33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 201600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 5010 |
| 3 | 20231212 | 201500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20231212 | 201400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20231212 | 201300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20231212 | 201200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20231212 | 201100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20231212 | 201000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20231212 | 200900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20231212 | 200800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20231212 | 200700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20231212 | 200600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20231212 | 200500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20231212 | 200400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20231212 | 200300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20231212 | 200200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20231212 | 200100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20231212 | 200000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20231212 | 195900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20231212 | 195800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20231212 | 195700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20231212 | 195600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20231212 | 195500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20231212 | 195400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20231212 | 195300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20231212 | 195200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20231212 | 195100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20231212 | 195000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20231212 | 194900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20231212 | 194800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20231212 | 194700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20231212 | 194600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 5010 |
| 33 | 20231212 | 194500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20231212 | 194400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20231212 | 194300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20231212 | 194200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20231212 | 194100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20231212 | 194000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20231212 | 193900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20231212 | 193800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20231212 | 193700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20231212 | 193600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20231212 | 193500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20231212 | 193400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20231212 | 193300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20231212 | 193200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20231212 | 193100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20231212 | 193000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20231212 | 192900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20231212 | 192800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20231212 | 192700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20231212 | 192600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20231212 | 192500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20231212 | 192400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20231212 | 192300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20231212 | 192200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20231212 | 192100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20231212 | 192000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20231212 | 191900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20231212 | 191800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20231212 | 191700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20231212 | 191600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 5010 |
| 63 | 20231212 | 191500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20231212 | 191400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20231212 | 191300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20231212 | 191200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20231212 | 191100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20231212 | 191000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20231212 | 190900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20231212 | 190800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20231212 | 190700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20231212 | 190600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20231212 | 190500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20231212 | 190400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20231212 | 190300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20231212 | 190200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20231212 | 190100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20231212 | 190000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20231212 | 185900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20231212 | 185800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20231212 | 185700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20231212 | 185600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20231212 | 185500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20231212 | 185400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20231212 | 185300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20231212 | 185200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20231212 | 185100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20231212 | 185000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20231212 | 184900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20231212 | 184800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20231212 | 184700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20231212 | 184600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 5010 |
