34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 202700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 20156 |
| 3 | 20231206 | 202600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 4 | 20231206 | 202500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 5 | 20231206 | 202400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 6 | 20231206 | 202300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 7 | 20231206 | 202200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 8 | 20231206 | 202100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 9 | 20231206 | 202000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 10 | 20231206 | 201900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 11 | 20231206 | 201800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 12 | 20231206 | 201700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 13 | 20231206 | 201600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 14 | 20231206 | 201500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 15 | 20231206 | 201400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 16 | 20231206 | 201300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 17 | 20231206 | 201200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 18 | 20231206 | 201100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 19 | 20231206 | 201000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 20 | 20231206 | 200900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 21 | 20231206 | 200800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 22 | 20231206 | 200700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 23 | 20231206 | 200600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 24 | 20231206 | 200500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 25 | 20231206 | 200400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 26 | 20231206 | 200300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 27 | 20231206 | 200200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 28 | 20231206 | 200100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 29 | 20231206 | 200000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 30 | 20231206 | 195900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 31 | 20231206 | 195800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 32 | 20231206 | 195700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 20156 |
| 33 | 20231206 | 195600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 34 | 20231206 | 195500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 35 | 20231206 | 195400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 36 | 20231206 | 195300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 37 | 20231206 | 195200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 38 | 20231206 | 195100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 39 | 20231206 | 195000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 40 | 20231206 | 194900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 41 | 20231206 | 194800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 42 | 20231206 | 194700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 43 | 20231206 | 194600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 44 | 20231206 | 194500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 45 | 20231206 | 194400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 46 | 20231206 | 194300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 47 | 20231206 | 194200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 48 | 20231206 | 194100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 49 | 20231206 | 194000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 50 | 20231206 | 193900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 51 | 20231206 | 193800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 52 | 20231206 | 193700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 53 | 20231206 | 193600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 54 | 20231206 | 193500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 55 | 20231206 | 193400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 56 | 20231206 | 193300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 57 | 20231206 | 193200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 58 | 20231206 | 193100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 59 | 20231206 | 193000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 60 | 20231206 | 192900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 61 | 20231206 | 192800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 62 | 20231206 | 192700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 20156 |
| 63 | 20231206 | 192600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 64 | 20231206 | 192500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 65 | 20231206 | 192400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 66 | 20231206 | 192300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 67 | 20231206 | 192200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 68 | 20231206 | 192100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 69 | 20231206 | 192000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 70 | 20231206 | 191900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 71 | 20231206 | 191800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 72 | 20231206 | 191700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 73 | 20231206 | 191600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 74 | 20231206 | 191500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 75 | 20231206 | 191400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 76 | 20231206 | 191300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 77 | 20231206 | 191200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 78 | 20231206 | 191100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 79 | 20231206 | 191000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 80 | 20231206 | 190900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 81 | 20231206 | 190800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 82 | 20231206 | 190700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 83 | 20231206 | 190600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 84 | 20231206 | 190500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 85 | 20231206 | 190400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 86 | 20231206 | 190300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 87 | 20231206 | 190200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 88 | 20231206 | 190100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 89 | 20231206 | 190000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 90 | 20231206 | 185900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 91 | 20231206 | 185800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 92 | 20231206 | 185700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 20156 |
