34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 203400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 2999 |
| 3 | 20231215 | 203300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 4 | 20231215 | 203200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 5 | 20231215 | 203100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 6 | 20231215 | 203000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 7 | 20231215 | 202900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 8 | 20231215 | 202800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 9 | 20231215 | 202700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 10 | 20231215 | 202600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 11 | 20231215 | 202500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 12 | 20231215 | 202400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 13 | 20231215 | 202300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 14 | 20231215 | 202200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 15 | 20231215 | 202100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 16 | 20231215 | 202000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 17 | 20231215 | 201900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 18 | 20231215 | 201800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 19 | 20231215 | 201700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 20 | 20231215 | 201600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 21 | 20231215 | 201500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 22 | 20231215 | 201400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 23 | 20231215 | 201300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 24 | 20231215 | 201200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 25 | 20231215 | 201100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 26 | 20231215 | 201000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 27 | 20231215 | 200900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 28 | 20231215 | 200800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 29 | 20231215 | 200700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 30 | 20231215 | 200600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 31 | 20231215 | 200500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 32 | 20231215 | 200400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 2999 |
| 33 | 20231215 | 200300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 34 | 20231215 | 200200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 35 | 20231215 | 200100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 36 | 20231215 | 200000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 37 | 20231215 | 195900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 38 | 20231215 | 195800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 39 | 20231215 | 195700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 40 | 20231215 | 195600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 41 | 20231215 | 195500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 42 | 20231215 | 195400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 43 | 20231215 | 195300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 44 | 20231215 | 195200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 45 | 20231215 | 195100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 46 | 20231215 | 195000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 47 | 20231215 | 194900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 48 | 20231215 | 194800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 49 | 20231215 | 194700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 50 | 20231215 | 194600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 51 | 20231215 | 194500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 52 | 20231215 | 194400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 53 | 20231215 | 194300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 54 | 20231215 | 194200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 55 | 20231215 | 194100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 56 | 20231215 | 194000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 57 | 20231215 | 193900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 58 | 20231215 | 193800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 59 | 20231215 | 193700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 60 | 20231215 | 193600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 61 | 20231215 | 193500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 62 | 20231215 | 193400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 2999 |
| 63 | 20231215 | 193300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 64 | 20231215 | 193200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 65 | 20231215 | 193100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 66 | 20231215 | 193000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 67 | 20231215 | 192900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 68 | 20231215 | 192800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 69 | 20231215 | 192700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 70 | 20231215 | 192600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 71 | 20231215 | 192500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 72 | 20231215 | 192400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 73 | 20231215 | 192300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 74 | 20231215 | 192200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 75 | 20231215 | 192100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 76 | 20231215 | 192000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 77 | 20231215 | 191900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 78 | 20231215 | 191800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 79 | 20231215 | 191700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 80 | 20231215 | 191600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 81 | 20231215 | 191500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 82 | 20231215 | 191400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 83 | 20231215 | 191300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 84 | 20231215 | 191200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 85 | 20231215 | 191100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 86 | 20231215 | 191000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 87 | 20231215 | 190900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 88 | 20231215 | 190800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 89 | 20231215 | 190700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 90 | 20231215 | 190600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 91 | 20231215 | 190500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 92 | 20231215 | 190400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 2999 |