| 93 | 20231212 | 184500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20231212 | 184400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20231212 | 184300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20231212 | 184200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20231212 | 184100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20231212 | 184000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20231212 | 183900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20231212 | 183800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20231212 | 183700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20231212 | 183600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20231212 | 183500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20231212 | 183400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20231212 | 183300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20231212 | 183200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20231212 | 183100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20231212 | 183000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20231212 | 182900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20231212 | 182800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20231212 | 182700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20231212 | 182600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20231212 | 182500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20231212 | 182400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20231212 | 182300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20231212 | 182200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20231212 | 182100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20231212 | 182000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20231212 | 181900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20231212 | 181800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20231212 | 181700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20231212 | 181600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 5010 |
| 123 | 20231212 | 181500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20231212 | 181400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20231212 | 181300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20231212 | 181200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20231212 | 181100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20231212 | 181000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20231212 | 180900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20231212 | 180800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20231212 | 180700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20231212 | 180600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20231212 | 180500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20231212 | 180400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20231212 | 180300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20231212 | 180200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20231212 | 180100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20231212 | 180000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20231212 | 175900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20231212 | 175800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20231212 | 175700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20231212 | 175600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20231212 | 175500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20231212 | 175400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20231212 | 175300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20231212 | 175200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20231212 | 175100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20231212 | 175000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20231212 | 174900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20231212 | 174800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20231212 | 174700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20231212 | 174600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 5010 |
| 153 | 20231212 | 174500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20231212 | 174400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20231212 | 174300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20231212 | 174200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20231212 | 174100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20231212 | 174000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20231212 | 173900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20231212 | 173800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20231212 | 173700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20231212 | 173600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20231212 | 173500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20231212 | 173400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20231212 | 173300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20231212 | 173200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20231212 | 173100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20231212 | 173000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20231212 | 172900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20231212 | 172800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20231212 | 172700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20231212 | 172600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20231212 | 172500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20231212 | 172400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20231212 | 172300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20231212 | 172200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20231212 | 172100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20231212 | 172000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20231212 | 171900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20231212 | 171800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20231212 | 171700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20231212 | 171600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 5010 |