| 93 | 20231206 | 185600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 94 | 20231206 | 185500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 95 | 20231206 | 185400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 96 | 20231206 | 185300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 97 | 20231206 | 185200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 98 | 20231206 | 185100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 99 | 20231206 | 185000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 100 | 20231206 | 184900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 101 | 20231206 | 184800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 102 | 20231206 | 184700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 103 | 20231206 | 184600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 104 | 20231206 | 184500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 105 | 20231206 | 184400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 106 | 20231206 | 184300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 107 | 20231206 | 184200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 108 | 20231206 | 184100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 109 | 20231206 | 184000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 110 | 20231206 | 183900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 111 | 20231206 | 183800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 112 | 20231206 | 183700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 113 | 20231206 | 183600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 114 | 20231206 | 183500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 115 | 20231206 | 183400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 116 | 20231206 | 183300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 117 | 20231206 | 183200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 118 | 20231206 | 183100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 119 | 20231206 | 183000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 120 | 20231206 | 182900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 121 | 20231206 | 182800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 122 | 20231206 | 182700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 20156 |
| 123 | 20231206 | 182600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 124 | 20231206 | 182500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 125 | 20231206 | 182400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 126 | 20231206 | 182300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 127 | 20231206 | 182200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 128 | 20231206 | 182100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 129 | 20231206 | 182000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 130 | 20231206 | 181900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 131 | 20231206 | 181800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 132 | 20231206 | 181700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 133 | 20231206 | 181600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 134 | 20231206 | 181500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 135 | 20231206 | 181400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 136 | 20231206 | 181300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 137 | 20231206 | 181200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 138 | 20231206 | 181100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 139 | 20231206 | 181000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 140 | 20231206 | 180900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 141 | 20231206 | 180800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 142 | 20231206 | 180700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 143 | 20231206 | 180600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 144 | 20231206 | 180500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 145 | 20231206 | 180400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 146 | 20231206 | 180300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 147 | 20231206 | 180200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 148 | 20231206 | 180100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 149 | 20231206 | 180000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 150 | 20231206 | 175900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 151 | 20231206 | 175800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 152 | 20231206 | 175700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 20156 |
| 153 | 20231206 | 175600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 154 | 20231206 | 175500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 155 | 20231206 | 175400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 156 | 20231206 | 175300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 157 | 20231206 | 175200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 158 | 20231206 | 175100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 159 | 20231206 | 175000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 160 | 20231206 | 174900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 161 | 20231206 | 174800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 162 | 20231206 | 174700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 163 | 20231206 | 174600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 164 | 20231206 | 174500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 165 | 20231206 | 174400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 166 | 20231206 | 174300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 167 | 20231206 | 174200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 168 | 20231206 | 174100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 169 | 20231206 | 174000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 170 | 20231206 | 173900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 171 | 20231206 | 173800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 172 | 20231206 | 173700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 173 | 20231206 | 173600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 174 | 20231206 | 173500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 175 | 20231206 | 173400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 176 | 20231206 | 173300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 177 | 20231206 | 173200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 178 | 20231206 | 173100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 179 | 20231206 | 173000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 180 | 20231206 | 172900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 181 | 20231206 | 172800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 182 | 20231206 | 172700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 20156 |
