33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 202100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 5666 |
| 3 | 20231215 | 202000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 4 | 20231215 | 201900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 5 | 20231215 | 201800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 6 | 20231215 | 201700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 7 | 20231215 | 201600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 8 | 20231215 | 201500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 9 | 20231215 | 201400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 10 | 20231215 | 201300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 11 | 20231215 | 201200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 12 | 20231215 | 201100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 13 | 20231215 | 201000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 14 | 20231215 | 200900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 15 | 20231215 | 200800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 16 | 20231215 | 200700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 17 | 20231215 | 200600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 18 | 20231215 | 200500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 19 | 20231215 | 200400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 20 | 20231215 | 200300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 21 | 20231215 | 200200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 22 | 20231215 | 200100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 23 | 20231215 | 200000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 24 | 20231215 | 195900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 25 | 20231215 | 195800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 26 | 20231215 | 195700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 27 | 20231215 | 195600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 28 | 20231215 | 195500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 29 | 20231215 | 195400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 30 | 20231215 | 195300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 31 | 20231215 | 195200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 32 | 20231215 | 195100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 5666 |
| 33 | 20231215 | 195000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 34 | 20231215 | 194900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 35 | 20231215 | 194800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 36 | 20231215 | 194700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 37 | 20231215 | 194600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 38 | 20231215 | 194500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 39 | 20231215 | 194400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 40 | 20231215 | 194300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 41 | 20231215 | 194200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 42 | 20231215 | 194100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 43 | 20231215 | 194000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 44 | 20231215 | 193900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 45 | 20231215 | 193800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 46 | 20231215 | 193700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 47 | 20231215 | 193600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 48 | 20231215 | 193500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 49 | 20231215 | 193400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 50 | 20231215 | 193300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 51 | 20231215 | 193200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 52 | 20231215 | 193100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 53 | 20231215 | 193000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 54 | 20231215 | 192900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 55 | 20231215 | 192800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 56 | 20231215 | 192700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 57 | 20231215 | 192600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 58 | 20231215 | 192500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 59 | 20231215 | 192400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 60 | 20231215 | 192300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 61 | 20231215 | 192200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 62 | 20231215 | 192100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 5666 |