| 183 | 20231212 | 171500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20231212 | 171400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20231212 | 171300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20231212 | 171200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20231212 | 171100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20231212 | 171000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20231212 | 170900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20231212 | 170800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20231212 | 170700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20231212 | 170600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20231212 | 170500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20231212 | 170400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20231212 | 170300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20231212 | 170200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20231212 | 170100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20231212 | 170000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20231212 | 165900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20231212 | 165800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20231212 | 165700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20231212 | 165600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20231212 | 165500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20231212 | 165400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 205 | 20231212 | 165300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20231212 | 165200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 207 | 20231212 | 165100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 208 | 20231212 | 165000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 209 | 20231212 | 164900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 210 | 20231212 | 164800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 211 | 20231212 | 164700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 212 | 20231212 | 164600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 5010 |
| 213 | 20231212 | 164500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 214 | 20231212 | 164400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 215 | 20231212 | 164300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 216 | 20231212 | 164200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 217 | 20231212 | 164100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 218 | 20231212 | 164000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 219 | 20231212 | 163900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 220 | 20231212 | 163800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 221 | 20231212 | 163700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 222 | 20231212 | 163600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 223 | 20231212 | 163500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 224 | 20231212 | 163400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 225 | 20231212 | 163300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 226 | 20231212 | 163200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 227 | 20231212 | 163100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 228 | 20231212 | 163000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 229 | 20231212 | 162900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 230 | 20231212 | 162800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 231 | 20231212 | 162700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 232 | 20231212 | 162600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 233 | 20231212 | 162500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 234 | 20231212 | 162400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 235 | 20231212 | 162300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 236 | 20231212 | 162200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 237 | 20231212 | 162100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 238 | 20231212 | 162000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 239 | 20231212 | 161900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 240 | 20231212 | 161800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 241 | 20231212 | 161700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 242 | 20231212 | 161600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 5010 |
| 243 | 20231212 | 161500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 244 | 20231212 | 161400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 245 | 20231212 | 161300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 246 | 20231212 | 161200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 247 | 20231212 | 161100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 248 | 20231212 | 161000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 249 | 20231212 | 160900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 250 | 20231212 | 160800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 251 | 20231212 | 160700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 252 | 20231212 | 160600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 253 | 20231212 | 160500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 254 | 20231212 | 160400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 255 | 20231212 | 160300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 256 | 20231212 | 160200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 257 | 20231212 | 160100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 258 | 20231212 | 160000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 259 | 20231212 | 155900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 260 | 20231212 | 155800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 261 | 20231212 | 155700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 262 | 20231212 | 155600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 263 | 20231212 | 155500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 264 | 20231212 | 155400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 265 | 20231212 | 155300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 266 | 20231212 | 155200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 267 | 20231212 | 155100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 268 | 20231212 | 155000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 269 | 20231212 | 154900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 270 | 20231212 | 154800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 271 | 20231212 | 154700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 272 | 20231212 | 154600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 5010 |