| 183 | 20231206 | 172600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 184 | 20231206 | 172500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 185 | 20231206 | 172400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 186 | 20231206 | 172300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 187 | 20231206 | 172200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 188 | 20231206 | 172100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 189 | 20231206 | 172000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 190 | 20231206 | 171900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 191 | 20231206 | 171800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 192 | 20231206 | 171700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 193 | 20231206 | 171600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 194 | 20231206 | 171500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 195 | 20231206 | 171400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 196 | 20231206 | 171300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 197 | 20231206 | 171200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 198 | 20231206 | 171100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 199 | 20231206 | 171000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 200 | 20231206 | 170900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 201 | 20231206 | 170800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 202 | 20231206 | 170700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 203 | 20231206 | 170600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 204 | 20231206 | 170500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 205 | 20231206 | 170400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 206 | 20231206 | 170300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 207 | 20231206 | 170200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 208 | 20231206 | 170100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 209 | 20231206 | 170000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 210 | 20231206 | 165900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 211 | 20231206 | 165800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 212 | 20231206 | 165700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 20156 |
| 213 | 20231206 | 165600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 214 | 20231206 | 165500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 215 | 20231206 | 165400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 216 | 20231206 | 165300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 217 | 20231206 | 165200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 218 | 20231206 | 165100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 219 | 20231206 | 165000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 220 | 20231206 | 164900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 221 | 20231206 | 164800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 222 | 20231206 | 164700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 223 | 20231206 | 164600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 224 | 20231206 | 164500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 225 | 20231206 | 164400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 226 | 20231206 | 164300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 227 | 20231206 | 164200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 228 | 20231206 | 164100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 229 | 20231206 | 164000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 230 | 20231206 | 163900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 231 | 20231206 | 163800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 232 | 20231206 | 163700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 233 | 20231206 | 163600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 234 | 20231206 | 163500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 235 | 20231206 | 163400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 236 | 20231206 | 163300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 237 | 20231206 | 163200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 238 | 20231206 | 163100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 239 | 20231206 | 163000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 240 | 20231206 | 162900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 241 | 20231206 | 162800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 242 | 20231206 | 162700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 20156 |