| 93 | 20231215 | 190300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 94 | 20231215 | 190200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 95 | 20231215 | 190100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 96 | 20231215 | 190000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 97 | 20231215 | 185900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 98 | 20231215 | 185800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 99 | 20231215 | 185700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 100 | 20231215 | 185600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 101 | 20231215 | 185500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 102 | 20231215 | 185400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 103 | 20231215 | 185300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 104 | 20231215 | 185200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 105 | 20231215 | 185100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 106 | 20231215 | 185000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 107 | 20231215 | 184900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 108 | 20231215 | 184800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 109 | 20231215 | 184700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 110 | 20231215 | 184600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 111 | 20231215 | 184500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 112 | 20231215 | 184400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 113 | 20231215 | 184300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 114 | 20231215 | 184200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 115 | 20231215 | 184100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 116 | 20231215 | 184000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 117 | 20231215 | 183900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 118 | 20231215 | 183800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 119 | 20231215 | 183700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 120 | 20231215 | 183600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 121 | 20231215 | 183500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 122 | 20231215 | 183400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 2999 |
| 123 | 20231215 | 183300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 124 | 20231215 | 183200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 125 | 20231215 | 183100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 126 | 20231215 | 183000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 127 | 20231215 | 182900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 128 | 20231215 | 182800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 129 | 20231215 | 182700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 130 | 20231215 | 182600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 131 | 20231215 | 182500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 132 | 20231215 | 182400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 133 | 20231215 | 182300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 134 | 20231215 | 182200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 135 | 20231215 | 182100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 136 | 20231215 | 182000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 137 | 20231215 | 181900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 138 | 20231215 | 181800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 139 | 20231215 | 181700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 140 | 20231215 | 181600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 141 | 20231215 | 181500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 142 | 20231215 | 181400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 143 | 20231215 | 181300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 144 | 20231215 | 181200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 145 | 20231215 | 181100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 146 | 20231215 | 181000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 147 | 20231215 | 180900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 148 | 20231215 | 180800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 149 | 20231215 | 180700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 150 | 20231215 | 180600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 151 | 20231215 | 180500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 152 | 20231215 | 180400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 2999 |
| 153 | 20231215 | 180300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 154 | 20231215 | 180200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 155 | 20231215 | 180100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 156 | 20231215 | 180000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 157 | 20231215 | 175900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 158 | 20231215 | 175800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 159 | 20231215 | 175700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 160 | 20231215 | 175600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 161 | 20231215 | 175500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 162 | 20231215 | 175400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 163 | 20231215 | 175300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 164 | 20231215 | 175200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 165 | 20231215 | 175100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 166 | 20231215 | 175000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 167 | 20231215 | 174900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 168 | 20231215 | 174800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 169 | 20231215 | 174700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 170 | 20231215 | 174600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 171 | 20231215 | 174500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 172 | 20231215 | 174400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 173 | 20231215 | 174300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 174 | 20231215 | 174200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 175 | 20231215 | 174100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 176 | 20231215 | 174000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 177 | 20231215 | 173900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 178 | 20231215 | 173800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 179 | 20231215 | 173700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 180 | 20231215 | 173600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 181 | 20231215 | 173500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 182 | 20231215 | 173400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 2999 |