| 273 | 20231212 | 154500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 274 | 20231212 | 154400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 275 | 20231212 | 154300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 276 | 20231212 | 154200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 277 | 20231212 | 154100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 278 | 20231212 | 154000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 279 | 20231212 | 153900 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 280 | 20231212 | 153800 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 281 | 20231212 | 153700 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 282 | 20231212 | 153600 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 283 | 20231212 | 153500 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 284 | 20231212 | 153400 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 285 | 20231212 | 153300 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 286 | 20231212 | 153200 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 287 | 20231212 | 153100 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 288 | 20231212 | 153000 | 1917359440 | 6850 | 6850 | 6850 | 6850 | 5010 |
| 289 | 20231212 | 152900 | 1883040940 | 6830 | 6830 | 6830 | 6830 | 0 |
| 290 | 20231212 | 152800 | 1883040940 | 6830 | 6830 | 6830 | 6830 | 0 |
| 291 | 20231212 | 152700 | 1883040940 | 6830 | 6830 | 6830 | 6830 | 0 |
| 292 | 20231212 | 152600 | 1883040940 | 6830 | 6830 | 6830 | 6830 | 0 |
| 293 | 20231212 | 152500 | 1883040940 | 6830 | 6830 | 6830 | 6830 | 0 |
| 294 | 20231212 | 152400 | 1883040940 | 6830 | 6830 | 6830 | 6830 | 0 |
| 295 | 20231212 | 152300 | 1883040940 | 6830 | 6830 | 6830 | 6830 | 0 |
| 296 | 20231212 | 152200 | 1883040940 | 6830 | 6830 | 6830 | 6830 | 0 |
| 297 | 20231212 | 152100 | 1883040940 | 6830 | 6830 | 6830 | 6830 | 0 |
| 298 | 20231212 | 152000 | 1883040940 | 6830 | 6830 | 6830 | 6830 | 0 |
| 299 | 20231212 | 151900 | 1883040940 | 6830 | 6820 | 6830 | 6810 | 81 |
| 300 | 20231212 | 151800 | 1882488020 | 6820 | 6820 | 6820 | 6820 | 279 |
| 301 | 20231212 | 151700 | 1880585240 | 6810 | 6810 | 6810 | 6810 | 359 |
| 302 | 20231212 | 151600 | 1878140450 | 6810 | 6810 | 6810 | 6810 | 1065 |
| 303 | 20231212 | 151500 | 1870887800 | 6810 | 6810 | 6810 | 6810 | 143 |
| 304 | 20231212 | 151400 | 1869913970 | 6820 | 6800 | 6820 | 6800 | 605 |
| 305 | 20231212 | 151300 | 1865799910 | 6810 | 6810 | 6810 | 6810 | 17 |
| 306 | 20231212 | 151200 | 1865684140 | 6820 | 6810 | 6820 | 6810 | 173 |
| 307 | 20231212 | 151100 | 1864505280 | 6810 | 6810 | 6810 | 6810 | 770 |
| 308 | 20231212 | 151000 | 1859261580 | 6810 | 6810 | 6810 | 6800 | 49 |
| 309 | 20231212 | 150900 | 1858928120 | 6810 | 6800 | 6810 | 6800 | 243 |
| 310 | 20231212 | 150800 | 1857275020 | 6800 | 6810 | 6820 | 6800 | 73 |
| 311 | 20231212 | 150700 | 1856777640 | 6810 | 6800 | 6820 | 6800 | 115 |
| 312 | 20231212 | 150600 | 1855994930 | 6800 | 6800 | 6800 | 6800 | 392 |
| 313 | 20231212 | 150500 | 1853329330 | 6810 | 6800 | 6810 | 6800 | 1048 |
| 314 | 20231212 | 150400 | 1846202730 | 6810 | 6790 | 6810 | 6790 | 110 |
| 315 | 20231212 | 150300 | 1845455140 | 6800 | 6800 | 6800 | 6800 | 523 |
| 316 | 20231212 | 150200 | 1841898740 | 6810 | 6810 | 6810 | 6810 | 65 |
| 317 | 20231212 | 150100 | 1841456090 | 6800 | 6810 | 6810 | 6800 | 562 |
| 318 | 20231212 | 150000 | 1837634480 | 6800 | 6800 | 6800 | 6800 | 766 |
| 319 | 20231212 | 145900 | 1832425680 | 6800 | 6800 | 6800 | 6800 | 66 |
| 320 | 20231212 | 145800 | 1831976880 | 6800 | 6810 | 6830 | 6800 | 2510 |
| 321 | 20231212 | 145700 | 1814894770 | 6810 | 6810 | 6810 | 6810 | 47 |
| 322 | 20231212 | 145600 | 1814574700 | 6810 | 6810 | 6810 | 6810 | 264 |
| 323 | 20231212 | 145500 | 1812776860 | 6810 | 6810 | 6810 | 6810 | 50 |
| 324 | 20231212 | 145400 | 1812436360 | 6810 | 6820 | 6820 | 6810 | 2617 |
| 325 | 20231212 | 145300 | 1794604700 | 6820 | 6820 | 6830 | 6820 | 83 |
| 326 | 20231212 | 145200 | 1794038600 | 6820 | 6820 | 6830 | 6810 | 3676 |
| 327 | 20231212 | 145100 | 1768933720 | 6810 | 6810 | 6810 | 6810 | 137 |
| 328 | 20231212 | 145000 | 1768000750 | 6810 | 6810 | 6810 | 6810 | 214 |
| 329 | 20231212 | 144900 | 1766543410 | 6810 | 6810 | 6810 | 6810 | 381 |
| 330 | 20231212 | 144800 | 1763948800 | 6820 | 6820 | 6830 | 6810 | 258 |
| 331 | 20231212 | 144700 | 1762188920 | 6810 | 6820 | 6820 | 6810 | 273 |
| 332 | 20231212 | 144600 | 1760327380 | 6810 | 6820 | 6830 | 6810 | 434 |
| 333 | 20231212 | 144500 | 1757369440 | 6810 | 6820 | 6820 | 6810 | 150 |
| 334 | 20231212 | 144400 | 1756347920 | 6810 | 6820 | 6820 | 6810 | 68 |
| 335 | 20231212 | 144300 | 1755884600 | 6820 | 6820 | 6820 | 6820 | 73 |
| 336 | 20231212 | 144200 | 1755386740 | 6820 | 6820 | 6820 | 6820 | 27 |
| 337 | 20231212 | 144100 | 1755202600 | 6820 | 6810 | 6820 | 6810 | 81 |
| 338 | 20231212 | 144000 | 1754650940 | 6810 | 6810 | 6810 | 6810 | 53 |
| 339 | 20231212 | 143900 | 1754290010 | 6810 | 6820 | 6820 | 6810 | 132 |
| 340 | 20231212 | 143800 | 1753390090 | 6820 | 6820 | 6840 | 6810 | 283 |
| 341 | 20231212 | 143700 | 1751460780 | 6810 | 6810 | 6810 | 6810 | 79 |
| 342 | 20231212 | 143600 | 1750922790 | 6810 | 6810 | 6810 | 6810 | 285 |
| 343 | 20231212 | 143500 | 1748981940 | 6810 | 6810 | 6810 | 6810 | 90 |