| 243 | 20231206 | 162600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 244 | 20231206 | 162500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 245 | 20231206 | 162400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 246 | 20231206 | 162300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 247 | 20231206 | 162200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 248 | 20231206 | 162100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 249 | 20231206 | 162000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 250 | 20231206 | 161900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 251 | 20231206 | 161800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 252 | 20231206 | 161700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 253 | 20231206 | 161600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 254 | 20231206 | 161500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 255 | 20231206 | 161400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 256 | 20231206 | 161300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 257 | 20231206 | 161200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 258 | 20231206 | 161100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 259 | 20231206 | 161000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 260 | 20231206 | 160900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 261 | 20231206 | 160800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 262 | 20231206 | 160700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 263 | 20231206 | 160600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 264 | 20231206 | 160500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 265 | 20231206 | 160400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 266 | 20231206 | 160300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 267 | 20231206 | 160200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 268 | 20231206 | 160100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 269 | 20231206 | 160000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 270 | 20231206 | 155900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 271 | 20231206 | 155800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 272 | 20231206 | 155700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 20156 |
| 273 | 20231206 | 155600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 274 | 20231206 | 155500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 275 | 20231206 | 155400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 276 | 20231206 | 155300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 277 | 20231206 | 155200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 278 | 20231206 | 155100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 279 | 20231206 | 155000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 280 | 20231206 | 154900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 281 | 20231206 | 154800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 282 | 20231206 | 154700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 283 | 20231206 | 154600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 284 | 20231206 | 154500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 285 | 20231206 | 154400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 286 | 20231206 | 154300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 287 | 20231206 | 154200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 288 | 20231206 | 154100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 289 | 20231206 | 154000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 290 | 20231206 | 153900 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 291 | 20231206 | 153800 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 292 | 20231206 | 153700 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 293 | 20231206 | 153600 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 294 | 20231206 | 153500 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 295 | 20231206 | 153400 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 296 | 20231206 | 153300 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 297 | 20231206 | 153200 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 298 | 20231206 | 153100 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 299 | 20231206 | 153000 | 2007531980 | 6630 | 6630 | 6630 | 6630 | 20156 |
| 300 | 20231206 | 152900 | 1873897700 | 6650 | 6650 | 6650 | 6650 | 0 |
| 301 | 20231206 | 152800 | 1873897700 | 6650 | 6650 | 6650 | 6650 | 0 |
| 302 | 20231206 | 152700 | 1873897700 | 6650 | 6650 | 6650 | 6650 | 0 |
| 303 | 20231206 | 152600 | 1873897700 | 6650 | 6650 | 6650 | 6650 | 0 |
| 304 | 20231206 | 152500 | 1873897700 | 6650 | 6650 | 6650 | 6650 | 0 |
| 305 | 20231206 | 152400 | 1873897700 | 6650 | 6650 | 6650 | 6650 | 0 |
| 306 | 20231206 | 152300 | 1873897700 | 6650 | 6650 | 6650 | 6650 | 0 |
| 307 | 20231206 | 152200 | 1873897700 | 6650 | 6650 | 6650 | 6650 | 0 |
| 308 | 20231206 | 152100 | 1873897700 | 6650 | 6650 | 6650 | 6650 | 0 |
| 309 | 20231206 | 152000 | 1873897700 | 6650 | 6650 | 6650 | 6650 | 0 |
| 310 | 20231206 | 151900 | 1873897700 | 6650 | 6640 | 6650 | 6630 | 3184 |
| 311 | 20231206 | 151800 | 1852768530 | 6650 | 6620 | 6650 | 6620 | 600 |
| 312 | 20231206 | 151700 | 1848791510 | 6630 | 6630 | 6650 | 6620 | 3594 |
| 313 | 20231206 | 151600 | 1824963680 | 6630 | 6670 | 6670 | 6630 | 2589 |
| 314 | 20231206 | 151500 | 1807756810 | 6660 | 6660 | 6670 | 6650 | 1805 |
| 315 | 20231206 | 151400 | 1795732300 | 6650 | 6690 | 6700 | 6620 | 5676 |
| 316 | 20231206 | 151300 | 1757835000 | 6700 | 6690 | 6700 | 6670 | 8526 |
| 317 | 20231206 | 151200 | 1700848290 | 6680 | 6620 | 6700 | 6620 | 11064 |
| 318 | 20231206 | 151100 | 1627263960 | 6620 | 6590 | 6620 | 6590 | 5557 |
| 319 | 20231206 | 151000 | 1590581380 | 6600 | 6590 | 6600 | 6580 | 1805 |
| 320 | 20231206 | 150900 | 1578687350 | 6590 | 6570 | 6600 | 6570 | 4145 |
| 321 | 20231206 | 150800 | 1551381070 | 6590 | 6570 | 6590 | 6560 | 4759 |
| 322 | 20231206 | 150700 | 1520086570 | 6570 | 6560 | 6570 | 6560 | 37 |
| 323 | 20231206 | 150600 | 1519843820 | 6560 | 6560 | 6570 | 6560 | 3544 |
| 324 | 20231206 | 150500 | 1496562020 | 6560 | 6520 | 6560 | 6520 | 4436 |
| 325 | 20231206 | 150400 | 1467503150 | 6530 | 6530 | 6530 | 6530 | 330 |
| 326 | 20231206 | 150300 | 1465348250 | 6530 | 6520 | 6530 | 6520 | 324 |
| 327 | 20231206 | 150200 | 1463235530 | 6520 | 6550 | 6550 | 6520 | 2723 |
| 328 | 20231206 | 150100 | 1445453220 | 6550 | 6550 | 6550 | 6550 | 142 |
| 329 | 20231206 | 150000 | 1444523120 | 6560 | 6560 | 6560 | 6550 | 1025 |
| 330 | 20231206 | 145900 | 1437801620 | 6560 | 6550 | 6560 | 6550 | 2410 |
| 331 | 20231206 | 145800 | 1421997840 | 6550 | 6550 | 6550 | 6550 | 7 |
| 332 | 20231206 | 145700 | 1421951990 | 6550 | 6550 | 6550 | 6550 | 0 |
| 333 | 20231206 | 145600 | 1421951990 | 6550 | 6530 | 6550 | 6530 | 633 |
| 334 | 20231206 | 145500 | 1417817700 | 6530 | 6520 | 6530 | 6520 | 94 |
| 335 | 20231206 | 145400 | 1417204510 | 6520 | 6530 | 6530 | 6520 | 373 |
| 336 | 20231206 | 145300 | 1414771840 | 6530 | 6550 | 6550 | 6530 | 169 |
| 337 | 20231206 | 145200 | 1413668250 | 6550 | 6550 | 6550 | 6550 | 16 |
| 338 | 20231206 | 145100 | 1413563450 | 6530 | 6530 | 6530 | 6530 | 9 |
| 339 | 20231206 | 145000 | 1413504680 | 6530 | 6520 | 6530 | 6510 | 1769 |