| 183 | 20231215 | 173300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 184 | 20231215 | 173200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 185 | 20231215 | 173100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 186 | 20231215 | 173000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 187 | 20231215 | 172900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 188 | 20231215 | 172800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 189 | 20231215 | 172700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 190 | 20231215 | 172600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 191 | 20231215 | 172500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 192 | 20231215 | 172400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 193 | 20231215 | 172300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 194 | 20231215 | 172200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 195 | 20231215 | 172100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 196 | 20231215 | 172000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 197 | 20231215 | 171900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 198 | 20231215 | 171800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 199 | 20231215 | 171700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 200 | 20231215 | 171600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 201 | 20231215 | 171500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 202 | 20231215 | 171400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 203 | 20231215 | 171300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 204 | 20231215 | 171200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 205 | 20231215 | 171100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 206 | 20231215 | 171000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 207 | 20231215 | 170900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 208 | 20231215 | 170800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 209 | 20231215 | 170700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 210 | 20231215 | 170600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 211 | 20231215 | 170500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 212 | 20231215 | 170400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 2999 |
| 213 | 20231215 | 170300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 214 | 20231215 | 170200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 215 | 20231215 | 170100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 216 | 20231215 | 170000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 217 | 20231215 | 165900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 218 | 20231215 | 165800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 219 | 20231215 | 165700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 220 | 20231215 | 165600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 221 | 20231215 | 165500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 222 | 20231215 | 165400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 223 | 20231215 | 165300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 224 | 20231215 | 165200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 225 | 20231215 | 165100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 226 | 20231215 | 165000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 227 | 20231215 | 164900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 228 | 20231215 | 164800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 229 | 20231215 | 164700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 230 | 20231215 | 164600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 231 | 20231215 | 164500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 232 | 20231215 | 164400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 233 | 20231215 | 164300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 234 | 20231215 | 164200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 235 | 20231215 | 164100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 236 | 20231215 | 164000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 237 | 20231215 | 163900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 238 | 20231215 | 163800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 239 | 20231215 | 163700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 240 | 20231215 | 163600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 241 | 20231215 | 163500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 242 | 20231215 | 163400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 2999 |
| 243 | 20231215 | 163300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 244 | 20231215 | 163200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 245 | 20231215 | 163100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 246 | 20231215 | 163000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 247 | 20231215 | 162900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 248 | 20231215 | 162800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 249 | 20231215 | 162700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 250 | 20231215 | 162600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 251 | 20231215 | 162500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 252 | 20231215 | 162400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 253 | 20231215 | 162300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 254 | 20231215 | 162200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 255 | 20231215 | 162100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 256 | 20231215 | 162000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 257 | 20231215 | 161900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 258 | 20231215 | 161800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 259 | 20231215 | 161700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 260 | 20231215 | 161600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 261 | 20231215 | 161500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 262 | 20231215 | 161400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 263 | 20231215 | 161300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 264 | 20231215 | 161200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 265 | 20231215 | 161100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 266 | 20231215 | 161000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 267 | 20231215 | 160900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 268 | 20231215 | 160800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 269 | 20231215 | 160700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 270 | 20231215 | 160600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 271 | 20231215 | 160500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 272 | 20231215 | 160400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 2999 |
| 273 | 20231215 | 160300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 274 | 20231215 | 160200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 275 | 20231215 | 160100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 276 | 20231215 | 160000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 277 | 20231215 | 155900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 278 | 20231215 | 155800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 279 | 20231215 | 155700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 280 | 20231215 | 155600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 281 | 20231215 | 155500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 282 | 20231215 | 155400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 283 | 20231215 | 155300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 284 | 20231215 | 155200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 285 | 20231215 | 155100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 286 | 20231215 | 155000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 287 | 20231215 | 154900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 288 | 20231215 | 154800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 289 | 20231215 | 154700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 290 | 20231215 | 154600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 291 | 20231215 | 154500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 292 | 20231215 | 154400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 293 | 20231215 | 154300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 294 | 20231215 | 154200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 295 | 20231215 | 154100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 296 | 20231215 | 154000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 297 | 20231215 | 153900 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 298 | 20231215 | 153800 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 299 | 20231215 | 153700 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 300 | 20231215 | 153600 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 301 | 20231215 | 153500 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 302 | 20231215 | 153400 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 2999 |
| 303 | 20231215 | 153300 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 304 | 20231215 | 153200 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 305 | 20231215 | 153100 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 306 | 20231215 | 153000 | 1485089020 | 6960 | 6960 | 6960 | 6960 | 2999 |
| 307 | 20231215 | 152900 | 1464215980 | 6980 | 6980 | 6980 | 6980 | 0 |
| 308 | 20231215 | 152800 | 1464215980 | 6980 | 6980 | 6980 | 6980 | 0 |
| 309 | 20231215 | 152700 | 1464215980 | 6980 | 6980 | 6980 | 6980 | 0 |
| 310 | 20231215 | 152600 | 1464215980 | 6980 | 6980 | 6980 | 6980 | 0 |
| 311 | 20231215 | 152500 | 1464215980 | 6980 | 6980 | 6980 | 6980 | 0 |
| 312 | 20231215 | 152400 | 1464215980 | 6980 | 6980 | 6980 | 6980 | 0 |
| 313 | 20231215 | 152300 | 1464215980 | 6980 | 6980 | 6980 | 6980 | 0 |
| 314 | 20231215 | 152200 | 1464215980 | 6980 | 6980 | 6980 | 6980 | 0 |
| 315 | 20231215 | 152100 | 1464215980 | 6980 | 6980 | 6980 | 6980 | 0 |
| 316 | 20231215 | 152000 | 1464215980 | 6980 | 6980 | 6980 | 6980 | 0 |
| 317 | 20231215 | 151900 | 1464215980 | 6980 | 6980 | 6980 | 6950 | 102 |
| 318 | 20231215 | 151800 | 1463507020 | 6950 | 6980 | 6980 | 6950 | 31 |
| 319 | 20231215 | 151700 | 1463291540 | 6990 | 6960 | 6990 | 6950 | 235 |
| 320 | 20231215 | 151600 | 1461655530 | 6960 | 6980 | 6980 | 6960 | 684 |
| 321 | 20231215 | 151500 | 1456888790 | 6980 | 6980 | 6980 | 6970 | 804 |
| 322 | 20231215 | 151400 | 1451280060 | 6980 | 6980 | 6990 | 6980 | 2536 |
| 323 | 20231215 | 151300 | 1433557010 | 6980 | 6960 | 6980 | 6960 | 505 |
| 324 | 20231215 | 151200 | 1430040650 | 6960 | 6970 | 6970 | 6960 | 671 |
| 325 | 20231215 | 151100 | 1425367480 | 6970 | 6970 | 6990 | 6970 | 528 |
| 326 | 20231215 | 151000 | 1421685800 | 6970 | 6990 | 6990 | 6970 | 1743 |
| 327 | 20231215 | 150900 | 1409520050 | 6980 | 6970 | 6980 | 6970 | 744 |
| 328 | 20231215 | 150800 | 1404328510 | 6970 | 6960 | 6970 | 6960 | 595 |
| 329 | 20231215 | 150700 | 1400182290 | 6960 | 6960 | 6960 | 6960 | 456 |
| 330 | 20231215 | 150600 | 1397008530 | 6960 | 6960 | 6960 | 6960 | 452 |
| 331 | 20231215 | 150500 | 1393862610 | 6950 | 6950 | 6950 | 6950 | 835 |
| 332 | 20231215 | 150400 | 1388059360 | 6950 | 6950 | 6950 | 6940 | 1152 |
| 333 | 20231215 | 150300 | 1380054960 | 6940 | 6950 | 6950 | 6940 | 679 |
| 334 | 20231215 | 150200 | 1375338180 | 6940 | 6940 | 6950 | 6940 | 522 |
| 335 | 20231215 | 150100 | 1371710930 | 6950 | 6940 | 6950 | 6940 | 511 |
| 336 | 20231215 | 150000 | 1368161570 | 6950 | 6940 | 6950 | 6940 | 938 |
| 337 | 20231215 | 145900 | 1361648030 | 6940 | 6950 | 6950 | 6940 | 594 |
| 338 | 20231215 | 145800 | 1357521170 | 6950 | 6940 | 6950 | 6930 | 5635 |
| 339 | 20231215 | 145700 | 1318452610 | 6930 | 6930 | 6940 | 6930 | 637 |
| 340 | 20231215 | 145600 | 1314036200 | 6930 | 6930 | 6940 | 6930 | 525 |
| 341 | 20231215 | 145500 | 1310396450 | 6940 | 6920 | 6940 | 6910 | 514 |
| 342 | 20231215 | 145400 | 1306834100 | 6930 | 6940 | 6940 | 6930 | 613 |