| 344 | 20231212 | 143400 | 1748369040 | 6810 | 6810 | 6810 | 6810 | 68 |
| 345 | 20231212 | 143300 | 1747905960 | 6810 | 6810 | 6810 | 6810 | 35 |
| 346 | 20231212 | 143200 | 1747667610 | 6810 | 6820 | 6820 | 6810 | 60 |
| 347 | 20231212 | 143100 | 1747258750 | 6810 | 6820 | 6820 | 6810 | 349 |
| 348 | 20231212 | 143000 | 1744879920 | 6820 | 6820 | 6820 | 6820 | 227 |
| 349 | 20231212 | 142900 | 1743331780 | 6820 | 6820 | 6820 | 6820 | 81 |
| 350 | 20231212 | 142800 | 1742779360 | 6830 | 6830 | 6830 | 6810 | 1008 |
| 351 | 20231212 | 142700 | 1735902520 | 6830 | 6830 | 6840 | 6830 | 154 |
| 352 | 20231212 | 142600 | 1734850690 | 6830 | 6840 | 6840 | 6830 | 182 |
| 353 | 20231212 | 142500 | 1733607420 | 6840 | 6840 | 6840 | 6840 | 13 |
| 354 | 20231212 | 142400 | 1733518500 | 6840 | 6840 | 6840 | 6840 | 687 |
| 355 | 20231212 | 142300 | 1728819420 | 6840 | 6840 | 6840 | 6840 | 84 |
| 356 | 20231212 | 142200 | 1728244860 | 6840 | 6840 | 6840 | 6840 | 45 |
| 357 | 20231212 | 142100 | 1727937060 | 6840 | 6840 | 6850 | 6840 | 532 |
| 358 | 20231212 | 142000 | 1724293540 | 6840 | 6840 | 6840 | 6840 | 84 |
| 359 | 20231212 | 141900 | 1723718980 | 6840 | 6840 | 6850 | 6840 | 138 |
| 360 | 20231212 | 141800 | 1722774560 | 6840 | 6840 | 6850 | 6840 | 85 |
| 361 | 20231212 | 141700 | 1722193060 | 6840 | 6840 | 6840 | 6840 | 57 |
| 362 | 20231212 | 141600 | 1721803180 | 6840 | 6840 | 6840 | 6840 | 187 |
| 363 | 20231212 | 141500 | 1720524100 | 6840 | 6840 | 6850 | 6840 | 78 |
| 364 | 20231212 | 141400 | 1719990570 | 6840 | 6830 | 6840 | 6830 | 779 |
| 365 | 20231212 | 141300 | 1714662520 | 6830 | 6830 | 6840 | 6830 | 26 |
| 366 | 20231212 | 141200 | 1714484930 | 6830 | 6830 | 6830 | 6830 | 75 |
| 367 | 20231212 | 141100 | 1713972680 | 6830 | 6830 | 6840 | 6830 | 184 |
| 368 | 20231212 | 141000 | 1712714960 | 6840 | 6830 | 6840 | 6830 | 12 |
| 369 | 20231212 | 140900 | 1712632980 | 6830 | 6820 | 6830 | 6820 | 724 |
| 370 | 20231212 | 140800 | 1707690700 | 6820 | 6820 | 6820 | 6820 | 79 |
| 371 | 20231212 | 140700 | 1707151920 | 6820 | 6820 | 6830 | 6820 | 289 |
| 372 | 20231212 | 140600 | 1705178940 | 6820 | 6820 | 6820 | 6820 | 64 |
| 373 | 20231212 | 140500 | 1704742460 | 6820 | 6820 | 6820 | 6820 | 416 |
| 374 | 20231212 | 140400 | 1701905340 | 6820 | 6820 | 6820 | 6820 | 78 |
| 375 | 20231212 | 140300 | 1701373380 | 6820 | 6820 | 6820 | 6820 | 276 |
| 376 | 20231212 | 140200 | 1699491060 | 6820 | 6820 | 6820 | 6820 | 36 |
| 377 | 20231212 | 140100 | 1699245540 | 6820 | 6820 | 6820 | 6820 | 60 |
| 378 | 20231212 | 140000 | 1698836340 | 6820 | 6820 | 6820 | 6820 | 67 |
| 379 | 20231212 | 135900 | 1698379400 | 6820 | 6820 | 6820 | 6820 | 44 |
| 380 | 20231212 | 135800 | 1698079320 | 6820 | 6820 | 6820 | 6820 | 64 |
| 381 | 20231212 | 135700 | 1697642840 | 6820 | 6820 | 6820 | 6820 | 102 |
| 382 | 20231212 | 135600 | 1696947200 | 6820 | 6820 | 6820 | 6820 | 42 |
| 383 | 20231212 | 135500 | 1696660760 | 6820 | 6820 | 6820 | 6820 | 180 |
| 384 | 20231212 | 135400 | 1695433160 | 6820 | 6820 | 6830 | 6820 | 1251 |
| 385 | 20231212 | 135300 | 1686896460 | 6820 | 6800 | 6820 | 6800 | 689 |
| 386 | 20231212 | 135200 | 1682203050 | 6800 | 6800 | 6800 | 6800 | 70 |
| 387 | 20231212 | 135100 | 1681727050 | 6810 | 6800 | 6810 | 6800 | 270 |
| 388 | 20231212 | 135000 | 1679890850 | 6800 | 6800 | 6800 | 6800 | 42 |
| 389 | 20231212 | 134900 | 1679605250 | 6800 | 6800 | 6800 | 6800 | 70 |
| 390 | 20231212 | 134800 | 1679129250 | 6800 | 6800 | 6800 | 6800 | 315 |
| 391 | 20231212 | 134700 | 1676987250 | 6800 | 6800 | 6800 | 6800 | 20 |
| 392 | 20231212 | 134600 | 1676851250 | 6800 | 6810 | 6810 | 6800 | 168 |
| 393 | 20231212 | 134500 | 1675707490 | 6810 | 6810 | 6820 | 6810 | 100 |
| 394 | 20231212 | 134400 | 1675026420 | 6810 | 6810 | 6810 | 6810 | 91 |
| 395 | 20231212 | 134300 | 1674406710 | 6800 | 6800 | 6810 | 6800 | 88 |
| 396 | 20231212 | 134200 | 1673808130 | 6800 | 6800 | 6810 | 6800 | 66 |
| 397 | 20231212 | 134100 | 1673359230 | 6810 | 6800 | 6810 | 6800 | 1050 |
| 398 | 20231212 | 134000 | 1666219220 | 6810 | 6800 | 6810 | 6800 | 37 |
| 399 | 20231212 | 133900 | 1665967610 | 6800 | 6800 | 6810 | 6800 | 30 |
| 400 | 20231212 | 133800 | 1665763560 | 6800 | 6810 | 6810 | 6800 | 73 |
| 401 | 20231212 | 133700 | 1665266880 | 6800 | 6810 | 6810 | 6800 | 132 |
| 402 | 20231212 | 133600 | 1664368400 | 6810 | 6810 | 6810 | 6810 | 154 |
| 403 | 20231212 | 133500 | 1663319660 | 6810 | 6820 | 6820 | 6810 | 63 |
| 404 | 20231212 | 133400 | 1662890550 | 6820 | 6820 | 6820 | 6810 | 84 |
| 405 | 20231212 | 133300 | 1662318390 | 6820 | 6820 | 6820 | 6800 | 26 |
| 406 | 20231212 | 133200 | 1662141350 | 6830 | 6820 | 6830 | 6800 | 3075 |
| 407 | 20231212 | 133100 | 1641200250 | 6820 | 6810 | 6820 | 6810 | 75 |
| 408 | 20231212 | 133000 | 1640689440 | 6810 | 6810 | 6810 | 6810 | 35 |
| 409 | 20231212 | 132900 | 1640451090 | 6810 | 6830 | 6830 | 6810 | 45 |
| 410 | 20231212 | 132800 | 1640144580 | 6810 | 6810 | 6830 | 6810 | 686 |
| 411 | 20231212 | 132700 | 1635470170 | 6820 | 6820 | 6830 | 6810 | 311 |
| 412 | 20231212 | 132600 | 1633349350 | 6820 | 6820 | 6830 | 6820 | 357 |
| 413 | 20231212 | 132500 | 1630914560 | 6810 | 6820 | 6820 | 6810 | 668 |
| 414 | 20231212 | 132400 | 1626361730 | 6820 | 6820 | 6820 | 6820 | 47 |
| 415 | 20231212 | 132300 | 1626041190 | 6820 | 6830 | 6830 | 6820 | 51 |
| 416 | 20231212 | 132200 | 1625693270 | 6830 | 6830 | 6830 | 6830 | 828 |
| 417 | 20231212 | 132100 | 1620038030 | 6830 | 6850 | 6850 | 6830 | 13 |
| 418 | 20231212 | 132000 | 1619949220 | 6840 | 6830 | 6840 | 6830 | 72 |
| 419 | 20231212 | 131900 | 1619457410 | 6850 | 6850 | 6850 | 6830 | 67 |
| 420 | 20231212 | 131800 | 1618999230 | 6850 | 6830 | 6850 | 6830 | 71 |
| 421 | 20231212 | 131700 | 1618514110 | 6830 | 6820 | 6840 | 6820 | 93 |
| 422 | 20231212 | 131600 | 1617879150 | 6830 | 6820 | 6830 | 6820 | 47 |
| 423 | 20231212 | 131500 | 1617558400 | 6820 | 6820 | 6830 | 6820 | 340 |
| 424 | 20231212 | 131400 | 1615239580 | 6820 | 6820 | 6820 | 6820 | 54 |
| 425 | 20231212 | 131300 | 1614871300 | 6820 | 6820 | 6820 | 6820 | 56 |
| 426 | 20231212 | 131200 | 1614489380 | 6820 | 6810 | 6820 | 6810 | 36 |
| 427 | 20231212 | 131100 | 1614243880 | 6820 | 6830 | 6830 | 6820 | 150 |