| 63 | 20231215 | 192000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 64 | 20231215 | 191900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 65 | 20231215 | 191800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 66 | 20231215 | 191700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 67 | 20231215 | 191600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 68 | 20231215 | 191500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 69 | 20231215 | 191400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 70 | 20231215 | 191300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 71 | 20231215 | 191200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 72 | 20231215 | 191100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 73 | 20231215 | 191000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 74 | 20231215 | 190900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 75 | 20231215 | 190800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 76 | 20231215 | 190700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 77 | 20231215 | 190600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 78 | 20231215 | 190500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 79 | 20231215 | 190400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 80 | 20231215 | 190300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 81 | 20231215 | 190200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 82 | 20231215 | 190100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 83 | 20231215 | 190000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 84 | 20231215 | 185900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 85 | 20231215 | 185800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 86 | 20231215 | 185700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 87 | 20231215 | 185600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 88 | 20231215 | 185500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 89 | 20231215 | 185400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 90 | 20231215 | 185300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 91 | 20231215 | 185200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 92 | 20231215 | 185100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 5666 |
| 93 | 20231215 | 185000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 94 | 20231215 | 184900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 95 | 20231215 | 184800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 96 | 20231215 | 184700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 97 | 20231215 | 184600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 98 | 20231215 | 184500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 99 | 20231215 | 184400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 100 | 20231215 | 184300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 101 | 20231215 | 184200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 102 | 20231215 | 184100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 103 | 20231215 | 184000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 104 | 20231215 | 183900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 105 | 20231215 | 183800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 106 | 20231215 | 183700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 107 | 20231215 | 183600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 108 | 20231215 | 183500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 109 | 20231215 | 183400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 110 | 20231215 | 183300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 111 | 20231215 | 183200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 112 | 20231215 | 183100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 113 | 20231215 | 183000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 114 | 20231215 | 182900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 115 | 20231215 | 182800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 116 | 20231215 | 182700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 117 | 20231215 | 182600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 118 | 20231215 | 182500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 119 | 20231215 | 182400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 120 | 20231215 | 182300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 121 | 20231215 | 182200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 122 | 20231215 | 182100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 5666 |