| 343 | 20231215 | 145300 | 1302582840 | 6940 | 6940 | 6940 | 6940 | 975 |
| 344 | 20231215 | 145200 | 1295816340 | 6940 | 6940 | 6940 | 6940 | 732 |
| 345 | 20231215 | 145100 | 1290736260 | 6940 | 6930 | 6940 | 6920 | 662 |
| 346 | 20231215 | 145000 | 1286144750 | 6930 | 6930 | 6930 | 6930 | 308 |
| 347 | 20231215 | 144900 | 1284010310 | 6930 | 6930 | 6930 | 6920 | 900 |
| 348 | 20231215 | 144800 | 1277776310 | 6930 | 6930 | 6940 | 6930 | 830 |
| 349 | 20231215 | 144700 | 1272020010 | 6930 | 6930 | 6930 | 6910 | 505 |
| 350 | 20231215 | 144600 | 1268520410 | 6920 | 6930 | 6930 | 6920 | 561 |
| 351 | 20231215 | 144500 | 1264635290 | 6910 | 6930 | 6930 | 6910 | 804 |
| 352 | 20231215 | 144400 | 1259070150 | 6920 | 6920 | 6920 | 6920 | 170 |
| 353 | 20231215 | 144300 | 1257893750 | 6920 | 6910 | 6920 | 6910 | 221 |
| 354 | 20231215 | 144200 | 1256366620 | 6930 | 6930 | 6930 | 6930 | 1 |
| 355 | 20231215 | 144100 | 1256359690 | 6910 | 6920 | 6920 | 6910 | 865 |
| 356 | 20231215 | 144000 | 1250375310 | 6920 | 6900 | 6920 | 6900 | 211 |
| 357 | 20231215 | 143900 | 1248919170 | 6920 | 6900 | 6920 | 6900 | 623 |
| 358 | 20231215 | 143800 | 1244620410 | 6900 | 6920 | 6920 | 6900 | 111 |
| 359 | 20231215 | 143700 | 1243852310 | 6920 | 6900 | 6920 | 6900 | 132 |
| 360 | 20231215 | 143600 | 1242941270 | 6900 | 6920 | 6920 | 6900 | 1069 |
| 361 | 20231215 | 143500 | 1235557460 | 6920 | 6920 | 6920 | 6920 | 10 |
| 362 | 20231215 | 143400 | 1235488260 | 6920 | 6920 | 6920 | 6920 | 90 |
| 363 | 20231215 | 143300 | 1234865460 | 6910 | 6910 | 6920 | 6910 | 164 |
| 364 | 20231215 | 143200 | 1233732130 | 6920 | 6920 | 6920 | 6920 | 175 |
| 365 | 20231215 | 143100 | 1232521130 | 6920 | 6910 | 6920 | 6910 | 207 |
| 366 | 20231215 | 143000 | 1231090750 | 6930 | 6920 | 6930 | 6920 | 989 |
| 367 | 20231215 | 142900 | 1224246860 | 6910 | 6910 | 6910 | 6910 | 1 |
| 368 | 20231215 | 142800 | 1224239950 | 6920 | 6910 | 6920 | 6910 | 101 |
| 369 | 20231215 | 142700 | 1223542030 | 6920 | 6920 | 6920 | 6920 | 1 |
| 370 | 20231215 | 142600 | 1223535110 | 6910 | 6910 | 6910 | 6910 | 1 |
| 371 | 20231215 | 142500 | 1223528200 | 6920 | 6920 | 6920 | 6920 | 308 |
| 372 | 20231215 | 142400 | 1221396840 | 6920 | 6910 | 6920 | 6910 | 13 |
| 373 | 20231215 | 142300 | 1221306980 | 6920 | 6920 | 6920 | 6920 | 5 |
| 374 | 20231215 | 142200 | 1221272380 | 6920 | 6920 | 6920 | 6920 | 0 |
| 375 | 20231215 | 142100 | 1221272380 | 6920 | 6920 | 6920 | 6920 | 5 |
| 376 | 20231215 | 142000 | 1221237780 | 6910 | 6920 | 6920 | 6910 | 417 |
| 377 | 20231215 | 141900 | 1218352400 | 6920 | 6920 | 6920 | 6920 | 170 |
| 378 | 20231215 | 141800 | 1217176000 | 6920 | 6920 | 6920 | 6920 | 50 |
| 379 | 20231215 | 141700 | 1216830000 | 6920 | 6910 | 6920 | 6910 | 61 |
| 380 | 20231215 | 141600 | 1216408460 | 6910 | 6920 | 6920 | 6910 | 39 |
| 381 | 20231215 | 141500 | 1216138950 | 6910 | 6910 | 6920 | 6910 | 588 |
| 382 | 20231215 | 141400 | 1212075850 | 6930 | 6910 | 6930 | 6910 | 384 |
| 383 | 20231215 | 141300 | 1209422290 | 6930 | 6930 | 6930 | 6930 | 1 |
| 384 | 20231215 | 141200 | 1209415360 | 6930 | 6920 | 6930 | 6920 | 184 |
| 385 | 20231215 | 141100 | 1208142040 | 6920 | 6920 | 6920 | 6910 | 153 |
| 386 | 20231215 | 141000 | 1207083300 | 6930 | 6910 | 6930 | 6910 | 28 |
| 387 | 20231215 | 140900 | 1206889700 | 6920 | 6920 | 6920 | 6920 | 34 |
| 388 | 20231215 | 140800 | 1206654420 | 6930 | 6920 | 6930 | 6920 | 23 |
| 389 | 20231215 | 140700 | 1206495150 | 6930 | 6920 | 6930 | 6920 | 57 |
| 390 | 20231215 | 140600 | 1206100690 | 6920 | 6930 | 6930 | 6920 | 53 |
| 391 | 20231215 | 140500 | 1205733710 | 6930 | 6930 | 6930 | 6930 | 0 |
| 392 | 20231215 | 140400 | 1205733710 | 6930 | 6930 | 6940 | 6930 | 17 |
| 393 | 20231215 | 140300 | 1205615810 | 6930 | 6910 | 6940 | 6910 | 1636 |
| 394 | 20231215 | 140200 | 1194290650 | 6930 | 6910 | 6930 | 6910 | 5095 |
| 395 | 20231215 | 140100 | 1159079850 | 6920 | 6920 | 6930 | 6920 | 871 |
| 396 | 20231215 | 140000 | 1153052480 | 6920 | 6920 | 6930 | 6920 | 2339 |
| 397 | 20231215 | 135900 | 1136866210 | 6920 | 6920 | 6920 | 6920 | 0 |
| 398 | 20231215 | 135800 | 1136866210 | 6920 | 6930 | 6930 | 6920 | 1020 |
| 399 | 20231215 | 135700 | 1129807610 | 6930 | 6930 | 6930 | 6930 | 100 |
| 400 | 20231215 | 135600 | 1129114610 | 6930 | 6930 | 6930 | 6930 | 0 |
| 401 | 20231215 | 135500 | 1129114610 | 6930 | 6930 | 6930 | 6930 | 0 |
| 402 | 20231215 | 135400 | 1129114610 | 6930 | 6920 | 6930 | 6920 | 13 |
| 403 | 20231215 | 135300 | 1129024630 | 6930 | 6930 | 6930 | 6930 | 344 |
| 404 | 20231215 | 135200 | 1126640710 | 6930 | 6930 | 6930 | 6930 | 0 |
| 405 | 20231215 | 135100 | 1126640710 | 6930 | 6930 | 6930 | 6920 | 356 |
| 406 | 20231215 | 135000 | 1124176950 | 6930 | 6930 | 6930 | 6930 | 3 |
| 407 | 20231215 | 134900 | 1124156160 | 6930 | 6930 | 6930 | 6920 | 43 |
| 408 | 20231215 | 134800 | 1123858430 | 6930 | 6930 | 6930 | 6930 | 2894 |
| 409 | 20231215 | 134700 | 1103803010 | 6940 | 6940 | 6940 | 6940 | 12 |
| 410 | 20231215 | 134600 | 1103719730 | 6940 | 6940 | 6940 | 6940 | 40 |
| 411 | 20231215 | 134500 | 1103442130 | 6940 | 6940 | 6940 | 6940 | 50 |
| 412 | 20231215 | 134400 | 1103095130 | 6940 | 6940 | 6940 | 6940 | 4 |
| 413 | 20231215 | 134300 | 1103067370 | 6940 | 6940 | 6940 | 6930 | 79 |
| 414 | 20231215 | 134200 | 1102519200 | 6940 | 6930 | 6940 | 6930 | 100 |
| 415 | 20231215 | 134100 | 1101826170 | 6940 | 6930 | 6940 | 6930 | 78 |
| 416 | 20231215 | 134000 | 1101285600 | 6930 | 6940 | 6940 | 6930 | 1459 |
| 417 | 20231215 | 133900 | 1091162140 | 6950 | 6950 | 6950 | 6950 | 13 |
| 418 | 20231215 | 133800 | 1091071790 | 6950 | 6950 | 6950 | 6950 | 13 |
| 419 | 20231215 | 133700 | 1090981440 | 6950 | 6950 | 6950 | 6950 | 63 |
| 420 | 20231215 | 133600 | 1090543590 | 6950 | 6930 | 6950 | 6930 | 351 |
| 421 | 20231215 | 133500 | 1088106660 | 6940 | 6930 | 6940 | 6930 | 122 |
| 422 | 20231215 | 133400 | 1087261190 | 6930 | 6930 | 6930 | 6930 | 2 |
| 423 | 20231215 | 133300 | 1087247330 | 6930 | 6920 | 6930 | 6920 | 62 |
| 424 | 20231215 | 133200 | 1086817770 | 6930 | 6920 | 6930 | 6920 | 3 |
| 425 | 20231215 | 133100 | 1086796990 | 6930 | 6930 | 6930 | 6930 | 8 |
| 426 | 20231215 | 133000 | 1086741550 | 6930 | 6930 | 6930 | 6930 | 1405 |
| 427 | 20231215 | 132900 | 1077004900 | 6930 | 6930 | 6930 | 6930 | 50 |
| 428 | 20231215 | 132800 | 1076658400 | 6930 | 6920 | 6930 | 6920 | 2771 |
| 429 | 20231215 | 132700 | 1057482850 | 6930 | 6920 | 6930 | 6920 | 117 |
| 430 | 20231215 | 132600 | 1056673060 | 6920 | 6920 | 6920 | 6920 | 98 |