| 428 | 20231212 | 131000 | 1613220780 | 6820 | 6820 | 6820 | 6820 | 217 |
| 429 | 20231212 | 130900 | 1611740840 | 6820 | 6860 | 6860 | 6810 | 777 |
| 430 | 20231212 | 130800 | 1606440000 | 6850 | 6850 | 6850 | 6850 | 100 |
| 431 | 20231212 | 130700 | 1605755000 | 6850 | 6850 | 6860 | 6850 | 36 |
| 432 | 20231212 | 130600 | 1605508340 | 6860 | 6860 | 6860 | 6860 | 18 |
| 433 | 20231212 | 130500 | 1605384860 | 6850 | 6860 | 6860 | 6850 | 202 |
| 434 | 20231212 | 130400 | 1603999880 | 6880 | 6900 | 6900 | 6860 | 477 |
| 435 | 20231212 | 130300 | 1600725580 | 6890 | 6900 | 6900 | 6890 | 1947 |
| 436 | 20231212 | 130200 | 1587297810 | 6890 | 6890 | 6900 | 6890 | 2600 |
| 437 | 20231212 | 130100 | 1569360570 | 6890 | 6890 | 6890 | 6880 | 675 |
| 438 | 20231212 | 130000 | 1564709920 | 6890 | 6880 | 6890 | 6880 | 667 |
| 439 | 20231212 | 125900 | 1560115940 | 6880 | 6880 | 6880 | 6880 | 1165 |
| 440 | 20231212 | 125800 | 1552100740 | 6880 | 6880 | 6890 | 6880 | 1232 |
| 441 | 20231212 | 125700 | 1543624280 | 6890 | 6880 | 6890 | 6880 | 383 |
| 442 | 20231212 | 125600 | 1540986730 | 6890 | 6880 | 6890 | 6870 | 1088 |
| 443 | 20231212 | 125500 | 1533501850 | 6870 | 6870 | 6870 | 6870 | 39 |
| 444 | 20231212 | 125400 | 1533233920 | 6870 | 6870 | 6870 | 6870 | 979 |
| 445 | 20231212 | 125300 | 1526508190 | 6860 | 6860 | 6870 | 6860 | 196 |
| 446 | 20231212 | 125200 | 1525163620 | 6860 | 6870 | 6870 | 6860 | 2676 |
| 447 | 20231212 | 125100 | 1506786210 | 6860 | 6860 | 6870 | 6860 | 1664 |
| 448 | 20231212 | 125000 | 1495356170 | 6850 | 6850 | 6850 | 6850 | 104 |
| 449 | 20231212 | 124900 | 1494643770 | 6850 | 6850 | 6860 | 6850 | 104 |
| 450 | 20231212 | 124800 | 1493931360 | 6850 | 6850 | 6860 | 6850 | 169 |
| 451 | 20231212 | 124700 | 1492773700 | 6850 | 6850 | 6850 | 6850 | 787 |
| 452 | 20231212 | 124600 | 1487382750 | 6850 | 6860 | 6860 | 6850 | 63 |
| 453 | 20231212 | 124500 | 1486951150 | 6850 | 6860 | 6870 | 6850 | 1833 |
| 454 | 20231212 | 124400 | 1474372350 | 6860 | 6850 | 6860 | 6850 | 99 |
| 455 | 20231212 | 124300 | 1473694190 | 6850 | 6850 | 6850 | 6850 | 56 |
| 456 | 20231212 | 124200 | 1473310590 | 6850 | 6840 | 6850 | 6840 | 597 |
| 457 | 20231212 | 124100 | 1469221530 | 6840 | 6850 | 6850 | 6840 | 1448 |
| 458 | 20231212 | 124000 | 1459303330 | 6850 | 6840 | 6860 | 6840 | 787 |
| 459 | 20231212 | 123900 | 1453917480 | 6840 | 6850 | 6850 | 6840 | 1702 |
| 460 | 20231212 | 123800 | 1442259360 | 6850 | 6850 | 6850 | 6850 | 3808 |
| 461 | 20231212 | 123700 | 1416174560 | 6860 | 6830 | 6860 | 6830 | 403 |
| 462 | 20231212 | 123600 | 1413414100 | 6820 | 6820 | 6820 | 6820 | 87 |
| 463 | 20231212 | 123500 | 1412820760 | 6820 | 6820 | 6820 | 6820 | 51 |
| 464 | 20231212 | 123400 | 1412472940 | 6820 | 6830 | 6830 | 6820 | 53 |
| 465 | 20231212 | 123300 | 1412111470 | 6850 | 6820 | 6850 | 6820 | 33 |
| 466 | 20231212 | 123200 | 1411885840 | 6850 | 6830 | 6860 | 6820 | 179 |
| 467 | 20231212 | 123100 | 1410660680 | 6820 | 6830 | 6830 | 6820 | 101 |
| 468 | 20231212 | 123000 | 1409971750 | 6830 | 6820 | 6830 | 6820 | 183 |
| 469 | 20231212 | 122900 | 1408722130 | 6840 | 6830 | 6840 | 6830 | 153 |
| 470 | 20231212 | 122800 | 1407677130 | 6840 | 6860 | 6860 | 6840 | 5828 |
| 471 | 20231212 | 122700 | 1367756640 | 6850 | 6850 | 6860 | 6850 | 747 |
| 472 | 20231212 | 122600 | 1362632610 | 6850 | 6830 | 6850 | 6830 | 1053 |
| 473 | 20231212 | 122500 | 1355426560 | 6840 | 6830 | 6840 | 6830 | 15 |
| 474 | 20231212 | 122400 | 1355324010 | 6830 | 6830 | 6840 | 6830 | 796 |
| 475 | 20231212 | 122300 | 1349884330 | 6830 | 6820 | 6840 | 6820 | 716 |
| 476 | 20231212 | 122200 | 1344994090 | 6810 | 6810 | 6820 | 6810 | 53 |
| 477 | 20231212 | 122100 | 1344633150 | 6810 | 6790 | 6810 | 6790 | 187 |
| 478 | 20231212 | 122000 | 1343362410 | 6800 | 6800 | 6800 | 6790 | 442 |
| 479 | 20231212 | 121900 | 1340357300 | 6800 | 6790 | 6800 | 6790 | 606 |
| 480 | 20231212 | 121800 | 1336241700 | 6790 | 6790 | 6800 | 6790 | 256 |
| 481 | 20231212 | 121700 | 1334501660 | 6790 | 6800 | 6800 | 6790 | 439 |
| 482 | 20231212 | 121600 | 1331518200 | 6800 | 6790 | 6800 | 6780 | 523 |
| 483 | 20231212 | 121500 | 1327967030 | 6790 | 6800 | 6800 | 6790 | 714 |
| 484 | 20231212 | 121400 | 1323117010 | 6790 | 6810 | 6810 | 6790 | 3292 |
| 485 | 20231212 | 121300 | 1300733950 | 6800 | 6800 | 6800 | 6800 | 3468 |
| 486 | 20231212 | 121200 | 1277151550 | 6800 | 6800 | 6800 | 6800 | 220 |
| 487 | 20231212 | 121100 | 1275655550 | 6800 | 6810 | 6810 | 6800 | 60 |
| 488 | 20231212 | 121000 | 1275247140 | 6810 | 6810 | 6810 | 6810 | 62 |
| 489 | 20231212 | 120900 | 1274824920 | 6810 | 6800 | 6810 | 6800 | 51 |
| 490 | 20231212 | 120800 | 1274477840 | 6810 | 6800 | 6810 | 6800 | 519 |
| 491 | 20231212 | 120700 | 1270948360 | 6810 | 6800 | 6810 | 6800 | 124 |
| 492 | 20231212 | 120600 | 1270104830 | 6800 | 6800 | 6810 | 6800 | 44 |
| 493 | 20231212 | 120500 | 1269805410 | 6810 | 6800 | 6810 | 6800 | 335 |
| 494 | 20231212 | 120400 | 1267524940 | 6800 | 6800 | 6810 | 6800 | 385 |
| 495 | 20231212 | 120300 | 1264906930 | 6800 | 6800 | 6800 | 6800 | 1608 |
| 496 | 20231212 | 120200 | 1253972530 | 6800 | 6810 | 6810 | 6800 | 84 |
| 497 | 20231212 | 120100 | 1253401220 | 6810 | 6810 | 6810 | 6800 | 197 |
| 498 | 20231212 | 120000 | 1252059830 | 6800 | 6810 | 6810 | 6800 | 76 |
| 499 | 20231212 | 115900 | 1251542610 | 6810 | 6810 | 6810 | 6810 | 49 |
| 500 | 20231212 | 115800 | 1251208920 | 6810 | 6810 | 6810 | 6810 | 27 |
| 501 | 20231212 | 115700 | 1251025050 | 6810 | 6800 | 6810 | 6800 | 128 |
| 502 | 20231212 | 115600 | 1250154030 | 6810 | 6800 | 6810 | 6800 | 1367 |
| 503 | 20231212 | 115500 | 1240854290 | 6800 | 6800 | 6810 | 6800 | 391 |
| 504 | 20231212 | 115400 | 1238194290 | 6800 | 6810 | 6810 | 6800 | 179 |
| 505 | 20231212 | 115300 | 1236975520 | 6810 | 6810 | 6810 | 6810 | 132 |
| 506 | 20231212 | 115200 | 1236076600 | 6810 | 6810 | 6810 | 6810 | 209 |
| 507 | 20231212 | 115100 | 1234653310 | 6810 | 6810 | 6810 | 6810 | 43 |
| 508 | 20231212 | 115000 | 1234360480 | 6810 | 6810 | 6810 | 6810 | 61 |
| 509 | 20231212 | 114900 | 1233945070 | 6810 | 6810 | 6810 | 6810 | 84 |
| 510 | 20231212 | 114800 | 1233373030 | 6810 | 6810 | 6810 | 6810 | 121 |
