 54357080 | 6960 | 6960 | 6970 | 6960 | 182 |
| 673 | 20231212 | 091000 | 53090340 | 6960 | 6960 | 6960 | 6960 | 271 |
| 674 | 20231212 | 090900 | 51204180 | 6960 | 6960 | 6960 | 6960 | 29 |
| 675 | 20231212 | 090800 | 51002340 | 6950 | 6950 | 6950 | 6950 | 675 |
| 676 | 20231212 | 090700 | 46311090 | 6930 | 6920 | 6930 | 6920 | 83 |
| 677 | 20231212 | 090600 | 45736060 | 6920 | 6910 | 6920 | 6910 | 387 |
| 678 | 20231212 | 090500 | 43060890 | 6910 | 6920 | 6920 | 6910 | 1582 |
| 679 | 20231212 | 090400 | 32127420 | 6920 | 6930 | 6930 | 6910 | 2178 |
| 680 | 20231212 | 090300 | 17052920 | 6950 | 6930 | 6950 | 6930 | 41 |
| 681 | 20231212 | 090200 | 16768770 | 6930 | 6930 | 6960 | 6920 | 566 |
| 682 | 20231212 | 090100 | 12843170 | 6930 | 6940 | 6940 | 6930 | 295 |
| 683 | 20231212 | 090000 | 10796070 | 6980 | 7000 | 7000 | 6950 | 1545 |