| 431 | 20231215 | 132500 | 1055994900 | 6920 | 6920 | 6920 | 6920 | 7 |
| 432 | 20231215 | 132400 | 1055946460 | 6910 | 6910 | 6910 | 6910 | 861 |
| 433 | 20231215 | 132300 | 1049996950 | 6910 | 6910 | 6910 | 6900 | 202 |
| 434 | 20231215 | 132200 | 1048602130 | 6910 | 6910 | 6910 | 6910 | 6 |
| 435 | 20231215 | 132100 | 1048560670 | 6910 | 6910 | 6910 | 6910 | 531 |
| 436 | 20231215 | 132000 | 1044891460 | 6900 | 6910 | 6910 | 6900 | 443 |
| 437 | 20231215 | 131900 | 1041833220 | 6900 | 6910 | 6910 | 6900 | 20 |
| 438 | 20231215 | 131800 | 1041695170 | 6910 | 6910 | 6920 | 6910 | 13 |
| 439 | 20231215 | 131700 | 1041605320 | 6910 | 6920 | 6920 | 6910 | 245 |
| 440 | 20231215 | 131600 | 1039911370 | 6920 | 6920 | 6920 | 6920 | 0 |
| 441 | 20231215 | 131500 | 1039911370 | 6920 | 6910 | 6920 | 6900 | 1324 |
| 442 | 20231215 | 131400 | 1030772510 | 6920 | 6920 | 6920 | 6920 | 13 |
| 443 | 20231215 | 131300 | 1030682550 | 6910 | 6910 | 6920 | 6910 | 54 |
| 444 | 20231215 | 131200 | 1030309280 | 6930 | 6930 | 6930 | 6930 | 216 |
| 445 | 20231215 | 131100 | 1028812400 | 6930 | 6930 | 6930 | 6930 | 0 |
| 446 | 20231215 | 131000 | 1028812400 | 6930 | 6930 | 6930 | 6910 | 623 |
| 447 | 20231215 | 130900 | 1024507390 | 6920 | 6920 | 6920 | 6920 | 500 |
| 448 | 20231215 | 130800 | 1021047390 | 6920 | 6920 | 6920 | 6920 | 102 |
| 449 | 20231215 | 130700 | 1020341550 | 6920 | 6920 | 6920 | 6910 | 1432 |
| 450 | 20231215 | 130600 | 1010445860 | 6920 | 6920 | 6920 | 6920 | 208 |
| 451 | 20231215 | 130500 | 1009006500 | 6920 | 6920 | 6920 | 6920 | 35 |
| 452 | 20231215 | 130400 | 1008764300 | 6910 | 6910 | 6910 | 6910 | 25 |
| 453 | 20231215 | 130300 | 1008591550 | 6910 | 6910 | 6910 | 6910 | 101 |
| 454 | 20231215 | 130200 | 1007893640 | 6930 | 6920 | 6930 | 6920 | 102 |
| 455 | 20231215 | 130100 | 1007187780 | 6920 | 6920 | 6920 | 6920 | 88 |
| 456 | 20231215 | 130000 | 1006578820 | 6920 | 6920 | 6920 | 6920 | 73 |
| 457 | 20231215 | 125900 | 1006073660 | 6920 | 6920 | 6920 | 6900 | 5207 |
| 458 | 20231215 | 125800 | 970145220 | 6900 | 6920 | 6920 | 6900 | 1777 |
| 459 | 20231215 | 125700 | 957869020 | 6940 | 6940 | 6940 | 6940 | 0 |
| 460 | 20231215 | 125600 | 957869020 | 6940 | 6940 | 6940 | 6940 | 3 |
| 461 | 20231215 | 125500 | 957848200 | 6940 | 6930 | 6940 | 6920 | 456 |
| 462 | 20231215 | 125400 | 954690060 | 6930 | 6930 | 6930 | 6930 | 3 |
| 463 | 20231215 | 125300 | 954669270 | 6930 | 6920 | 6930 | 6920 | 52 |
| 464 | 20231215 | 125200 | 954308930 | 6930 | 6930 | 6930 | 6930 | 0 |
| 465 | 20231215 | 125100 | 954308930 | 6930 | 6930 | 6930 | 6930 | 44 |
| 466 | 20231215 | 125000 | 954004010 | 6930 | 6920 | 6930 | 6920 | 9 |
| 467 | 20231215 | 124900 | 953941700 | 6930 | 6920 | 6930 | 6920 | 102 |
| 468 | 20231215 | 124800 | 953235840 | 6920 | 6920 | 6930 | 6920 | 175 |
| 469 | 20231215 | 124700 | 952024820 | 6940 | 6900 | 6940 | 6900 | 963 |
| 470 | 20231215 | 124600 | 945361000 | 6910 | 6910 | 6910 | 6910 | 1518 |
| 471 | 20231215 | 124500 | 934871620 | 6900 | 6910 | 6910 | 6900 | 1562 |
| 472 | 20231215 | 124400 | 924091750 | 6920 | 6910 | 6920 | 6910 | 1174 |
| 473 | 20231215 | 124300 | 915978980 | 6920 | 6920 | 6920 | 6920 | 2 |
| 474 | 20231215 | 124200 | 915965140 | 6910 | 6910 | 6920 | 6910 | 586 |
| 475 | 20231215 | 124100 | 911913520 | 6920 | 6910 | 6920 | 6910 | 28 |
| 476 | 20231215 | 124000 | 911720010 | 6920 | 6920 | 6920 | 6910 | 159 |
| 477 | 20231215 | 123900 | 910621140 | 6920 | 6920 | 6920 | 6910 | 1003 |
| 478 | 20231215 | 123800 | 903690340 | 6940 | 6920 | 6940 | 6910 | 1910 |
| 479 | 20231215 | 123700 | 890487180 | 6920 | 6920 | 6920 | 6910 | 901 |
| 480 | 20231215 | 123600 | 884255590 | 6940 | 6910 | 6940 | 6910 | 533 |
| 481 | 20231215 | 123500 | 880567470 | 6910 | 6920 | 6920 | 6910 | 7 |
| 482 | 20231215 | 123400 | 880519070 | 6910 | 6920 | 6920 | 6910 | 1839 |
| 483 | 20231215 | 123300 | 867811510 | 6920 | 6920 | 6920 | 6910 | 851 |
| 484 | 20231215 | 123200 | 861925590 | 6930 | 6940 | 6940 | 6930 | 15 |
| 485 | 20231215 | 123100 | 861821590 | 6930 | 6930 | 6930 | 6930 | 10 |
| 486 | 20231215 | 123000 | 861752290 | 6950 | 6910 | 6950 | 6910 | 77 |
| 487 | 20231215 | 122900 | 861220100 | 6950 | 6930 | 6950 | 6910 | 1102 |
| 488 | 20231215 | 122800 | 853598660 | 6940 | 6940 | 6950 | 6940 | 110 |
| 489 | 20231215 | 122700 | 852835240 | 6940 | 6940 | 6940 | 6940 | 100 |
| 490 | 20231215 | 122600 | 852141240 | 6940 | 6940 | 6940 | 6940 | 210 |
| 491 | 20231215 | 122500 | 850683840 | 6940 | 6940 | 6940 | 6940 | 4 |
| 492 | 20231215 | 122400 | 850656080 | 6920 | 6930 | 6930 | 6910 | 1151 |
| 493 | 20231215 | 122300 | 842682660 | 6930 | 6920 | 6930 | 6920 | 668 |
| 494 | 20231215 | 122200 | 838058070 | 6930 | 6930 | 6930 | 6930 | 4 |
| 495 | 20231215 | 122100 | 838030350 | 6920 | 6930 | 6930 | 6920 | 3 |
| 496 | 20231215 | 122000 | 838009570 | 6940 | 6910 | 6940 | 6910 | 28 |
| 497 | 20231215 | 121900 | 837815670 | 6910 | 6930 | 6930 | 6910 | 952 |
| 498 | 20231215 | 121800 | 831233740 | 6930 | 6930 | 6940 | 6920 | 1007 |
| 499 | 20231215 | 121700 | 824260200 | 6930 | 6930 | 6930 | 6930 | 4 |
| 500 | 20231215 | 121600 | 824232480 | 6910 | 6930 | 6930 | 6910 | 1478 |
| 501 | 20231215 | 121500 | 814013680 | 6930 | 6940 | 6940 | 6930 | 22 |
| 502 | 20231215 | 121400 | 813861200 | 6920 | 6930 | 6930 | 6920 | 680 |
| 503 | 20231215 | 121300 | 809155500 | 6930 | 6930 | 6930 | 6930 | 236 |
| 504 | 20231215 | 121200 | 807520020 | 6940 | 6940 | 6950 | 6940 | 1936 |
| 505 | 20231215 | 121100 | 794084150 | 6950 | 6950 | 6950 | 6950 | 13 |
| 506 | 20231215 | 121000 | 793993800 | 6950 | 6950 | 6950 | 6950 | 0 |
| 507 | 20231215 | 120900 | 793993800 | 6950 | 6950 | 6950 | 6950 | 8 |
| 508 | 20231215 | 120800 | 793938200 | 6950 | 6950 | 6950 | 6940 | 76 |
| 509 | 20231215 | 120700 | 793410700 | 6940 | 6950 | 6950 | 6940 | 608 |
| 510 | 20231215 | 120600 | 789191110 | 6950 | 6950 | 6950 | 6950 | 11 |
| 511 | 20231215 | 120500 | 789114660 | 6940 | 6950 | 6950 | 6940 | 201 |
| 512 | 20231215 | 120400 | 787719710 | 6950 | 6940 | 6950 | 6940 | 109 |
| 513 | 20231215 | 120300 | 786963160 | 6950 | 6950 | 6950 | 6950 | 3 |
| 514 | 20231215 | 120200 | 786942310 | 6950 | 6940 | 6950 | 6940 | 12 |
| 515 | 20231215 | 120100 | 786859010 | 6940 | 6940 | 6940 | 6940 | 732 |
| 516 | 20231215 | 120000 | 781778930 | 6940 | 6940 | 6940 | 6940 | 0 |
| 517 | 20231215 | 115900 | 781778930 | 6940 | 6940 | 6940 | 6940 | 202 |
| 518 | 20231215 | 115800 | 780377050 | 6940 | 6940 | 6940 | 6940 | 243 |
| 519 | 20231215 | 115700 | 778690630 | 6950 | 6950 | 6960 | 6950 | 19 |