| 511 | 20231212 | 114700 | 1232549020 | 6810 | 6810 | 6810 | 6810 | 352 |
| 512 | 20231212 | 114600 | 1230151900 | 6810 | 6810 | 6810 | 6810 | 123 |
| 513 | 20231212 | 114500 | 1229314270 | 6810 | 6810 | 6810 | 6810 | 47 |
| 514 | 20231212 | 114400 | 1228994200 | 6810 | 6810 | 6810 | 6810 | 88 |
| 515 | 20231212 | 114300 | 1228394920 | 6810 | 6810 | 6810 | 6810 | 87 |
| 516 | 20231212 | 114200 | 1227802450 | 6810 | 6810 | 6810 | 6810 | 608 |
| 517 | 20231212 | 114100 | 1223661970 | 6810 | 6810 | 6810 | 6810 | 112 |
| 518 | 20231212 | 114000 | 1222899250 | 6810 | 6810 | 6820 | 6810 | 509 |
| 519 | 20231212 | 113900 | 1219431960 | 6820 | 6810 | 6820 | 6810 | 141 |
| 520 | 20231212 | 113800 | 1218471230 | 6810 | 6820 | 6820 | 6810 | 45 |
| 521 | 20231212 | 113700 | 1218164710 | 6820 | 6810 | 6820 | 6810 | 637 |
| 522 | 20231212 | 113600 | 1213820520 | 6810 | 6810 | 6810 | 6810 | 110 |
| 523 | 20231212 | 113500 | 1213071420 | 6810 | 6810 | 6810 | 6810 | 49 |
| 524 | 20231212 | 113400 | 1212737730 | 6820 | 6810 | 6820 | 6810 | 84 |
| 525 | 20231212 | 113300 | 1212165680 | 6810 | 6810 | 6820 | 6810 | 44 |
| 526 | 20231212 | 113200 | 1211866000 | 6810 | 6810 | 6810 | 6810 | 80 |
| 527 | 20231212 | 113100 | 1211321200 | 6810 | 6820 | 6820 | 6810 | 180 |
| 528 | 20231212 | 113000 | 1210094600 | 6820 | 6810 | 6820 | 6810 | 84 |
| 529 | 20231212 | 112900 | 1209522230 | 6800 | 6810 | 6830 | 6800 | 295 |
| 530 | 20231212 | 112800 | 1207514570 | 6820 | 6800 | 6820 | 6800 | 60 |
| 531 | 20231212 | 112700 | 1207106190 | 6800 | 6800 | 6810 | 6800 | 33 |
| 532 | 20231212 | 112600 | 1206881780 | 6820 | 6800 | 6820 | 6800 | 190 |
| 533 | 20231212 | 112500 | 1205589690 | 6800 | 6810 | 6810 | 6800 | 512 |
| 534 | 20231212 | 112400 | 1202103300 | 6810 | 6810 | 6810 | 6800 | 553 |
| 535 | 20231212 | 112300 | 1198339360 | 6800 | 6800 | 6800 | 6800 | 525 |
| 536 | 20231212 | 112200 | 1194769360 | 6800 | 6810 | 6810 | 6800 | 759 |
| 537 | 20231212 | 112100 | 1189601050 | 6810 | 6810 | 6830 | 6810 | 171 |
| 538 | 20231212 | 112000 | 1188436520 | 6810 | 6810 | 6810 | 6810 | 545 |
| 539 | 20231212 | 111900 | 1184725070 | 6810 | 6820 | 6820 | 6810 | 1475 |
| 540 | 20231212 | 111800 | 1174671040 | 6820 | 6820 | 6820 | 6820 | 666 |
| 541 | 20231212 | 111700 | 1170128920 | 6820 | 6820 | 6820 | 6820 | 12 |
| 542 | 20231212 | 111600 | 1170047080 | 6820 | 6810 | 6830 | 6810 | 89 |
| 543 | 20231212 | 111500 | 1169440580 | 6810 | 6820 | 6820 | 6810 | 229 |
| 544 | 20231212 | 111400 | 1167878950 | 6820 | 6820 | 6820 | 6810 | 115 |
| 545 | 20231212 | 111300 | 1167094980 | 6810 | 6820 | 6820 | 6810 | 458 |
| 546 | 20231212 | 111200 | 1163971520 | 6820 | 6820 | 6820 | 6820 | 200 |
| 547 | 20231212 | 111100 | 1162607520 | 6820 | 6830 | 6830 | 6820 | 148 |
| 548 | 20231212 | 111000 | 1161597140 | 6830 | 6840 | 6840 | 6830 | 132 |
| 549 | 20231212 | 110900 | 1160694460 | 6840 | 6830 | 6840 | 6830 | 1329 |
| 550 | 20231212 | 110800 | 1151613670 | 6820 | 6830 | 6830 | 6820 | 64 |
| 551 | 20231212 | 110700 | 1151177180 | 6810 | 6820 | 6830 | 6810 | 98 |
| 552 | 20231212 | 110600 | 1150509640 | 6820 | 6830 | 6830 | 6820 | 555 |
| 553 | 20231212 | 110500 | 1146724340 | 6820 | 6830 | 6830 | 6820 | 151 |
| 554 | 20231212 | 110400 | 1145694420 | 6830 | 6830 | 6830 | 6830 | 0 |
| 555 | 20231212 | 110300 | 1145694420 | 6830 | 6830 | 6830 | 6830 | 226 |
| 556 | 20231212 | 110200 | 1144150840 | 6830 | 6830 | 6830 | 6830 | 723 |
| 557 | 20231212 | 110100 | 1139212750 | 6840 | 6840 | 6840 | 6840 | 1013 |
| 558 | 20231212 | 110000 | 1132283830 | 6850 | 6840 | 6850 | 6830 | 316 |
| 559 | 20231212 | 105900 | 1130122890 | 6850 | 6850 | 6850 | 6850 | 128 |
| 560 | 20231212 | 105800 | 1129246090 | 6850 | 6840 | 6850 | 6840 | 106 |
| 561 | 20231212 | 105700 | 1128520990 | 6840 | 6860 | 6860 | 6840 | 303 |
| 562 | 20231212 | 105600 | 1126443420 | 6850 | 6860 | 6860 | 6850 | 11 |
| 563 | 20231212 | 105500 | 1126368060 | 6840 | 6850 | 6860 | 6840 | 143 |
| 564 | 20231212 | 105400 | 1125388650 | 6850 | 6860 | 6860 | 6850 | 80 |
| 565 | 20231212 | 105300 | 1124840350 | 6860 | 6850 | 6860 | 6850 | 135 |
| 566 | 20231212 | 105200 | 1123915580 | 6850 | 6870 | 6870 | 6850 | 1094 |
| 567 | 20231212 | 105100 | 1116404270 | 6870 | 6870 | 6870 | 6870 | 0 |
| 568 | 20231212 | 105000 | 1116404270 | 6870 | 6870 | 6870 | 6870 | 200 |
| 569 | 20231212 | 104900 | 1115030270 | 6870 | 6870 | 6870 | 6870 | 883 |
| 570 | 20231212 | 104800 | 1108964060 | 6870 | 6870 | 6870 | 6870 | 10 |
| 571 | 20231212 | 104700 | 1108895360 | 6870 | 6870 | 6870 | 6850 | 616 |
| 572 | 20231212 | 104600 | 1104668700 | 6870 | 6890 | 6890 | 6870 | 1109 |
| 573 | 20231212 | 104500 | 1097039330 | 6890 | 6900 | 6900 | 6890 | 83 |
| 574 | 20231212 | 104400 | 1096467450 | 6890 | 6890 | 6900 | 6890 | 2098 |
| 575 | 20231212 | 104300 | 1082012220 | 6890 | 6900 | 6900 | 6890 | 1486 |
| 576 | 20231212 | 104200 | 1071766930 | 6890 | 6880 | 6890 | 6880 | 1132 |
| 577 | 20231212 | 104100 | 1063968840 | 6880 | 6890 | 6890 | 6880 | 983 |
| 578 | 20231212 | 104000 | 1057202110 | 6890 | 6890 | 6900 | 6880 | 2396 |
| 579 | 20231212 | 103900 | 1040695270 | 6900 | 6900 | 6900 | 6890 | 1152 |
| 580 | 20231212 | 103800 | 1032746960 | 6910 | 6900 | 6920 | 6900 | 3289 |
| 581 | 20231212 | 103700 | 1010015160 | 6900 | 6900 | 6900 | 6890 | 4303 |
| 582 | 20231212 | 103600 | 980325840 | 6900 | 6900 | 6900 | 6890 | 1779 |
| 583 | 20231212 | 103500 | 968057520 | 6890 | 6870 | 6900 | 6870 | 13903 |
| 584 | 20231212 | 103400 | 872331830 | 6860 | 6860 | 6860 | 6860 | 3024 |
| 585 | 20231212 | 103300 | 851587190 | 6860 | 6850 | 6860 | 6850 | 3068 |
| 586 | 20231212 | 103200 | 830553670 | 6850 | 6840 | 6850 | 6840 | 482 |
| 587 | 20231212 | 103100 | 827252360 | 6830 | 6830 | 6830 | 6830 | 2 |
| 588 | 20231212 | 103000 | 827238700 | 6840 | 6830 | 6840 | 6830 | 2076 |
| 589 | 20231212 | 102900 | 813048860 | 6830 | 6830 | 6830 | 6820 | 758 |
| 590 | 20231212 | 102800 | 807877280 | 6830 | 6820 | 6830 | 6820 | 105 |
| 591 | 20231212 | 102700 | 807161110 | 6830 | 6830 | 6840 | 6830 | 46 |
| 592 | 20231212 | 102600 | 806846540 | 6840 | 6840 | 6840 | 6840 | 0 |
| 593 | 20231212 | 102500 | 806846540 | 6840 | 6850 | 6850 | 6840 | 2 |
| 594 | 20231212 | 102400 | 806832850 | 6850 | 6850 | 6850 | 6850 | 1016 |