| 340 | 20231206 | 144900 | 1401977870 | 6530 | 6550 | 6550 | 6530 | 3482 |
| 341 | 20231206 | 144800 | 1379211060 | 6560 | 6560 | 6560 | 6560 | 97 |
| 342 | 20231206 | 144700 | 1378574740 | 6560 | 6540 | 6560 | 6540 | 2032 |
| 343 | 20231206 | 144600 | 1365252210 | 6540 | 6540 | 6540 | 6530 | 479 |
| 344 | 20231206 | 144500 | 1362122300 | 6530 | 6530 | 6530 | 6530 | 0 |
| 345 | 20231206 | 144400 | 1362122300 | 6530 | 6530 | 6530 | 6530 | 128 |
| 346 | 20231206 | 144300 | 1361286460 | 6530 | 6530 | 6530 | 6530 | 1 |
| 347 | 20231206 | 144200 | 1361279930 | 6520 | 6550 | 6550 | 6520 | 592 |
| 348 | 20231206 | 144100 | 1357409730 | 6550 | 6540 | 6550 | 6540 | 331 |
| 349 | 20231206 | 144000 | 1355243550 | 6520 | 6520 | 6520 | 6520 | 0 |
| 350 | 20231206 | 143900 | 1355243550 | 6520 | 6540 | 6540 | 6520 | 3000 |
| 351 | 20231206 | 143800 | 1335665170 | 6530 | 6550 | 6550 | 6530 | 210 |
| 352 | 20231206 | 143700 | 1334292390 | 6550 | 6550 | 6550 | 6550 | 26 |
| 353 | 20231206 | 143600 | 1334122090 | 6550 | 6550 | 6550 | 6550 | 60 |
| 354 | 20231206 | 143500 | 1333729090 | 6550 | 6550 | 6550 | 6550 | 114 |
| 355 | 20231206 | 143400 | 1332982390 | 6560 | 6550 | 6560 | 6550 | 253 |
| 356 | 20231206 | 143300 | 1331323240 | 6550 | 6550 | 6550 | 6550 | 246 |
| 357 | 20231206 | 143200 | 1329711940 | 6550 | 6550 | 6550 | 6550 | 647 |
| 358 | 20231206 | 143100 | 1325474090 | 6540 | 6540 | 6540 | 6540 | 181 |
| 359 | 20231206 | 143000 | 1324290350 | 6540 | 6550 | 6550 | 6540 | 323 |
| 360 | 20231206 | 142900 | 1322174860 | 6550 | 6550 | 6550 | 6550 | 6 |
| 361 | 20231206 | 142800 | 1322135560 | 6550 | 6560 | 6560 | 6550 | 135 |
| 362 | 20231206 | 142700 | 1321250740 | 6570 | 6560 | 6570 | 6560 | 3388 |
| 363 | 20231206 | 142600 | 1299025450 | 6550 | 6550 | 6550 | 6550 | 230 |
| 364 | 20231206 | 142500 | 1297518950 | 6550 | 6550 | 6560 | 6550 | 261 |
| 365 | 20231206 | 142400 | 1295807390 | 6560 | 6550 | 6560 | 6550 | 630 |
| 366 | 20231206 | 142300 | 1291674980 | 6550 | 6540 | 6560 | 6540 | 2084 |
| 367 | 20231206 | 142200 | 1278033910 | 6540 | 6540 | 6540 | 6540 | 281 |
| 368 | 20231206 | 142100 | 1276196170 | 6540 | 6540 | 6540 | 6540 | 1 |
| 369 | 20231206 | 142000 | 1276189630 | 6540 | 6540 | 6540 | 6540 | 21 |
| 370 | 20231206 | 141900 | 1276052290 | 6530 | 6530 | 6530 | 6530 | 0 |
| 371 | 20231206 | 141800 | 1276052290 | 6530 | 6530 | 6540 | 6530 | 795 |
| 372 | 20231206 | 141700 | 1270860740 | 6520 | 6520 | 6520 | 6520 | 368 |
| 373 | 20231206 | 141600 | 1268461380 | 6520 | 6510 | 6520 | 6510 | 300 |
| 374 | 20231206 | 141500 | 1266505480 | 6520 | 6520 | 6520 | 6520 | 121 |
| 375 | 20231206 | 141400 | 1265716560 | 6510 | 6510 | 6510 | 6510 | 67 |
| 376 | 20231206 | 141300 | 1265280390 | 6510 | 6510 | 6510 | 6510 | 18 |
| 377 | 20231206 | 141200 | 1265163210 | 6520 | 6520 | 6520 | 6520 | 62 |
| 378 | 20231206 | 141100 | 1264758970 | 6520 | 6490 | 6520 | 6490 | 752 |
| 379 | 20231206 | 141000 | 1259876990 | 6490 | 6520 | 6520 | 6490 | 942 |
| 380 | 20231206 | 140900 | 1253750340 | 6520 | 6520 | 6520 | 6520 | 1634 |
| 381 | 20231206 | 140800 | 1243096660 | 6530 | 6530 | 6530 | 6530 | 2 |
| 382 | 20231206 | 140700 | 1243083600 | 6520 | 6520 | 6520 | 6520 | 0 |
| 383 | 20231206 | 140600 | 1243083600 | 6520 | 6520 | 6520 | 6520 | 103 |
| 384 | 20231206 | 140500 | 1242412040 | 6530 | 6530 | 6530 | 6530 | 1000 |
| 385 | 20231206 | 140400 | 1235882040 | 6530 | 6530 | 6530 | 6530 | 12 |
| 386 | 20231206 | 140300 | 1235803680 | 6530 | 6530 | 6530 | 6530 | 73 |
| 387 | 20231206 | 140200 | 1235326990 | 6530 | 6530 | 6530 | 6530 | 0 |
| 388 | 20231206 | 140100 | 1235326990 | 6530 | 6530 | 6530 | 6530 | 125 |
| 389 | 20231206 | 140000 | 1234510740 | 6530 | 6530 | 6530 | 6530 | 2201 |
| 390 | 20231206 | 135900 | 1220138210 | 6530 | 6520 | 6530 | 6520 | 560 |
| 391 | 20231206 | 135800 | 1216482410 | 6520 | 6520 | 6520 | 6520 | 90 |
| 392 | 20231206 | 135700 | 1215895610 | 6520 | 6520 | 6520 | 6520 | 290 |
| 393 | 20231206 | 135600 | 1214004810 | 6530 | 6530 | 6530 | 6530 | 154 |
| 394 | 20231206 | 135500 | 1212999190 | 6530 | 6530 | 6530 | 6530 | 45 |
| 395 | 20231206 | 135400 | 1212705340 | 6530 | 6530 | 6530 | 6530 | 7262 |
| 396 | 20231206 | 135300 | 1165284480 | 6530 | 6530 | 6530 | 6530 | 5 |
| 397 | 20231206 | 135200 | 1165251830 | 6530 | 6520 | 6530 | 6520 | 625 |
| 398 | 20231206 | 135100 | 1161171680 | 6520 | 6490 | 6520 | 6490 | 186 |
| 399 | 20231206 | 135000 | 1159960120 | 6490 | 6490 | 6490 | 6490 | 344 |
| 400 | 20231206 | 134900 | 1157727560 | 6480 | 6480 | 6480 | 6480 | 0 |
| 401 | 20231206 | 134800 | 1157727560 | 6480 | 6490 | 6490 | 6480 | 941 |
| 402 | 20231206 | 134700 | 1151623380 | 6490 | 6500 | 6500 | 6490 | 200 |
| 403 | 20231206 | 134600 | 1150323880 | 6520 | 6520 | 6520 | 6520 | 1 |
| 404 | 20231206 | 134500 | 1150317360 | 6490 | 6520 | 6520 | 6480 | 36 |
| 405 | 20231206 | 134400 | 1150083710 | 6530 | 6510 | 6530 | 6510 | 200 |
| 406 | 20231206 | 134300 | 1148780000 | 6490 | 6490 | 6490 | 6490 | 254 |
| 407 | 20231206 | 134200 | 1147131540 | 6490 | 6490 | 6490 | 6490 | 57 |
| 408 | 20231206 | 134100 | 1146761610 | 6490 | 6490 | 6490 | 6490 | 939 |
| 409 | 20231206 | 134000 | 1140667500 | 6490 | 6480 | 6490 | 6480 | 186 |
| 410 | 20231206 | 133900 | 1139461360 | 6480 | 6480 | 6480 | 6480 | 0 |
| 411 | 20231206 | 133800 | 1139461360 | 6480 | 6480 | 6480 | 6470 | 531 |
| 412 | 20231206 | 133700 | 1136025550 | 6480 | 6480 | 6480 | 6480 | 397 |
| 413 | 20231206 | 133600 | 1133452990 | 6480 | 6480 | 6480 | 6480 | 0 |
| 414 | 20231206 | 133500 | 1133452990 | 6480 | 6480 | 6480 | 6480 | 421 |
| 415 | 20231206 | 133400 | 1130724910 | 6490 | 6480 | 6490 | 6480 | 164 |
| 416 | 20231206 | 133300 | 1129662100 | 6480 | 6500 | 6500 | 6480 | 830 |
| 417 | 20231206 | 133200 | 1124270180 | 6500 | 6500 | 6500 | 6500 | 0 |
| 418 | 20231206 | 133100 | 1124270180 | 6500 | 6500 | 6500 | 6500 | 100 |
| 419 | 20231206 | 133000 | 1123620180 | 6500 | 6500 | 6500 | 6500 | 467 |
| 420 | 20231206 | 132900 | 1120584680 | 6500 | 6500 | 6500 | 6500 | 886 |
| 421 | 20231206 | 132800 | 1114825680 | 6510 | 6520 | 6520 | 6510 | 1092 |
| 422 | 20231206 | 132700 | 1107716580 | 6520 | 6520 | 6520 | 6520 | 0 |
| 423 | 20231206 | 132600 | 1107716580 | 6520 | 6530 | 6530 | 6520 | 20 |
| 424 | 20231206 | 132500 | 1107586130 | 6530 | 6530 | 6530 | 6530 | 290 |
| 425 | 20231206 | 132400 | 1105692430 | 6510 | 6510 | 6510 | 6510 | 142 |
| 426 | 20231206 | 132300 | 1104768010 | 6500 | 6500 | 6500 | 6500 | 0 |