| 520 | 20231215 | 115600 | 778558550 | 6950 | 6960 | 6960 | 6950 | 10 |
| 521 | 20231215 | 115500 | 778489020 | 6940 | 6930 | 6940 | 6930 | 100 |
| 522 | 20231215 | 115400 | 777795220 | 6940 | 6950 | 6960 | 6940 | 14 |
| 523 | 20231215 | 115300 | 777697920 | 6950 | 6950 | 6950 | 6950 | 10 |
| 524 | 20231215 | 115200 | 777628420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 525 | 20231215 | 115100 | 777628420 | 6950 | 6960 | 6960 | 6950 | 101 |
| 526 | 20231215 | 115000 | 776926460 | 6960 | 6940 | 6960 | 6940 | 55 |
| 527 | 20231215 | 114900 | 776544720 | 6940 | 6940 | 6940 | 6940 | 103 |
| 528 | 20231215 | 114800 | 775829900 | 6930 | 6940 | 6940 | 6930 | 65 |
| 529 | 20231215 | 114700 | 775378850 | 6940 | 6930 | 6940 | 6930 | 110 |
| 530 | 20231215 | 114600 | 774615950 | 6940 | 6940 | 6940 | 6940 | 4 |
| 531 | 20231215 | 114500 | 774588190 | 6940 | 6930 | 6940 | 6930 | 105 |
| 532 | 20231215 | 114400 | 773860450 | 6940 | 6940 | 6940 | 6940 | 5 |
| 533 | 20231215 | 114300 | 773825750 | 6940 | 6940 | 6940 | 6940 | 9 |
| 534 | 20231215 | 114200 | 773763290 | 6930 | 6940 | 6940 | 6930 | 11 |
| 535 | 20231215 | 114100 | 773686980 | 6950 | 6950 | 6950 | 6950 | 722 |
| 536 | 20231215 | 114000 | 768669080 | 6950 | 6950 | 6950 | 6930 | 106 |
| 537 | 20231215 | 113900 | 767934400 | 6950 | 6920 | 6950 | 6920 | 806 |
| 538 | 20231215 | 113800 | 762341780 | 6950 | 6950 | 6950 | 6920 | 430 |
| 539 | 20231215 | 113700 | 759362280 | 6950 | 6950 | 6950 | 6950 | 2 |
| 540 | 20231215 | 113600 | 759348380 | 6950 | 6960 | 6960 | 6920 | 4005 |
| 541 | 20231215 | 113500 | 731620300 | 6950 | 6950 | 6950 | 6950 | 0 |
| 542 | 20231215 | 113400 | 731620300 | 6950 | 6960 | 6960 | 6950 | 115 |
| 543 | 20231215 | 113300 | 730820400 | 6960 | 6960 | 6960 | 6960 | 102 |
| 544 | 20231215 | 113200 | 730110480 | 6930 | 6950 | 6950 | 6930 | 1233 |
| 545 | 20231215 | 113100 | 721550650 | 6950 | 6950 | 6950 | 6950 | 10 |
| 546 | 20231215 | 113000 | 721481150 | 6950 | 6950 | 6950 | 6950 | 252 |
| 547 | 20231215 | 112900 | 719729750 | 6960 | 6960 | 6960 | 6960 | 32 |
| 548 | 20231215 | 112800 | 719507030 | 6930 | 6960 | 6960 | 6930 | 105 |
| 549 | 20231215 | 112700 | 718779280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 550 | 20231215 | 112600 | 718779280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 551 | 20231215 | 112500 | 718779280 | 6970 | 6970 | 6970 | 6930 | 2406 |
| 552 | 20231215 | 112400 | 702085990 | 6950 | 6970 | 6970 | 6950 | 120 |
| 553 | 20231215 | 112300 | 701249990 | 6970 | 6960 | 6970 | 6950 | 22 |
| 554 | 20231215 | 112200 | 701097020 | 6970 | 6970 | 6970 | 6970 | 0 |
| 555 | 20231215 | 112100 | 701097020 | 6970 | 6970 | 6970 | 6970 | 3 |
| 556 | 20231215 | 112000 | 701076110 | 6970 | 6970 | 6970 | 6970 | 100 |
| 557 | 20231215 | 111900 | 700379110 | 6970 | 6970 | 6970 | 6970 | 50 |
| 558 | 20231215 | 111800 | 700030610 | 6950 | 6960 | 6960 | 6950 | 40 |
| 559 | 20231215 | 111700 | 699752590 | 6970 | 6970 | 6970 | 6970 | 58 |
| 560 | 20231215 | 111600 | 699348330 | 6980 | 6980 | 6980 | 6980 | 0 |
| 561 | 20231215 | 111500 | 699348330 | 6980 | 6970 | 6980 | 6970 | 45 |
| 562 | 20231215 | 111400 | 699034340 | 6980 | 6970 | 6980 | 6970 | 105 |
| 563 | 20231215 | 111300 | 698302440 | 6980 | 6970 | 6980 | 6970 | 7 |
| 564 | 20231215 | 111200 | 698253640 | 6970 | 6980 | 6980 | 6970 | 140 |
| 565 | 20231215 | 111100 | 697276980 | 6970 | 6970 | 6970 | 6940 | 936 |
| 566 | 20231215 | 111000 | 690760170 | 6970 | 6970 | 6970 | 6970 | 486 |
| 567 | 20231215 | 110900 | 687372750 | 6970 | 6950 | 6970 | 6950 | 39 |
| 568 | 20231215 | 110800 | 687101600 | 6970 | 6940 | 6970 | 6930 | 207 |
| 569 | 20231215 | 110700 | 685665550 | 6970 | 6970 | 6970 | 6970 | 0 |
| 570 | 20231215 | 110600 | 685665550 | 6970 | 6950 | 6970 | 6930 | 1667 |
| 571 | 20231215 | 110500 | 674112670 | 6970 | 6950 | 6970 | 6940 | 1001 |
| 572 | 20231215 | 110400 | 667163480 | 6970 | 6970 | 6970 | 6970 | 0 |
| 573 | 20231215 | 110300 | 667163480 | 6970 | 6950 | 6970 | 6950 | 1407 |
| 574 | 20231215 | 110200 | 657384690 | 6970 | 6970 | 6970 | 6950 | 8 |
| 575 | 20231215 | 110100 | 657328990 | 6950 | 6950 | 6950 | 6950 | 1 |
| 576 | 20231215 | 110000 | 657322040 | 6970 | 6970 | 6970 | 6970 | 0 |
| 577 | 20231215 | 105900 | 657322040 | 6970 | 6970 | 6970 | 6970 | 323 |
| 578 | 20231215 | 105800 | 655070730 | 6960 | 6960 | 6970 | 6940 | 552 |
| 579 | 20231215 | 105700 | 651231740 | 6960 | 6960 | 6960 | 6960 | 2 |
| 580 | 20231215 | 105600 | 651217820 | 6950 | 6950 | 6950 | 6950 | 1375 |
| 581 | 20231215 | 105500 | 641661570 | 6960 | 6960 | 6960 | 6950 | 157 |
| 582 | 20231215 | 105400 | 640569710 | 6950 | 6960 | 6960 | 6950 | 255 |
| 583 | 20231215 | 105300 | 638797410 | 6970 | 6960 | 6970 | 6960 | 26 |
| 584 | 20231215 | 105200 | 638616420 | 6960 | 6970 | 6970 | 6960 | 160 |
| 585 | 20231215 | 105100 | 637502490 | 6950 | 6970 | 6970 | 6950 | 1777 |
| 586 | 20231215 | 105000 | 625118050 | 6970 | 6970 | 6970 | 6970 | 295 |
| 587 | 20231215 | 104900 | 623061900 | 6970 | 6970 | 6970 | 6950 | 65 |
| 588 | 20231215 | 104800 | 622609630 | 6960 | 6960 | 6960 | 6960 | 557 |
| 589 | 20231215 | 104700 | 618732910 | 6970 | 6960 | 6970 | 6960 | 22 |
| 590 | 20231215 | 104600 | 618579770 | 6960 | 6960 | 6970 | 6960 | 324 |
| 591 | 20231215 | 104500 | 616321700 | 6970 | 6960 | 6970 | 6950 | 105 |
| 592 | 20231215 | 104400 | 615591880 | 6970 | 6960 | 6970 | 6960 | 541 |
| 593 | 20231215 | 104300 | 611826400 | 6960 | 6950 | 6960 | 6950 | 3 |
| 594 | 20231215 | 104200 | 611805530 | 6960 | 6960 | 6960 | 6960 | 36 |
| 595 | 20231215 | 104100 | 611554970 | 6960 | 6960 | 6960 | 6960 | 199 |
| 596 | 20231215 | 104000 | 610169930 | 6960 | 6960 | 6960 | 6960 | 53 |
| 597 | 20231215 | 103900 | 609801050 | 6960 | 6960 | 6960 | 6960 | 40 |
| 598 | 20231215 | 103800 | 609522650 | 6950 | 6960 | 6960 | 6950 | 495 |
| 599 | 20231215 | 103700 | 606081850 | 6980 | 6970 | 6980 | 6970 | 375 |
| 600 | 20231215 | 103600 | 603465380 | 6960 | 6970 | 6980 | 6950 | 285 |
| 601 | 20231215 | 103500 | 601481900 | 6980 | 6970 | 6980 | 6970 | 4 |
| 602 | 20231215 | 103400 | 601453990 | 6980 | 6970 | 6980 | 6960 | 289 |
| 603 | 20231215 | 103300 | 599441880 | 6980 | 6960 | 6980 | 6960 | 702 |
| 604 | 20231215 | 103200 | 594555920 | 6980 | 6980 | 6980 | 6960 | 20 |
| 605 | 20231215 | 103100 | 594416420 | 6970 | 6970 | 6970 | 6970 | 90 |
| 606 | 20231215 | 103000 | 593789120 | 6980 | 6980 | 6980 | 6980 | 3 |
| 607 | 20231215 | 102900 | 593768180 | 6980 | 6970 | 6980 | 6960 | 463 |