| 595 | 20231212 | 102300 | 799873250 | 6830 | 6850 | 6850 | 6830 | 581 |
| 596 | 20231212 | 102200 | 795893620 | 6830 | 6850 | 6850 | 6830 | 50 |
| 597 | 20231212 | 102100 | 795551840 | 6850 | 6840 | 6850 | 6840 | 401 |
| 598 | 20231212 | 102000 | 792805090 | 6830 | 6820 | 6830 | 6820 | 1001 |
| 599 | 20231212 | 101900 | 785968270 | 6820 | 6850 | 6870 | 6820 | 5527 |
| 600 | 20231212 | 101800 | 748076780 | 6850 | 6830 | 6850 | 6830 | 207 |
| 601 | 20231212 | 101700 | 746662830 | 6830 | 6850 | 6850 | 6830 | 3494 |
| 602 | 20231212 | 101600 | 722729810 | 6840 | 6800 | 6840 | 6800 | 2314 |
| 603 | 20231212 | 101500 | 706932680 | 6800 | 6810 | 6810 | 6800 | 16 |
| 604 | 20231212 | 101400 | 706823780 | 6800 | 6800 | 6800 | 6800 | 10 |
| 605 | 20231212 | 101300 | 706755780 | 6800 | 6790 | 6800 | 6780 | 565 |
| 606 | 20231212 | 101200 | 702913810 | 6790 | 6790 | 6790 | 6790 | 960 |
| 607 | 20231212 | 101100 | 696395410 | 6790 | 6790 | 6790 | 6790 | 224 |
| 608 | 20231212 | 101000 | 694874450 | 6800 | 6770 | 6800 | 6770 | 138 |
| 609 | 20231212 | 100900 | 693937100 | 6770 | 6800 | 6800 | 6770 | 965 |
| 610 | 20231212 | 100800 | 687400500 | 6800 | 6790 | 6800 | 6780 | 1029 |
| 611 | 20231212 | 100700 | 680413600 | 6800 | 6790 | 6800 | 6790 | 394 |
| 612 | 20231212 | 100600 | 677736170 | 6790 | 6810 | 6810 | 6790 | 1504 |
| 613 | 20231212 | 100500 | 667507740 | 6810 | 6820 | 6820 | 6810 | 255 |
| 614 | 20231212 | 100400 | 665771020 | 6820 | 6820 | 6820 | 6820 | 893 |
| 615 | 20231212 | 100300 | 659680760 | 6820 | 6820 | 6820 | 6820 | 0 |
| 616 | 20231212 | 100200 | 659680760 | 6820 | 6820 | 6820 | 6820 | 51 |
| 617 | 20231212 | 100100 | 659332940 | 6820 | 6810 | 6820 | 6810 | 760 |
| 618 | 20231212 | 100000 | 654154740 | 6810 | 6800 | 6810 | 6800 | 197 |
| 619 | 20231212 | 095900 | 652814980 | 6800 | 6800 | 6800 | 6800 | 545 |
| 620 | 20231212 | 095800 | 649108980 | 6790 | 6800 | 6800 | 6790 | 1292 |
| 621 | 20231212 | 095700 | 640323400 | 6800 | 6800 | 6800 | 6800 | 290 |
| 622 | 20231212 | 095600 | 638351400 | 6800 | 6800 | 6800 | 6790 | 88 |
| 623 | 20231212 | 095500 | 637753670 | 6800 | 6820 | 6820 | 6800 | 962 |
| 624 | 20231212 | 095400 | 631201230 | 6820 | 6820 | 6820 | 6820 | 978 |
| 625 | 20231212 | 095300 | 624531270 | 6810 | 6810 | 6810 | 6810 | 149 |
| 626 | 20231212 | 095200 | 623516580 | 6810 | 6800 | 6810 | 6800 | 895 |
| 627 | 20231212 | 095100 | 617429030 | 6790 | 6800 | 6800 | 6790 | 2187 |
| 628 | 20231212 | 095000 | 602562490 | 6810 | 6820 | 6820 | 6810 | 477 |
| 629 | 20231212 | 094900 | 599310810 | 6820 | 6830 | 6830 | 6820 | 972 |
| 630 | 20231212 | 094800 | 592677410 | 6830 | 6860 | 6860 | 6830 | 1325 |
| 631 | 20231212 | 094700 | 583605320 | 6860 | 6850 | 6860 | 6850 | 2501 |
| 632 | 20231212 | 094600 | 566454910 | 6850 | 6850 | 6870 | 6850 | 4975 |
| 633 | 20231212 | 094500 | 532350190 | 6850 | 6830 | 6850 | 6830 | 2558 |
| 634 | 20231212 | 094400 | 514838640 | 6830 | 6830 | 6860 | 6810 | 10358 |
| 635 | 20231212 | 094300 | 443964590 | 6830 | 6800 | 6830 | 6800 | 4229 |
| 636 | 20231212 | 094200 | 415104090 | 6800 | 6760 | 6820 | 6740 | 8642 |
| 637 | 20231212 | 094100 | 356352690 | 6770 | 6770 | 6770 | 6750 | 844 |
| 638 | 20231212 | 094000 | 350639860 | 6760 | 6740 | 6760 | 6740 | 342 |
| 639 | 20231212 | 093900 | 348332080 | 6740 | 6730 | 6740 | 6730 | 401 |
| 640 | 20231212 | 093800 | 345632340 | 6730 | 6690 | 6730 | 6690 | 735 |
| 641 | 20231212 | 093700 | 340703210 | 6650 | 6690 | 6690 | 6650 | 2006 |
| 642 | 20231212 | 093600 | 327359030 | 6690 | 6700 | 6700 | 6640 | 1460 |
| 643 | 20231212 | 093500 | 317632400 | 6690 | 6690 | 6690 | 6690 | 25 |
| 644 | 20231212 | 093400 | 317465150 | 6680 | 6700 | 6710 | 6680 | 51 |
| 645 | 20231212 | 093300 | 317122990 | 6710 | 6700 | 6710 | 6680 | 1894 |
| 646 | 20231212 | 093200 | 304457190 | 6690 | 6700 | 6720 | 6690 | 1202 |
| 647 | 20231212 | 093100 | 296407860 | 6690 | 6700 | 6700 | 6690 | 1934 |
| 648 | 20231212 | 093000 | 283465030 | 6700 | 6720 | 6730 | 6700 | 1101 |
| 649 | 20231212 | 092900 | 276078460 | 6720 | 6740 | 6760 | 6720 | 951 |
| 650 | 20231212 | 092800 | 269679240 | 6750 | 6760 | 6760 | 6750 | 1393 |
| 651 | 20231212 | 092700 | 260270910 | 6770 | 6800 | 6800 | 6770 | 290 |
| 652 | 20231212 | 092600 | 258303980 | 6800 | 6780 | 6800 | 6770 | 1669 |
| 653 | 20231212 | 092500 | 246995820 | 6790 | 6800 | 6800 | 6790 | 774 |
| 654 | 20231212 | 092400 | 241737520 | 6800 | 6800 | 6800 | 6790 | 626 |
| 655 | 20231212 | 092300 | 237482860 | 6800 | 6790 | 6800 | 6780 | 426 |
| 656 | 20231212 | 092200 | 234590460 | 6780 | 6770 | 6780 | 6770 | 231 |
| 657 | 20231212 | 092100 | 233025980 | 6770 | 6770 | 6770 | 6760 | 110 |
| 658 | 20231212 | 092000 | 232281290 | 6770 | 6760 | 6770 | 6760 | 815 |
| 659 | 20231212 | 091900 | 226769910 | 6770 | 6760 | 6770 | 6760 | 420 |
| 660 | 20231212 | 091800 | 223927510 | 6780 | 6790 | 6800 | 6760 | 1710 |
| 661 | 20231212 | 091700 | 212317100 | 6820 | 6790 | 6830 | 6790 | 5832 |
| 662 | 20231212 | 091600 | 172538090 | 6790 | 6720 | 6790 | 6720 | 11974 |
| 663 | 20231212 | 091500 | 91693010 | 6720 | 6700 | 6720 | 6700 | 577 |
| 664 | 20231212 | 091400 | 87826700 | 6690 | 6680 | 6710 | 6680 | 1334 |
| 665 | 20231212 | 091300 | 78897020 | 6680 | 6670 | 6680 | 6670 | 704 |
| 666 | 20231212 | 091200 | 74201330 | 6670 | 6630 | 6670 | 6630 | 59 |
| 667 | 20231212 | 091100 | 73810120 | 6620 | 6620 | 6620 | 6620 | 8 |
| 668 | 20231212 | 091000 | 73757160 | 6620 | 6620 | 6620 | 6620 | 20 |
| 669 | 20231212 | 090900 | 73624760 | 6630 | 6630 | 6630 | 6630 | 122 |
| 670 | 20231212 | 090800 | 72815900 | 6600 | 6630 | 6630 | 6600 | 1143 |
| 671 | 20231212 | 090700 | 65259160 | 6620 | 6660 | 6660 | 6620 | 1861 |
| 672 | 20231212 | 090600 | 52913400 | 6660 | 6640 | 6660 | 6640 | 134 |
| 673 | 20231212 | 090500 | 52023620 | 6670 | 6640 | 6670 | 6620 | 803 |
| 674 | 20231212 | 090400 | 46691710 | 6640 | 6620 | 6640 | 6620 | 173 |
| 675 | 20231212 | 090300 | 45546220 | 6620 | 6690 | 6690 | 6620 | 2011 |
| 676 | 20231212 | 090200 | 32198990 | 6630 | 6640 | 6640 | 6630 | 521 |
| 677 | 20231212 | 090100 | 28739600 | 6640 | 6650 | 6700 | 6640 | 1260 |
| 678 | 20231212 | 090000 | 20357200 | 6640 | 6700 | 6700 | 6640 | 3051 |