| 123 | 20231215 | 182000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 124 | 20231215 | 181900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 125 | 20231215 | 181800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 126 | 20231215 | 181700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 127 | 20231215 | 181600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 128 | 20231215 | 181500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 129 | 20231215 | 181400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 130 | 20231215 | 181300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 131 | 20231215 | 181200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 132 | 20231215 | 181100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 133 | 20231215 | 181000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 134 | 20231215 | 180900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 135 | 20231215 | 180800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 136 | 20231215 | 180700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 137 | 20231215 | 180600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 138 | 20231215 | 180500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 139 | 20231215 | 180400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 140 | 20231215 | 180300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 141 | 20231215 | 180200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 142 | 20231215 | 180100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 143 | 20231215 | 180000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 144 | 20231215 | 175900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 145 | 20231215 | 175800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 146 | 20231215 | 175700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 147 | 20231215 | 175600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 148 | 20231215 | 175500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 149 | 20231215 | 175400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 150 | 20231215 | 175300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 151 | 20231215 | 175200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 152 | 20231215 | 175100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 5666 |
| 153 | 20231215 | 175000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 154 | 20231215 | 174900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 155 | 20231215 | 174800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 156 | 20231215 | 174700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 157 | 20231215 | 174600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 158 | 20231215 | 174500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 159 | 20231215 | 174400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 160 | 20231215 | 174300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 161 | 20231215 | 174200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 162 | 20231215 | 174100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 163 | 20231215 | 174000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 164 | 20231215 | 173900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 165 | 20231215 | 173800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 166 | 20231215 | 173700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 167 | 20231215 | 173600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 168 | 20231215 | 173500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 169 | 20231215 | 173400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 170 | 20231215 | 173300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 171 | 20231215 | 173200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 172 | 20231215 | 173100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 173 | 20231215 | 173000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 174 | 20231215 | 172900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 175 | 20231215 | 172800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 176 | 20231215 | 172700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 177 | 20231215 | 172600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 178 | 20231215 | 172500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 179 | 20231215 | 172400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 180 | 20231215 | 172300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 181 | 20231215 | 172200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 182 | 20231215 | 172100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 5666 |