| 608 | 20231215 | 102800 | 590545160 | 6970 | 6970 | 6970 | 6970 | 236 |
| 609 | 20231215 | 102700 | 588900240 | 6980 | 6980 | 6980 | 6980 | 1 |
| 610 | 20231215 | 102600 | 588893260 | 6980 | 6980 | 6980 | 6960 | 302 |
| 611 | 20231215 | 102500 | 586789770 | 6980 | 6970 | 6980 | 6970 | 17 |
| 612 | 20231215 | 102400 | 586671150 | 6970 | 6980 | 6980 | 6970 | 297 |
| 613 | 20231215 | 102300 | 584601050 | 6980 | 6980 | 6980 | 6980 | 3 |
| 614 | 20231215 | 102200 | 584580110 | 6960 | 6970 | 6970 | 6960 | 160 |
| 615 | 20231215 | 102100 | 583465810 | 6970 | 6980 | 6980 | 6970 | 133 |
| 616 | 20231215 | 102000 | 582537800 | 6980 | 6980 | 6980 | 6980 | 144 |
| 617 | 20231215 | 101900 | 581532680 | 6990 | 6980 | 6990 | 6980 | 138 |
| 618 | 20231215 | 101800 | 580569090 | 6990 | 6980 | 6990 | 6980 | 111 |
| 619 | 20231215 | 101700 | 579794260 | 6990 | 6990 | 6990 | 6970 | 106 |
| 620 | 20231215 | 101600 | 579054520 | 6990 | 6980 | 6990 | 6980 | 57 |
| 621 | 20231215 | 101500 | 578656590 | 6990 | 6970 | 6990 | 6970 | 2003 |
| 622 | 20231215 | 101400 | 564668290 | 6980 | 6980 | 6980 | 6980 | 356 |
| 623 | 20231215 | 101300 | 562183410 | 6980 | 6970 | 6980 | 6970 | 558 |
| 624 | 20231215 | 101200 | 558294100 | 6970 | 6970 | 6970 | 6970 | 100 |
| 625 | 20231215 | 101100 | 557597100 | 6970 | 6970 | 6970 | 6970 | 1 |
| 626 | 20231215 | 101000 | 557590130 | 6970 | 6960 | 6970 | 6960 | 305 |
| 627 | 20231215 | 100900 | 555466280 | 6970 | 6970 | 6970 | 6960 | 152 |
| 628 | 20231215 | 100800 | 554407340 | 6970 | 6960 | 6970 | 6960 | 15 |
| 629 | 20231215 | 100700 | 554302890 | 6970 | 6970 | 6970 | 6970 | 346 |
| 630 | 20231215 | 100600 | 551891270 | 6970 | 6970 | 6970 | 6970 | 222 |
| 631 | 20231215 | 100500 | 550343930 | 6970 | 6960 | 6970 | 6960 | 26 |
| 632 | 20231215 | 100400 | 550162940 | 6960 | 6970 | 6970 | 6960 | 269 |
| 633 | 20231215 | 100300 | 548290690 | 6970 | 6970 | 6970 | 6960 | 315 |
| 634 | 20231215 | 100200 | 546095940 | 6970 | 6970 | 6970 | 6970 | 96 |
| 635 | 20231215 | 100100 | 545426820 | 6980 | 6980 | 6980 | 6980 | 184 |
| 636 | 20231215 | 100000 | 544142500 | 6980 | 6990 | 6990 | 6980 | 684 |
| 637 | 20231215 | 095900 | 539362090 | 6990 | 6960 | 6990 | 6960 | 3349 |
| 638 | 20231215 | 095800 | 516006430 | 6960 | 6960 | 6960 | 6960 | 103 |
| 639 | 20231215 | 095700 | 515289550 | 6970 | 6950 | 6970 | 6950 | 431 |
| 640 | 20231215 | 095600 | 512290060 | 6970 | 6970 | 6970 | 6970 | 50 |
| 641 | 20231215 | 095500 | 511941560 | 6970 | 6970 | 6970 | 6970 | 141 |
| 642 | 20231215 | 095400 | 510958790 | 6970 | 6950 | 6970 | 6950 | 446 |
| 643 | 20231215 | 095300 | 507858390 | 6950 | 6970 | 6970 | 6950 | 1591 |
| 644 | 20231215 | 095200 | 496800900 | 6970 | 6970 | 6970 | 6950 | 121 |
| 645 | 20231215 | 095100 | 495959710 | 6970 | 6970 | 6970 | 6970 | 18 |
| 646 | 20231215 | 095000 | 495834250 | 6970 | 6960 | 6970 | 6960 | 535 |
| 647 | 20231215 | 094900 | 492105340 | 6960 | 6960 | 6960 | 6960 | 463 |
| 648 | 20231215 | 094800 | 488882860 | 6960 | 6950 | 6960 | 6950 | 1313 |
| 649 | 20231215 | 094700 | 479752440 | 6960 | 6970 | 6970 | 6960 | 118 |
| 650 | 20231215 | 094600 | 478930990 | 6970 | 6950 | 6970 | 6950 | 782 |
| 651 | 20231215 | 094500 | 473488770 | 6960 | 6950 | 6960 | 6950 | 853 |
| 652 | 20231215 | 094400 | 467560320 | 6960 | 6950 | 6960 | 6950 | 101 |
| 653 | 20231215 | 094300 | 466858290 | 6960 | 6950 | 6960 | 6950 | 401 |
| 654 | 20231215 | 094200 | 464071330 | 6960 | 6940 | 6960 | 6940 | 55 |
| 655 | 20231215 | 094100 | 463689130 | 6960 | 6960 | 6960 | 6960 | 45 |
| 656 | 20231215 | 094000 | 463375930 | 6960 | 6950 | 6960 | 6940 | 166 |
| 657 | 20231215 | 093900 | 462221030 | 6960 | 6950 | 6960 | 6940 | 1506 |
| 658 | 20231215 | 093800 | 451755550 | 6940 | 6940 | 6950 | 6940 | 529 |
| 659 | 20231215 | 093700 | 448084260 | 6940 | 6950 | 6950 | 6940 | 601 |
| 660 | 20231215 | 093600 | 443913310 | 6950 | 6950 | 6950 | 6950 | 7 |
| 661 | 20231215 | 093500 | 443864660 | 6920 | 6930 | 6930 | 6920 | 80 |
| 662 | 20231215 | 093400 | 443310440 | 6920 | 6950 | 6950 | 6920 | 385 |
| 663 | 20231215 | 093300 | 440639190 | 6950 | 6920 | 6950 | 6920 | 654 |
| 664 | 20231215 | 093200 | 436096650 | 6950 | 6950 | 6950 | 6930 | 1034 |
| 665 | 20231215 | 093100 | 428922210 | 6930 | 6940 | 6950 | 6930 | 56 |
| 666 | 20231215 | 093000 | 428533790 | 6950 | 6940 | 6950 | 6940 | 642 |
| 667 | 20231215 | 092900 | 424071960 | 6950 | 6950 | 6950 | 6950 | 1500 |
| 668 | 20231215 | 092800 | 413646960 | 6950 | 6930 | 6960 | 6910 | 1274 |
| 669 | 20231215 | 092700 | 404789390 | 6910 | 6930 | 6930 | 6910 | 320 |
| 670 | 20231215 | 092600 | 402578120 | 6940 | 6910 | 6940 | 6900 | 2357 |
| 671 | 20231215 | 092500 | 386279620 | 6900 | 6950 | 6950 | 6900 | 2473 |
| 672 | 20231215 | 092400 | 369154200 | 6940 | 6930 | 6940 | 6930 | 758 |
| 673 | 20231215 | 092300 | 363895700 | 6890 | 6940 | 6940 | 6890 | 8130 |
| 674 | 20231215 | 092200 | 307854820 | 6900 | 6950 | 6950 | 6900 | 192 |
| 675 | 20231215 | 092100 | 306528570 | 6900 | 6940 | 6940 | 6900 | 10203 |
| 676 | 20231215 | 092000 | 236020230 | 6940 | 6950 | 6950 | 6930 | 2889 |
| 677 | 20231215 | 091900 | 215976170 | 6960 | 6960 | 6960 | 6960 | 91 |
| 678 | 20231215 | 091800 | 215342810 | 6960 | 6940 | 6960 | 6930 | 482 |
| 679 | 20231215 | 091700 | 211999140 | 6940 | 6940 | 6940 | 6930 | 3423 |
| 680 | 20231215 | 091600 | 188276400 | 6940 | 6950 | 6950 | 6940 | 1094 |
| 681 | 20231215 | 091500 | 180683940 | 6960 | 6960 | 6960 | 6960 | 203 |
| 682 | 20231215 | 091400 | 179271060 | 6950 | 6960 | 6960 | 6950 | 910 |
| 683 | 20231215 | 091300 | 172946460 | 6960 | 6960 | 6960 | 6960 | 493 |
| 684 | 20231215 | 091200 | 169515180 | 6960 | 6960 | 6960 | 6960 | 209 |
| 685 | 20231215 | 091100 | 168060540 | 6960 | 6950 | 6970 | 6950 | 419 |
| 686 | 20231215 | 091000 | 165148440 | 6950 | 6930 | 6950 | 6930 | 1104 |
| 687 | 20231215 | 090900 | 157492870 | 6930 | 6950 | 6950 | 6930 | 655 |
| 688 | 20231215 | 090800 | 152952990 | 6950 | 6960 | 6960 | 6930 | 433 |
| 689 | 20231215 | 090700 | 149947500 | 6970 | 6930 | 6970 | 6930 | 1152 |
| 690 | 20231215 | 090600 | 141947840 | 6930 | 6900 | 6930 | 6890 | 1368 |
| 691 | 20231215 | 090500 | 132494020 | 6900 | 6940 | 6940 | 6890 | 5548 |
| 692 | 20231215 | 090400 | 94162290 | 6950 | 6940 | 6950 | 6940 | 333 |
| 693 | 20231215 | 090300 | 91851210 | 6940 | 6930 | 6950 | 6930 | 1028 |
| 694 | 20231215 | 090200 | 84726830 | 6930 | 6910 | 6930 | 6910 | 850 |
| 695 | 20231215 | 090100 | 78851570 | 6910 | 6960 | 6960 | 6900 | 3829 |
| 696 | 20231215 | 090000 | 52397570 | 6980 | 6900 | 7000 | 6900 | 7538 |