| 427 | 20231206 | 132200 | 1104768010 | 6500 | 6500 | 6500 | 6500 | 0 |
| 428 | 20231206 | 132100 | 1104768010 | 6500 | 6500 | 6500 | 6500 | 0 |
| 429 | 20231206 | 132000 | 1104768010 | 6500 | 6510 | 6510 | 6500 | 2001 |
| 430 | 20231206 | 131900 | 1091748980 | 6490 | 6490 | 6490 | 6490 | 248 |
| 431 | 20231206 | 131800 | 1090139460 | 6500 | 6490 | 6530 | 6490 | 570 |
| 432 | 20231206 | 131700 | 1086434880 | 6480 | 6480 | 6480 | 6480 | 560 |
| 433 | 20231206 | 131600 | 1082806080 | 6480 | 6480 | 6480 | 6480 | 370 |
| 434 | 20231206 | 131500 | 1080408480 | 6480 | 6490 | 6490 | 6480 | 1488 |
| 435 | 20231206 | 131400 | 1070764060 | 6500 | 6500 | 6500 | 6500 | 7 |
| 436 | 20231206 | 131300 | 1070718560 | 6500 | 6510 | 6510 | 6500 | 742 |
| 437 | 20231206 | 131200 | 1065895140 | 6530 | 6510 | 6530 | 6510 | 450 |
| 438 | 20231206 | 131100 | 1062962580 | 6510 | 6520 | 6520 | 6510 | 696 |
| 439 | 20231206 | 131000 | 1058426160 | 6520 | 6520 | 6520 | 6520 | 1 |
| 440 | 20231206 | 130900 | 1058419640 | 6520 | 6520 | 6520 | 6520 | 750 |
| 441 | 20231206 | 130800 | 1053529640 | 6520 | 6520 | 6520 | 6520 | 209 |
| 442 | 20231206 | 130700 | 1052166960 | 6520 | 6520 | 6520 | 6520 | 81 |
| 443 | 20231206 | 130600 | 1051638840 | 6510 | 6510 | 6510 | 6510 | 158 |
| 444 | 20231206 | 130500 | 1050610260 | 6510 | 6510 | 6510 | 6510 | 0 |
| 445 | 20231206 | 130400 | 1050610260 | 6510 | 6510 | 6510 | 6510 | 107 |
| 446 | 20231206 | 130300 | 1049913690 | 6510 | 6510 | 6510 | 6510 | 100 |
| 447 | 20231206 | 130200 | 1049262690 | 6520 | 6520 | 6520 | 6520 | 92 |
| 448 | 20231206 | 130100 | 1048662850 | 6520 | 6510 | 6520 | 6500 | 359 |
| 449 | 20231206 | 130000 | 1046328620 | 6510 | 6510 | 6510 | 6500 | 184 |
| 450 | 20231206 | 125900 | 1045130980 | 6530 | 6510 | 6530 | 6510 | 961 |
| 451 | 20231206 | 125800 | 1038865950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 452 | 20231206 | 125700 | 1038865950 | 6520 | 6520 | 6520 | 6520 | 371 |
| 453 | 20231206 | 125600 | 1036447030 | 6520 | 6520 | 6530 | 6520 | 276 |
| 454 | 20231206 | 125500 | 1034647490 | 6530 | 6530 | 6530 | 6530 | 617 |
| 455 | 20231206 | 125400 | 1030618480 | 6530 | 6530 | 6530 | 6530 | 0 |
| 456 | 20231206 | 125300 | 1030618480 | 6530 | 6530 | 6530 | 6530 | 10 |
| 457 | 20231206 | 125200 | 1030553180 | 6530 | 6520 | 6530 | 6520 | 229 |
| 458 | 20231206 | 125100 | 1029059810 | 6520 | 6520 | 6520 | 6520 | 494 |
| 459 | 20231206 | 125000 | 1025838930 | 6520 | 6520 | 6520 | 6520 | 18 |
| 460 | 20231206 | 124900 | 1025721570 | 6510 | 6510 | 6510 | 6510 | 0 |
| 461 | 20231206 | 124800 | 1025721570 | 6510 | 6510 | 6510 | 6510 | 201 |
| 462 | 20231206 | 124700 | 1024413060 | 6510 | 6510 | 6510 | 6510 | 4 |
| 463 | 20231206 | 124600 | 1024387020 | 6510 | 6510 | 6510 | 6510 | 2 |
| 464 | 20231206 | 124500 | 1024374000 | 6510 | 6520 | 6520 | 6510 | 123 |
| 465 | 20231206 | 124400 | 1023572080 | 6520 | 6510 | 6520 | 6510 | 580 |
| 466 | 20231206 | 124300 | 1019793770 | 6500 | 6500 | 6500 | 6500 | 0 |
| 467 | 20231206 | 124200 | 1019793770 | 6500 | 6490 | 6500 | 6490 | 789 |
| 468 | 20231206 | 124100 | 1014670270 | 6500 | 6500 | 6500 | 6500 | 822 |
| 469 | 20231206 | 124000 | 1009327270 | 6500 | 6500 | 6500 | 6500 | 6 |
| 470 | 20231206 | 123900 | 1009288270 | 6510 | 6510 | 6510 | 6510 | 2 |
| 471 | 20231206 | 123800 | 1009275250 | 6510 | 6510 | 6510 | 6510 | 1 |
| 472 | 20231206 | 123700 | 1009268740 | 6510 | 6500 | 6510 | 6500 | 200 |
| 473 | 20231206 | 123600 | 1007967750 | 6490 | 6490 | 6490 | 6490 | 0 |
| 474 | 20231206 | 123500 | 1007967750 | 6490 | 6490 | 6490 | 6490 | 0 |
| 475 | 20231206 | 123400 | 1007967750 | 6490 | 6490 | 6490 | 6490 | 161 |
| 476 | 20231206 | 123300 | 1006922860 | 6510 | 6510 | 6510 | 6510 | 0 |
| 477 | 20231206 | 123200 | 1006922860 | 6510 | 6510 | 6510 | 6510 | 1 |
| 478 | 20231206 | 123100 | 1006916350 | 6510 | 6510 | 6510 | 6510 | 0 |
| 479 | 20231206 | 123000 | 1006916350 | 6510 | 6500 | 6510 | 6500 | 201 |
| 480 | 20231206 | 122900 | 1005608470 | 6490 | 6500 | 6500 | 6490 | 1284 |
| 481 | 20231206 | 122800 | 997263180 | 6500 | 6510 | 6510 | 6500 | 203 |
| 482 | 20231206 | 122700 | 995943150 | 6510 | 6510 | 6510 | 6510 | 755 |
| 483 | 20231206 | 122600 | 991028100 | 6530 | 6520 | 6530 | 6520 | 214 |
| 484 | 20231206 | 122500 | 989630690 | 6510 | 6510 | 6510 | 6510 | 172 |
| 485 | 20231206 | 122400 | 988510970 | 6520 | 6510 | 6520 | 6510 | 5 |
| 486 | 20231206 | 122300 | 988478380 | 6510 | 6520 | 6520 | 6510 | 124 |
| 487 | 20231206 | 122200 | 987670900 | 6520 | 6520 | 6520 | 6520 | 256 |
| 488 | 20231206 | 122100 | 986001780 | 6520 | 6520 | 6520 | 6520 | 10 |
| 489 | 20231206 | 122000 | 985936580 | 6520 | 6520 | 6520 | 6520 | 27 |
| 490 | 20231206 | 121900 | 985760540 | 6520 | 6520 | 6520 | 6520 | 20 |
| 491 | 20231206 | 121800 | 985630140 | 6520 | 6520 | 6520 | 6520 | 180 |
| 492 | 20231206 | 121700 | 984456540 | 6530 | 6530 | 6530 | 6530 | 0 |
| 493 | 20231206 | 121600 | 984456540 | 6530 | 6530 | 6530 | 6530 | 46 |
| 494 | 20231206 | 121500 | 984156160 | 6530 | 6530 | 6530 | 6530 | 1 |
| 495 | 20231206 | 121400 | 984149630 | 6510 | 6510 | 6510 | 6510 | 51 |
| 496 | 20231206 | 121300 | 983817620 | 6510 | 6510 | 6510 | 6510 | 16 |
| 497 | 20231206 | 121200 | 983713460 | 6510 | 6520 | 6520 | 6510 | 500 |
| 498 | 20231206 | 121100 | 980458440 | 6510 | 6520 | 6520 | 6510 | 500 |
| 499 | 20231206 | 121000 | 977202310 | 6510 | 6510 | 6510 | 6510 | 0 |
| 500 | 20231206 | 120900 | 977202310 | 6510 | 6510 | 6510 | 6510 | 0 |
| 501 | 20231206 | 120800 | 977202310 | 6510 | 6510 | 6510 | 6510 | 63 |
| 502 | 20231206 | 120700 | 976792180 | 6510 | 6510 | 6510 | 6510 | 0 |
| 503 | 20231206 | 120600 | 976792180 | 6510 | 6510 | 6510 | 6510 | 49 |
| 504 | 20231206 | 120500 | 976473190 | 6510 | 6510 | 6520 | 6510 | 139 |
| 505 | 20231206 | 120400 | 975567320 | 6500 | 6510 | 6510 | 6500 | 34 |
| 506 | 20231206 | 120300 | 975346130 | 6510 | 6520 | 6520 | 6510 | 1070 |
| 507 | 20231206 | 120200 | 968375400 | 6520 | 6520 | 6520 | 6520 | 19 |
| 508 | 20231206 | 120100 | 968251520 | 6520 | 6520 | 6520 | 6520 | 0 |
| 509 | 20231206 | 120000 | 968251520 | 6520 | 6530 | 6530 | 6520 | 357 |
| 510 | 20231206 | 115900 | 965922180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 511 | 20231206 | 115800 | 965922180 | 6530 | 6540 | 6540 | 6530 | 397 |
| 512 | 20231206 | 115700 | 963329760 | 6540 | 6540 | 6540 | 6540 | 573 |
| 513 | 20231206 | 115600 | 959582340 | 6540 | 6540 | 6540 | 6530 | 107 |