| 183 | 20231215 | 172000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 184 | 20231215 | 171900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 185 | 20231215 | 171800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 186 | 20231215 | 171700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 187 | 20231215 | 171600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 188 | 20231215 | 171500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 189 | 20231215 | 171400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 190 | 20231215 | 171300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 191 | 20231215 | 171200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 192 | 20231215 | 171100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 193 | 20231215 | 171000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 194 | 20231215 | 170900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 195 | 20231215 | 170800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 196 | 20231215 | 170700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 197 | 20231215 | 170600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 198 | 20231215 | 170500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 199 | 20231215 | 170400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 200 | 20231215 | 170300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 201 | 20231215 | 170200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 202 | 20231215 | 170100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 203 | 20231215 | 170000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 204 | 20231215 | 165900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 205 | 20231215 | 165800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 206 | 20231215 | 165700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 207 | 20231215 | 165600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 208 | 20231215 | 165500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 209 | 20231215 | 165400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 210 | 20231215 | 165300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 211 | 20231215 | 165200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 212 | 20231215 | 165100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 5666 |
| 213 | 20231215 | 165000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 214 | 20231215 | 164900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 215 | 20231215 | 164800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 216 | 20231215 | 164700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 217 | 20231215 | 164600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 218 | 20231215 | 164500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 219 | 20231215 | 164400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 220 | 20231215 | 164300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 221 | 20231215 | 164200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 222 | 20231215 | 164100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 223 | 20231215 | 164000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 224 | 20231215 | 163900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 225 | 20231215 | 163800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 226 | 20231215 | 163700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 227 | 20231215 | 163600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 228 | 20231215 | 163500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 229 | 20231215 | 163400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 230 | 20231215 | 163300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 231 | 20231215 | 163200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 232 | 20231215 | 163100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 233 | 20231215 | 163000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 234 | 20231215 | 162900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 235 | 20231215 | 162800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 236 | 20231215 | 162700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 237 | 20231215 | 162600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 238 | 20231215 | 162500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 239 | 20231215 | 162400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 240 | 20231215 | 162300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 241 | 20231215 | 162200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 242 | 20231215 | 162100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 5666 |
| 243 | 20231215 | 162000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 244 | 20231215 | 161900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 245 | 20231215 | 161800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 246 | 20231215 | 161700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 247 | 20231215 | 161600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 248 | 20231215 | 161500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 249 | 20231215 | 161400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 250 | 20231215 | 161300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 251 | 20231215 | 161200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 252 | 20231215 | 161100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 253 | 20231215 | 161000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 254 | 20231215 | 160900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 255 | 20231215 | 160800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 256 | 20231215 | 160700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 257 | 20231215 | 160600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 258 | 20231215 | 160500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 259 | 20231215 | 160400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 260 | 20231215 | 160300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 261 | 20231215 | 160200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 262 | 20231215 | 160100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 263 | 20231215 | 160000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 264 | 20231215 | 155900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 265 | 20231215 | 155800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 266 | 20231215 | 155700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 267 | 20231215 | 155600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 268 | 20231215 | 155500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 269 | 20231215 | 155400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 270 | 20231215 | 155300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 271 | 20231215 | 155200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 272 | 20231215 | 155100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 5666 |
| 273 | 20231215 | 155000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 274 | 20231215 | 154900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 275 | 20231215 | 154800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 276 | 20231215 | 154700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 277 | 20231215 | 154600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 278 | 20231215 | 154500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 279 | 20231215 | 154400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 280 | 20231215 | 154300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 281 | 20231215 | 154200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 282 | 20231215 | 154100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 283 | 20231215 | 154000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 284 | 20231215 | 153900 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 285 | 20231215 | 153800 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 286 | 20231215 | 153700 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 287 | 20231215 | 153600 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 288 | 20231215 | 153500 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 289 | 20231215 | 153400 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 290 | 20231215 | 153300 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 291 | 20231215 | 153200 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 292 | 20231215 | 153100 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 293 | 20231215 | 153000 | 1407315540 | 6730 | 6730 | 6730 | 6730 | 5666 |
| 294 | 20231215 | 152900 | 1369183360 | 6740 | 6740 | 6740 | 6740 | 0 |
| 295 | 20231215 | 152800 | 1369183360 | 6740 | 6740 | 6740 | 6740 | 0 |
| 296 | 20231215 | 152700 | 1369183360 | 6740 | 6740 | 6740 | 6740 | 0 |
| 297 | 20231215 | 152600 | 1369183360 | 6740 | 6740 | 6740 | 6740 | 0 |
| 298 | 20231215 | 152500 | 1369183360 | 6740 | 6740 | 6740 | 6740 | 0 |
| 299 | 20231215 | 152400 | 1369183360 | 6740 | 6740 | 6740 | 6740 | 0 |
| 300 | 20231215 | 152300 | 1369183360 | 6740 | 6740 | 6740 | 6740 | 0 |
| 301 | 20231215 | 152200 | 1369183360 | 6740 | 6740 | 6740 | 6740 | 0 |
| 302 | 20231215 | 152100 | 1369183360 | 6740 | 6740 | 6740 | 6740 | 0 |
| 303 | 20231215 | 152000 | 1369183360 | 6740 | 6740 | 6740 | 6740 | 0 |
| 304 | 20231215 | 151900 | 1369183360 | 6740 | 6730 | 6750 | 6680 | 2429 |
| 305 | 20231215 | 151800 | 1352847650 | 6730 | 6720 | 6730 | 6690 | 211 |
| 306 | 20231215 | 151700 | 1351435680 | 6730 | 6730 | 6730 | 6700 | 1588 |
| 307 | 20231215 | 151600 | 1340777660 | 6740 | 6740 | 6740 | 6710 | 206 |
| 308 | 20231215 | 151500 | 1339389430 | 6740 | 6740 | 6740 | 6730 | 146 |
| 309 | 20231215 | 151400 | 1338405760 | 6740 | 6740 | 6740 | 6730 | 656 |
| 310 | 20231215 | 151300 | 1333984380 | 6740 | 6740 | 6740 | 6690 | 380 |
| 311 | 20231215 | 151200 | 1331430680 | 6750 | 6680 | 6750 | 6680 | 7000 |
| 312 | 20231215 | 151100 | 1284233870 | 6660 | 6660 | 6660 | 6660 | 32 |
| 313 | 20231215 | 151000 | 1284020750 | 6680 | 6680 | 6680 | 6680 | 31 |
| 314 | 20231215 | 150900 | 1283813670 | 6690 | 6690 | 6690 | 6690 | 0 |
| 315 | 20231215 | 150800 | 1283813670 | 6690 | 6670 | 6690 | 6670 | 1629 |
| 316 | 20231215 | 150700 | 1272945580 | 6670 | 6670 | 6670 | 6670 | 245 |
| 317 | 20231215 | 150600 | 1271311430 | 6670 | 6680 | 6680 | 6670 | 1221 |
| 318 | 20231215 | 150500 | 1263167040 | 6680 | 6680 | 6680 | 6680 | 384 |
| 319 | 20231215 | 150400 | 1260601920 | 6680 | 6680 | 6680 | 6680 | 237 |
| 320 | 20231215 | 150300 | 1259018760 | 6720 | 6680 | 6720 | 6680 | 300 |
| 321 | 20231215 | 150200 | 1257009330 | 6670 | 6670 | 6680 | 6670 | 679 |
| 322 | 20231215 | 150100 | 1252477610 | 6670 | 6670 | 6670 | 6670 | 0 |
| 323 | 20231215 | 150000 | 1252477610 | 6670 | 6680 | 6680 | 6670 | 397 |
| 324 | 20231215 | 145900 | 1249827160 | 6680 | 6630 | 6680 | 6630 | 3344 |
| 325 | 20231215 | 145800 | 1227615690 | 6630 | 6630 | 6630 | 6620 | 35 |
| 326 | 20231215 | 145700 | 1227383970 | 6630 | 6630 | 6640 | 6630 | 889 |
| 327 | 20231215 | 145600 | 1221489890 | 6630 | 6620 | 6630 | 6620 | 676 |
| 328 | 20231215 | 145500 | 1217011820 | 6620 | 6630 | 6630 | 6620 | 272 |
| 329 | 20231215 | 145400 | 1215211170 | 6620 | 6620 | 6620 | 6620 | 125 |
| 330 | 20231215 | 145300 | 1214383670 | 6620 | 6630 | 6630 | 6620 | 386 |
| 331 | 20231215 | 145200 | 1211828340 | 6620 | 6630 | 6630 | 6620 | 75 |
| 332 | 20231215 | 145100 | 1211331420 | 6620 | 6620 | 6620 | 6620 | 33 |
| 333 | 20231215 | 145000 | 1211112960 | 6630 | 6620 | 6630 | 6620 | 87 |
| 334 | 20231215 | 144900 | 1210537010 | 6620 | 6630 | 6630 | 6620 | 108 |
| 335 | 20231215 | 144800 | 1209822030 | 6630 | 6630 | 6630 | 6630 | 354 |
| 336 | 20231215 | 144700 | 1207475010 | 6640 | 6640 | 6640 | 6640 | 0 |
| 337 | 20231215 | 144600 | 1207475010 | 6640 | 6640 | 6640 | 6640 | 120 |
| 338 | 20231215 | 144500 | 1206678210 | 6640 | 6640 | 6640 | 6640 | 67 |
| 339 | 20231215 | 144400 | 1206233330 | 6630 | 6630 | 6630 | 6630 | 36 |
| 340 | 20231215 | 144300 | 1205994650 | 6640 | 6640 | 6640 | 6630 | 4 |
| 341 | 20231215 | 144200 | 1205968100 | 6640 | 6640 | 6640 | 6640 | 821 |
| 342 | 20231215 | 144100 | 1200516660 | 6640 | 6630 | 6640 | 6630 | 395 |
| 343 | 20231215 | 144000 | 1197895360 | 6630 | 6640 | 6640 | 6630 | 285 |
| 344 | 20231215 | 143900 | 1196005310 | 6630 | 6630 | 6630 | 6630 | 6 |
| 345 | 20231215 | 143800 | 1195965530 | 6630 | 6630 | 6630 | 6630 | 0 |
| 346 | 20231215 | 143700 | 1195965530 | 6630 | 6650 | 6650 | 6630 | 396 |
| 347 | 20231215 | 143600 | 1193336110 | 6650 | 6670 | 6670 | 6650 | 310 |
| 348 | 20231215 | 143500 | 1191273990 | 6680 | 6640 | 6680 | 6640 | 22 |
| 349 | 20231215 | 143400 | 1191127610 | 6640 | 6630 | 6640 | 6630 | 447 |
| 350 | 20231215 | 143300 | 1188159990 | 6640 | 6640 | 6640 | 6640 | 72 |
| 351 | 20231215 | 143200 | 1187681910 | 6640 | 6640 | 6640 | 6630 | 597 |
| 352 | 20231215 | 143100 | 1183718160 | 6630 | 6630 | 6630 | 6630 | 249 |
| 353 | 20231215 | 143000 | 1182067290 | 6630 | 6630 | 6630 | 6630 | 100 |
| 354 | 20231215 | 142900 | 1181404290 | 6610 | 6610 | 6610 | 6610 | 0 |
| 355 | 20231215 | 142800 | 1181404290 | 6610 | 6610 | 6610 | 6610 | 1700 |
| 356 | 20231215 | 142700 | 1170167290 | 6600 | 6600 | 6600 | 6600 | 2920 |
| 357 | 20231215 | 142600 | 1150895290 | 6610 | 6630 | 6630 | 6610 | 627 |
| 358 | 20231215 | 142500 | 1146749100 | 6630 | 6590 | 6630 | 6590 | 672 |
| 359 | 20231215 | 142400 | 1142313300 | 6580 | 6580 | 6590 | 6580 | 311 |
| 360 | 20231215 | 142300 | 1140266900 | 6580 | 6570 | 6590 | 6570 | 722 |
| 361 | 20231215 | 142200 | 1135519100 | 6580 | 6580 | 6580 | 6570 | 677 |
| 362 | 20231215 | 142100 | 1131067760 | 6580 | 6570 | 6580 | 6570 | 925 |
| 363 | 20231215 | 142000 | 1124990280 | 6570 | 6570 | 6590 | 6570 | 627 |
| 364 | 20231215 | 141900 | 1120870670 | 6570 | 6570 | 6590 | 6570 | 915 |
| 365 | 20231215 | 141800 | 1114852000 | 6570 | 6570 | 6580 | 6570 | 591 |
| 366 | 20231215 | 141700 | 1110968110 | 6570 | 6580 | 6580 | 6570 | 374 |
| 367 | 20231215 | 141600 | 1108508380 | 6590 | 6580 | 6600 | 6580 | 397 |
| 368 | 20231215 | 141500 | 1105895520 | 6580 | 6570 | 6580 | 6570 | 1514 |
| 369 | 20231215 | 141400 | 1095935950 | 6570 | 6570 | 6570 | 6560 | 566 |
| 370 | 20231215 | 141300 | 1092220110 | 6560 | 6580 | 6580 | 6560 | 609 |
| 371 | 20231215 | 141200 | 1088222840 | 6590 | 6570 | 6590 | 6570 | 1647 |
| 372 | 20231215 | 141100 | 1077399800 | 6570 | 6570 | 6570 | 6570 | 1462 |
| 373 | 20231215 | 141000 | 1067794460 | 6580 | 6590 | 6590 | 6570 | 792 |
| 374 | 20231215 | 140900 | 1062585060 | 6590 | 6600 | 6600 | 6580 | 591 |
| 375 | 20231215 | 140800 | 1058696180 | 6580 | 6590 | 6600 | 6580 | 845 |
| 376 | 20231215 | 140700 | 1053133970 | 6590 | 6590 | 6590 | 6580 | 675 |
| 377 | 20231215 | 140600 | 1048689050 | 6590 | 6590 | 6600 | 6590 | 499 |
| 378 | 20231215 | 140500 | 1045400320 | 6590 | 6600 | 6600 | 6590 | 1110 |
| 379 | 20231215 | 140400 | 1038082680 | 6590 | 6600 | 6600 | 6590 | 791 |
| 380 | 20231215 | 140300 | 1032862240 | 6610 | 6620 | 6630 | 6610 | 441 |
| 381 | 20231215 | 140200 | 1029944610 | 6620 | 6620 | 6620 | 6610 | 760 |
| 382 | 20231215 | 140100 | 1024916470 | 6610 | 6600 | 6610 | 6590 | 3663 |