| 514 | 20231206 | 115500 | 958882700 | 6540 | 6540 | 6540 | 6540 | 462 |
| 515 | 20231206 | 115400 | 955861220 | 6540 | 6500 | 6540 | 6500 | 508 |
| 516 | 20231206 | 115300 | 952552620 | 6500 | 6500 | 6500 | 6490 | 1147 |
| 517 | 20231206 | 115200 | 945097130 | 6500 | 6490 | 6500 | 6490 | 194 |
| 518 | 20231206 | 115100 | 943836320 | 6490 | 6490 | 6490 | 6490 | 2228 |
| 519 | 20231206 | 115000 | 929376600 | 6490 | 6490 | 6490 | 6490 | 0 |
| 520 | 20231206 | 114900 | 929376600 | 6490 | 6450 | 6490 | 6450 | 44 |
| 521 | 20231206 | 114800 | 929091170 | 6440 | 6420 | 6450 | 6420 | 1854 |
| 522 | 20231206 | 114700 | 917156380 | 6420 | 6450 | 6450 | 6420 | 15776 |
| 523 | 20231206 | 114600 | 815810200 | 6460 | 6460 | 6470 | 6460 | 8681 |
| 524 | 20231206 | 114500 | 759729750 | 6460 | 6460 | 6460 | 6450 | 1213 |
| 525 | 20231206 | 114400 | 751893830 | 6460 | 6460 | 6460 | 6450 | 265 |
| 526 | 20231206 | 114300 | 750182510 | 6460 | 6460 | 6460 | 6460 | 20 |
| 527 | 20231206 | 114200 | 750053310 | 6460 | 6460 | 6460 | 6450 | 136 |
| 528 | 20231206 | 114100 | 749175540 | 6450 | 6450 | 6450 | 6450 | 258 |
| 529 | 20231206 | 114000 | 747511440 | 6450 | 6430 | 6450 | 6420 | 77 |
| 530 | 20231206 | 113900 | 747016170 | 6420 | 6440 | 6440 | 6420 | 696 |
| 531 | 20231206 | 113800 | 742545030 | 6450 | 6450 | 6450 | 6450 | 50 |
| 532 | 20231206 | 113700 | 742222530 | 6440 | 6460 | 6460 | 6440 | 306 |
| 533 | 20231206 | 113600 | 740247190 | 6460 | 6460 | 6460 | 6460 | 30 |
| 534 | 20231206 | 113500 | 740053390 | 6450 | 6450 | 6450 | 6430 | 535 |
| 535 | 20231206 | 113400 | 736603170 | 6430 | 6430 | 6430 | 6420 | 103 |
| 536 | 20231206 | 113300 | 735940950 | 6420 | 6420 | 6420 | 6410 | 132 |
| 537 | 20231206 | 113200 | 735094160 | 6420 | 6430 | 6430 | 6420 | 238 |
| 538 | 20231206 | 113100 | 733564550 | 6450 | 6450 | 6450 | 6450 | 100 |
| 539 | 20231206 | 113000 | 732919550 | 6450 | 6430 | 6450 | 6430 | 32 |
| 540 | 20231206 | 112900 | 732713770 | 6450 | 6480 | 6480 | 6440 | 9120 |
| 541 | 20231206 | 112800 | 673902220 | 6480 | 6480 | 6480 | 6480 | 478 |
| 542 | 20231206 | 112700 | 670804780 | 6490 | 6490 | 6490 | 6490 | 1623 |
| 543 | 20231206 | 112600 | 660271510 | 6490 | 6490 | 6490 | 6490 | 2 |
| 544 | 20231206 | 112500 | 660258530 | 6490 | 6490 | 6490 | 6490 | 1 |
| 545 | 20231206 | 112400 | 660252040 | 6500 | 6500 | 6500 | 6490 | 428 |
| 546 | 20231206 | 112300 | 657470070 | 6490 | 6490 | 6490 | 6490 | 18 |
| 547 | 20231206 | 112200 | 657353250 | 6500 | 6490 | 6500 | 6490 | 66 |
| 548 | 20231206 | 112100 | 656924260 | 6460 | 6480 | 6480 | 6460 | 700 |
| 549 | 20231206 | 112000 | 652393350 | 6480 | 6480 | 6480 | 6480 | 0 |
| 550 | 20231206 | 111900 | 652393350 | 6480 | 6480 | 6480 | 6480 | 38 |
| 551 | 20231206 | 111800 | 652147110 | 6480 | 6480 | 6480 | 6470 | 171 |
| 552 | 20231206 | 111700 | 651039040 | 6480 | 6490 | 6490 | 6470 | 677 |
| 553 | 20231206 | 111600 | 646658610 | 6500 | 6520 | 6520 | 6500 | 842 |
| 554 | 20231206 | 111500 | 641178570 | 6520 | 6540 | 6550 | 6520 | 21 |
| 555 | 20231206 | 111400 | 641041480 | 6520 | 6550 | 6550 | 6520 | 3 |
| 556 | 20231206 | 111300 | 641021890 | 6550 | 6520 | 6550 | 6520 | 715 |
| 557 | 20231206 | 111200 | 636346800 | 6520 | 6520 | 6520 | 6520 | 450 |
| 558 | 20231206 | 111100 | 633412800 | 6520 | 6520 | 6520 | 6520 | 101 |
| 559 | 20231206 | 111000 | 632754280 | 6510 | 6520 | 6520 | 6510 | 205 |
| 560 | 20231206 | 110900 | 631418180 | 6520 | 6500 | 6520 | 6500 | 196 |
| 561 | 20231206 | 110800 | 630140500 | 6500 | 6480 | 6500 | 6480 | 1462 |
| 562 | 20231206 | 110700 | 620660810 | 6480 | 6480 | 6480 | 6480 | 61 |
| 563 | 20231206 | 110600 | 620265530 | 6470 | 6470 | 6470 | 6470 | 48 |
| 564 | 20231206 | 110500 | 619954970 | 6460 | 6450 | 6460 | 6450 | 98 |
| 565 | 20231206 | 110400 | 619322090 | 6450 | 6480 | 6480 | 6450 | 2534 |
| 566 | 20231206 | 110300 | 602945590 | 6470 | 6490 | 6490 | 6470 | 693 |
| 567 | 20231206 | 110200 | 598454340 | 6490 | 6490 | 6490 | 6490 | 201 |
| 568 | 20231206 | 110100 | 597149850 | 6500 | 6510 | 6510 | 6500 | 1538 |
| 569 | 20231206 | 110000 | 587151960 | 6510 | 6520 | 6520 | 6510 | 129 |
| 570 | 20231206 | 105900 | 586311970 | 6520 | 6510 | 6520 | 6510 | 291 |
| 571 | 20231206 | 105800 | 584417550 | 6510 | 6520 | 6520 | 6510 | 649 |
| 572 | 20231206 | 105700 | 580191610 | 6520 | 6530 | 6530 | 6520 | 599 |
| 573 | 20231206 | 105600 | 576280570 | 6530 | 6520 | 6530 | 6520 | 633 |
| 574 | 20231206 | 105500 | 572150730 | 6540 | 6540 | 6540 | 6540 | 0 |
| 575 | 20231206 | 105400 | 572150730 | 6540 | 6530 | 6540 | 6530 | 100 |
| 576 | 20231206 | 105300 | 571496760 | 6540 | 6540 | 6540 | 6540 | 50 |
| 577 | 20231206 | 105200 | 571169760 | 6530 | 6540 | 6540 | 6530 | 416 |
| 578 | 20231206 | 105100 | 568452840 | 6540 | 6560 | 6560 | 6540 | 1461 |
| 579 | 20231206 | 105000 | 558869200 | 6550 | 6540 | 6550 | 6530 | 1606 |
| 580 | 20231206 | 104900 | 548357090 | 6540 | 6550 | 6550 | 6540 | 1166 |
| 581 | 20231206 | 104800 | 540721140 | 6560 | 6550 | 6560 | 6550 | 331 |
| 582 | 20231206 | 104700 | 538551530 | 6550 | 6540 | 6560 | 6540 | 2802 |
| 583 | 20231206 | 104600 | 520205290 | 6540 | 6550 | 6550 | 6540 | 1304 |
| 584 | 20231206 | 104500 | 511677050 | 6540 | 6530 | 6540 | 6530 | 856 |
| 585 | 20231206 | 104400 | 506078820 | 6530 | 6520 | 6530 | 6520 | 1235 |
| 586 | 20231206 | 104300 | 498019880 | 6520 | 6500 | 6520 | 6500 | 9 |
| 587 | 20231206 | 104200 | 497961360 | 6500 | 6500 | 6510 | 6500 | 1257 |
| 588 | 20231206 | 104100 | 489790450 | 6510 | 6510 | 6510 | 6510 | 58 |
| 589 | 20231206 | 104000 | 489412870 | 6510 | 6500 | 6510 | 6500 | 411 |
| 590 | 20231206 | 103900 | 486741260 | 6500 | 6500 | 6500 | 6500 | 100 |
| 591 | 20231206 | 103800 | 486091260 | 6500 | 6500 | 6500 | 6500 | 11 |
| 592 | 20231206 | 103700 | 486019760 | 6520 | 6500 | 6520 | 6500 | 161 |
| 593 | 20231206 | 103600 | 484973240 | 6520 | 6510 | 6520 | 6510 | 101 |
| 594 | 20231206 | 103500 | 484315720 | 6510 | 6510 | 6510 | 6510 | 104 |
| 595 | 20231206 | 103400 | 483638680 | 6520 | 6480 | 6520 | 6480 | 13 |
| 596 | 20231206 | 103300 | 483554090 | 6520 | 6500 | 6520 | 6500 | 518 |
| 597 | 20231206 | 103200 | 480180720 | 6480 | 6480 | 6500 | 6480 | 425 |
| 598 | 20231206 | 103100 | 477420720 | 6490 | 6490 | 6490 | 6490 | 51 |
| 599 | 20231206 | 103000 | 477089730 | 6480 | 6470 | 6480 | 6470 | 382 |
| 600 | 20231206 | 102900 | 474614380 | 6480 | 6480 | 6480 | 6460 | 113 |
| 601 | 20231206 | 102800 | 473884160 | 6460 | 6460 | 6490 | 6460 | 242 |