| 383 | 20231215 | 140000 | 1000739340 | 6600 | 6610 | 6610 | 6600 | 3931 |
| 384 | 20231215 | 135900 | 974762910 | 6620 | 6620 | 6620 | 6600 | 1847 |
| 385 | 20231215 | 135800 | 962553710 | 6620 | 6630 | 6650 | 6620 | 1238 |
| 386 | 20231215 | 135700 | 954350450 | 6640 | 6640 | 6640 | 6640 | 511 |
| 387 | 20231215 | 135600 | 950957410 | 6640 | 6650 | 6650 | 6640 | 725 |
| 388 | 20231215 | 135500 | 946141200 | 6660 | 6690 | 6690 | 6660 | 1220 |
| 389 | 20231215 | 135400 | 937996520 | 6690 | 6690 | 6690 | 6680 | 557 |
| 390 | 20231215 | 135300 | 934273000 | 6690 | 6690 | 6690 | 6690 | 40 |
| 391 | 20231215 | 135200 | 934005400 | 6700 | 6700 | 6700 | 6700 | 22 |
| 392 | 20231215 | 135100 | 933858000 | 6700 | 6700 | 6700 | 6680 | 14 |
| 393 | 20231215 | 135000 | 933764320 | 6680 | 6690 | 6700 | 6680 | 223 |
| 394 | 20231215 | 134900 | 932274010 | 6690 | 6680 | 6690 | 6680 | 172 |
| 395 | 20231215 | 134800 | 931124990 | 6680 | 6680 | 6680 | 6680 | 1292 |
| 396 | 20231215 | 134700 | 922494430 | 6660 | 6660 | 6680 | 6660 | 1087 |
| 397 | 20231215 | 134600 | 915238170 | 6660 | 6650 | 6660 | 6650 | 356 |
| 398 | 20231215 | 134500 | 912870740 | 6660 | 6660 | 6660 | 6660 | 133 |
| 399 | 20231215 | 134400 | 911984960 | 6660 | 6660 | 6660 | 6660 | 2 |
| 400 | 20231215 | 134300 | 911971640 | 6670 | 6670 | 6670 | 6670 | 436 |
| 401 | 20231215 | 134200 | 909063520 | 6670 | 6670 | 6670 | 6670 | 10 |
| 402 | 20231215 | 134100 | 908996820 | 6670 | 6670 | 6680 | 6670 | 23 |
| 403 | 20231215 | 134000 | 908843300 | 6670 | 6670 | 6680 | 6670 | 123 |
| 404 | 20231215 | 133900 | 908021890 | 6680 | 6680 | 6680 | 6680 | 102 |
| 405 | 20231215 | 133800 | 907340530 | 6670 | 6680 | 6680 | 6670 | 477 |
| 406 | 20231215 | 133700 | 904154670 | 6670 | 6660 | 6670 | 6660 | 2152 |
| 407 | 20231215 | 133600 | 889801600 | 6660 | 6660 | 6660 | 6660 | 1 |
| 408 | 20231215 | 133500 | 889794940 | 6650 | 6660 | 6660 | 6650 | 47 |
| 409 | 20231215 | 133400 | 889482350 | 6660 | 6700 | 6700 | 6660 | 736 |
| 410 | 20231215 | 133300 | 884562000 | 6700 | 6700 | 6700 | 6700 | 6 |
| 411 | 20231215 | 133200 | 884521800 | 6710 | 6710 | 6710 | 6710 | 455 |
| 412 | 20231215 | 133100 | 881468750 | 6720 | 6700 | 6720 | 6700 | 435 |
| 413 | 20231215 | 133000 | 878554040 | 6710 | 6700 | 6710 | 6700 | 75 |
| 414 | 20231215 | 132900 | 878051530 | 6700 | 6690 | 6700 | 6690 | 110 |
| 415 | 20231215 | 132800 | 877315620 | 6690 | 6690 | 6690 | 6680 | 152 |
| 416 | 20231215 | 132700 | 876300240 | 6700 | 6670 | 6710 | 6670 | 363 |
| 417 | 20231215 | 132600 | 873875780 | 6660 | 6660 | 6660 | 6660 | 100 |
| 418 | 20231215 | 132500 | 873209780 | 6660 | 6600 | 6680 | 6580 | 1789 |
| 419 | 20231215 | 132400 | 861348520 | 6610 | 6580 | 6610 | 6560 | 2250 |
| 420 | 20231215 | 132300 | 846517720 | 6590 | 6570 | 6590 | 6560 | 1438 |
| 421 | 20231215 | 132200 | 837070510 | 6570 | 6590 | 6600 | 6560 | 1198 |
| 422 | 20231215 | 132100 | 829188790 | 6590 | 6620 | 6630 | 6590 | 3759 |
| 423 | 20231215 | 132000 | 804346660 | 6620 | 6670 | 6670 | 6620 | 2320 |
| 424 | 20231215 | 131900 | 788937080 | 6650 | 6660 | 6670 | 6650 | 3017 |
| 425 | 20231215 | 131800 | 768845760 | 6670 | 6720 | 6720 | 6650 | 5104 |
| 426 | 20231215 | 131700 | 734703780 | 6720 | 6720 | 6730 | 6720 | 1070 |
| 427 | 20231215 | 131600 | 727513260 | 6720 | 6720 | 6730 | 6720 | 1314 |
| 428 | 20231215 | 131500 | 718680730 | 6720 | 6750 | 6750 | 6720 | 3640 |
| 429 | 20231215 | 131400 | 694198880 | 6750 | 6750 | 6750 | 6740 | 38 |
| 430 | 20231215 | 131300 | 693942440 | 6750 | 6750 | 6750 | 6750 | 11 |
| 431 | 20231215 | 131200 | 693868190 | 6750 | 6780 | 6780 | 6750 | 5545 |
| 432 | 20231215 | 131100 | 656383010 | 6780 | 6780 | 6780 | 6780 | 0 |
| 433 | 20231215 | 131000 | 656383010 | 6780 | 6780 | 6780 | 6780 | 524 |
| 434 | 20231215 | 130900 | 652830290 | 6780 | 6770 | 6780 | 6770 | 91 |
| 435 | 20231215 | 130800 | 652213340 | 6780 | 6780 | 6780 | 6780 | 10 |
| 436 | 20231215 | 130700 | 652145540 | 6780 | 6780 | 6780 | 6780 | 304 |
| 437 | 20231215 | 130600 | 650084420 | 6770 | 6770 | 6770 | 6770 | 5 |
| 438 | 20231215 | 130500 | 650050570 | 6760 | 6780 | 6780 | 6760 | 127 |
| 439 | 20231215 | 130400 | 649189630 | 6760 | 6760 | 6760 | 6760 | 3 |
| 440 | 20231215 | 130300 | 649169350 | 6760 | 6770 | 6770 | 6760 | 2572 |
| 441 | 20231215 | 130200 | 631774490 | 6780 | 6780 | 6780 | 6780 | 205 |
| 442 | 20231215 | 130100 | 630384590 | 6790 | 6790 | 6790 | 6790 | 5 |
| 443 | 20231215 | 130000 | 630350640 | 6790 | 6790 | 6790 | 6790 | 7 |
| 444 | 20231215 | 125900 | 630303110 | 6780 | 6760 | 6780 | 6760 | 951 |
| 445 | 20231215 | 125800 | 623871610 | 6760 | 6770 | 6770 | 6760 | 1013 |
| 446 | 20231215 | 125700 | 617023660 | 6770 | 6770 | 6770 | 6770 | 452 |
| 447 | 20231215 | 125600 | 613963620 | 6780 | 6790 | 6790 | 6780 | 561 |
| 448 | 20231215 | 125500 | 610159940 | 6790 | 6810 | 6810 | 6790 | 977 |