| 602 | 20231206 | 102700 | 472320810 | 6460 | 6460 | 6460 | 6460 | 160 |
| 603 | 20231206 | 102600 | 471287210 | 6450 | 6480 | 6480 | 6440 | 1588 |
| 604 | 20231206 | 102500 | 461032620 | 6480 | 6460 | 6480 | 6460 | 116 |
| 605 | 20231206 | 102400 | 460283130 | 6460 | 6480 | 6480 | 6460 | 661 |
| 606 | 20231206 | 102300 | 456001700 | 6470 | 6500 | 6520 | 6470 | 261 |
| 607 | 20231206 | 102200 | 454305800 | 6500 | 6460 | 6500 | 6450 | 1292 |
| 608 | 20231206 | 102100 | 445916300 | 6460 | 6460 | 6460 | 6420 | 395 |
| 609 | 20231206 | 102000 | 443372580 | 6490 | 6510 | 6510 | 6450 | 968 |
| 610 | 20231206 | 101900 | 437090350 | 6510 | 6530 | 6530 | 6510 | 1432 |
| 611 | 20231206 | 101800 | 427746770 | 6530 | 6540 | 6540 | 6530 | 1348 |
| 612 | 20231206 | 101700 | 418932150 | 6540 | 6490 | 6540 | 6490 | 6169 |
| 613 | 20231206 | 101600 | 378761630 | 6460 | 6470 | 6490 | 6460 | 2154 |
| 614 | 20231206 | 101500 | 364824090 | 6460 | 6450 | 6460 | 6450 | 1487 |
| 615 | 20231206 | 101400 | 355227390 | 6450 | 6450 | 6450 | 6450 | 2 |
| 616 | 20231206 | 101300 | 355214490 | 6450 | 6430 | 6450 | 6430 | 1050 |
| 617 | 20231206 | 101200 | 348446460 | 6440 | 6430 | 6440 | 6430 | 95 |
| 618 | 20231206 | 101100 | 347834820 | 6430 | 6430 | 6430 | 6430 | 1 |
| 619 | 20231206 | 101000 | 347828390 | 6410 | 6430 | 6430 | 6410 | 146 |
| 620 | 20231206 | 100900 | 346889630 | 6410 | 6420 | 6420 | 6410 | 250 |
| 621 | 20231206 | 100800 | 345287120 | 6430 | 6430 | 6430 | 6430 | 57 |
| 622 | 20231206 | 100700 | 344920610 | 6430 | 6430 | 6430 | 6430 | 123 |
| 623 | 20231206 | 100600 | 344129720 | 6420 | 6440 | 6440 | 6420 | 2648 |
| 624 | 20231206 | 100500 | 327101820 | 6420 | 6440 | 6450 | 6420 | 310 |
| 625 | 20231206 | 100400 | 325109830 | 6450 | 6460 | 6460 | 6450 | 647 |
| 626 | 20231206 | 100300 | 320934670 | 6470 | 6440 | 6470 | 6440 | 5477 |
| 627 | 20231206 | 100200 | 285616310 | 6440 | 6420 | 6440 | 6420 | 305 |
| 628 | 20231206 | 100100 | 283657800 | 6420 | 6420 | 6430 | 6410 | 719 |
| 629 | 20231206 | 100000 | 279035920 | 6430 | 6360 | 6430 | 6360 | 887 |
| 630 | 20231206 | 095900 | 273350920 | 6400 | 6400 | 6400 | 6400 | 1494 |
| 631 | 20231206 | 095800 | 263789320 | 6400 | 6360 | 6400 | 6360 | 76 |
| 632 | 20231206 | 095700 | 263302960 | 6400 | 6400 | 6400 | 6400 | 140 |
| 633 | 20231206 | 095600 | 262406960 | 6360 | 6370 | 6390 | 6360 | 489 |
| 634 | 20231206 | 095500 | 259294750 | 6400 | 6380 | 6400 | 6380 | 712 |
| 635 | 20231206 | 095400 | 254751460 | 6380 | 6320 | 6400 | 6320 | 1681 |
| 636 | 20231206 | 095300 | 243993190 | 6400 | 6390 | 6400 | 6390 | 71 |
| 637 | 20231206 | 095200 | 243539000 | 6390 | 6310 | 6390 | 6310 | 88 |
| 638 | 20231206 | 095100 | 242978570 | 6370 | 6330 | 6370 | 6320 | 671 |
| 639 | 20231206 | 095000 | 238737610 | 6320 | 6320 | 6330 | 6320 | 331 |
| 640 | 20231206 | 094900 | 236644790 | 6340 | 6320 | 6340 | 6310 | 876 |
| 641 | 20231206 | 094800 | 231114290 | 6320 | 6300 | 6340 | 6290 | 1402 |
| 642 | 20231206 | 094700 | 222270690 | 6300 | 6330 | 6330 | 6280 | 1070 |
| 643 | 20231206 | 094600 | 215522560 | 6330 | 6360 | 6370 | 6330 | 665 |
| 644 | 20231206 | 094500 | 211304560 | 6380 | 6360 | 6380 | 6360 | 221 |
| 645 | 20231206 | 094400 | 209896520 | 6370 | 6370 | 6370 | 6370 | 0 |
| 646 | 20231206 | 094300 | 209896520 | 6370 | 6370 | 6370 | 6370 | 78 |
| 647 | 20231206 | 094200 | 209399660 | 6370 | 6350 | 6370 | 6350 | 3 |
| 648 | 20231206 | 094100 | 209380570 | 6360 | 6370 | 6370 | 6360 | 27 |
| 649 | 20231206 | 094000 | 209208840 | 6380 | 6380 | 6380 | 6360 | 890 |
| 650 | 20231206 | 093900 | 203532260 | 6380 | 6400 | 6400 | 6380 | 709 |
| 651 | 20231206 | 093800 | 199008010 | 6390 | 6400 | 6400 | 6380 | 937 |
| 652 | 20231206 | 093700 | 193024500 | 6380 | 6380 | 6390 | 6380 | 1886 |
| 653 | 20231206 | 093600 | 180983260 | 6370 | 6360 | 6370 | 6360 | 271 |
| 654 | 20231206 | 093500 | 179259270 | 6340 | 6340 | 6340 | 6340 | 35 |
| 655 | 20231206 | 093400 | 179037370 | 6330 | 6330 | 6330 | 6320 | 432 |
| 656 | 20231206 | 093300 | 176306740 | 6320 | 6340 | 6370 | 6310 | 1067 |
| 657 | 20231206 | 093200 | 169565850 | 6340 | 6340 | 6340 | 6320 | 723 |
| 658 | 20231206 | 093100 | 164992210 | 6320 | 6340 | 6340 | 6320 | 23 |
| 659 | 20231206 | 093000 | 164846430 | 6340 | 6300 | 6340 | 6300 | 1721 |
| 660 | 20231206 | 092900 | 153990750 | 6300 | 6350 | 6350 | 6300 | 794 |
| 661 | 20231206 | 092800 | 148969590 | 6340 | 6370 | 6370 | 6340 | 1000 |
| 662 | 20231206 | 092700 | 142608840 | 6380 | 6390 | 6390 | 6380 | 1762 |
| 663 | 20231206 | 092600 | 131367180 | 6390 | 6370 | 6390 | 6370 | 64 |
| 664 | 20231206 | 092500 | 130958360 | 6370 | 6370 | 6370 | 6370 | 0 |
| 665 | 20231206 | 092400 | 130958360 | 6370 | 6380 | 6390 | 6370 | 766 |
| 666 | 20231206 | 092300 | 126077520 | 6370 | 6400 | 6400 | 6370 | 540 |
| 667 | 20231206 | 092200 | 122629920 | 6400 | 6400 | 6400 | 6400 | 15 |
| 668 | 20231206 | 092100 | 122533920 | 6380 | 6390 | 6390 | 6380 | 196 |
| 669 | 20231206 | 092000 | 121282220 | 6400 | 6400 | 6400 | 6400 | 1 |
| 670 | 20231206 | 091900 | 121275820 | 6400 | 6400 | 6410 | 6400 | 274 |
| 671 | 20231206 | 091800 | 119522200 | 6400 | 6380 | 6410 | 6380 | 1390 |
| 672 | 20231206 | 091700 | 110633960 | 6350 | 6340 | 6380 | 6340 | 373 |
| 673 | 20231206 | 091600 | 108266550 | 6340 | 6340 | 6360 | 6340 | 803 |
| 674 | 20231206 | 091500 | 103172380 | 6340 | 6350 | 6350 | 6340 | 13 |
| 675 | 20231206 | 091400 | 103089910 | 6350 | 6360 | 6360 | 6350 | 58 |
| 676 | 20231206 | 091300 | 102721530 | 6360 | 6360 | 6360 | 6360 | 11 |
| 677 | 20231206 | 091200 | 102651570 | 6360 | 6360 | 6370 | 6330 | 1135 |
| 678 | 20231206 | 091100 | 95459100 | 6370 | 6370 | 6380 | 6360 | 768 |
| 679 | 20231206 | 091000 | 90561730 | 6370 | 6360 | 6370 | 6360 | 3031 |
| 680 | 20231206 | 090900 | 71283860 | 6360 | 6350 | 6360 | 6350 | 100 |
| 681 | 20231206 | 090800 | 70648360 | 6360 | 6300 | 6370 | 6300 | 516 |
| 682 | 20231206 | 090700 | 67395050 | 6300 | 6280 | 6300 | 6250 | 2052 |
| 683 | 20231206 | 090600 | 54519560 | 6260 | 6270 | 6300 | 6260 | 888 |
| 684 | 20231206 | 090500 | 48958090 | 6270 | 6250 | 6310 | 6250 | 1012 |
| 685 | 20231206 | 090400 | 42630000 | 6250 | 6250 | 6250 | 6170 | 4172 |
| 686 | 20231206 | 090300 | 16654660 | 6260 | 6310 | 6310 | 6250 | 367 |
| 687 | 20231206 | 090200 | 14355450 | 6320 | 6360 | 6380 | 6320 | 834 |
| 688 | 20231206 | 090100 | 9077560 | 6360 | 6360 | 6360 | 6360 | 712 |
| 689 | 20231206 | 090000 | 4549240 | 6400 | 6330 | 6400 | 6330 | 439 |