| 449 | 20231215 | 125400 | 603526090 | 6810 | 6810 | 6810 | 6810 | 0 |
| 450 | 20231215 | 125300 | 603526090 | 6810 | 6790 | 6810 | 6790 | 7 |
| 451 | 20231215 | 125200 | 603478540 | 6810 | 6810 | 6810 | 6810 | 14 |
| 452 | 20231215 | 125100 | 603383200 | 6810 | 6800 | 6810 | 6800 | 2 |
| 453 | 20231215 | 125000 | 603369590 | 6810 | 6800 | 6810 | 6790 | 71 |
| 454 | 20231215 | 124900 | 602887080 | 6810 | 6800 | 6810 | 6800 | 124 |
| 455 | 20231215 | 124800 | 602043860 | 6800 | 6820 | 6820 | 6800 | 699 |
| 456 | 20231215 | 124700 | 597288380 | 6820 | 6810 | 6820 | 6810 | 3 |
| 457 | 20231215 | 124600 | 597267940 | 6810 | 6810 | 6810 | 6810 | 687 |
| 458 | 20231215 | 124500 | 592589470 | 6810 | 6810 | 6810 | 6810 | 0 |
| 459 | 20231215 | 124400 | 592589470 | 6810 | 6800 | 6810 | 6800 | 2 |
| 460 | 20231215 | 124300 | 592575860 | 6800 | 6800 | 6800 | 6800 | 38 |
| 461 | 20231215 | 124200 | 592317460 | 6810 | 6800 | 6810 | 6800 | 2 |
| 462 | 20231215 | 124100 | 592303850 | 6800 | 6810 | 6810 | 6800 | 312 |
| 463 | 20231215 | 124000 | 590179250 | 6810 | 6800 | 6810 | 6800 | 725 |
| 464 | 20231215 | 123900 | 585249240 | 6800 | 6800 | 6800 | 6800 | 1 |
| 465 | 20231215 | 123800 | 585242440 | 6790 | 6790 | 6800 | 6790 | 263 |
| 466 | 20231215 | 123700 | 583456420 | 6800 | 6800 | 6800 | 6800 | 10 |
| 467 | 20231215 | 123600 | 583388420 | 6800 | 6800 | 6800 | 6800 | 611 |
| 468 | 20231215 | 123500 | 579233620 | 6820 | 6820 | 6820 | 6820 | 22 |
| 469 | 20231215 | 123400 | 579083580 | 6820 | 6820 | 6820 | 6820 | 0 |
| 470 | 20231215 | 123300 | 579083580 | 6820 | 6820 | 6820 | 6820 | 120 |
| 471 | 20231215 | 123200 | 578265180 | 6800 | 6800 | 6800 | 6800 | 6 |
| 472 | 20231215 | 123100 | 578224380 | 6820 | 6820 | 6820 | 6820 | 79 |
| 473 | 20231215 | 123000 | 577685600 | 6820 | 6820 | 6820 | 6820 | 0 |
| 474 | 20231215 | 122900 | 577685600 | 6820 | 6820 | 6820 | 6820 | 83 |
| 475 | 20231215 | 122800 | 577119540 | 6800 | 6800 | 6800 | 6800 | 524 |
| 476 | 20231215 | 122700 | 573556340 | 6800 | 6800 | 6800 | 6800 | 0 |
| 477 | 20231215 | 122600 | 573556340 | 6800 | 6800 | 6800 | 6800 | 75 |
| 478 | 20231215 | 122500 | 573046340 | 6800 | 6800 | 6800 | 6800 | 1 |
| 479 | 20231215 | 122400 | 573039540 | 6790 | 6790 | 6790 | 6790 | 0 |
| 480 | 20231215 | 122300 | 573039540 | 6790 | 6790 | 6790 | 6790 | 39 |
| 481 | 20231215 | 122200 | 572774730 | 6800 | 6800 | 6800 | 6790 | 63 |
| 482 | 20231215 | 122100 | 572346390 | 6790 | 6790 | 6790 | 6790 | 0 |
| 483 | 20231215 | 122000 | 572346390 | 6790 | 6790 | 6790 | 6790 | 30 |
| 484 | 20231215 | 121900 | 572142690 | 6790 | 6800 | 6800 | 6790 | 49 |
| 485 | 20231215 | 121800 | 571809880 | 6790 | 6790 | 6790 | 6790 | 31 |
| 486 | 20231215 | 121700 | 571599390 | 6790 | 6790 | 6790 | 6790 | 964 |
| 487 | 20231215 | 121600 | 565053830 | 6790 | 6790 | 6790 | 6790 | 111 |
| 488 | 20231215 | 121500 | 564300140 | 6820 | 6800 | 6820 | 6800 | 1192 |
| 489 | 20231215 | 121400 | 556193080 | 6800 | 6800 | 6800 | 6800 | 40 |
| 490 | 20231215 | 121300 | 555921080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 491 | 20231215 | 121200 | 555921080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 492 | 20231215 | 121100 | 555921080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 493 | 20231215 | 121000 | 555921080 | 6800 | 6800 | 6800 | 6800 | 1125 |
| 494 | 20231215 | 120900 | 548271080 | 6800 | 6800 | 6800 | 6800 | 40 |
| 495 | 20231215 | 120800 | 547999080 | 6820 | 6820 | 6820 | 6820 | 408 |
| 496 | 20231215 | 120700 | 545216520 | 6800 | 6800 | 6800 | 6800 | 0 |
| 497 | 20231215 | 120600 | 545216520 | 6800 | 6800 | 6800 | 6800 | 0 |
| 498 | 20231215 | 120500 | 545216520 | 6800 | 6800 | 6800 | 6800 | 0 |
| 499 | 20231215 | 120400 | 545216520 | 6800 | 6800 | 6800 | 6800 | 30 |
| 500 | 20231215 | 120300 | 545012520 | 6800 | 6800 | 6800 | 6800 | 6 |
| 501 | 20231215 | 120200 | 544971720 | 6810 | 6820 | 6820 | 6800 | 170 |
| 502 | 20231215 | 120100 | 543813570 | 6820 | 6820 | 6820 | 6820 | 20 |
| 503 | 20231215 | 120000 | 543677170 | 6820 | 6820 | 6820 | 6820 | 0 |
| 504 | 20231215 | 115900 | 543677170 | 6820 | 6820 | 6820 | 6820 | 0 |
| 505 | 20231215 | 115800 | 543677170 | 6820 | 6800 | 6820 | 6800 | 4 |
| 506 | 20231215 | 115700 | 543649950 | 6800 | 6800 | 6820 | 6800 | 8 |
| 507 | 20231215 | 115600 | 543595530 | 6800 | 6800 | 6800 | 6800 | 1 |
| 508 | 20231215 | 115500 | 543588730 | 6820 | 6800 | 6820 | 6800 | 2 |
| 509 | 20231215 | 115400 | 543575110 | 6800 | 6820 | 6820 | 6800 | 2981 |
| 510 | 20231215 | 115300 | 523300060 | 6810 | 6810 | 6810 | 6810 | 0 |
| 511 | 20231215 | 115200 | 523300060 | 6810 | 6820 | 6830 | 6810 | 107 |
| 512 | 20231215 | 115100 | 522570370 | 6820 | 6810 | 6820 | 6810 | 241 |
| 513 | 20231215 | 115000 | 520927840 | 6810 | 6810 | 6810 | 6810 | 1 |
| 514 | 20231215 | 114900 | 520921030 | 6800 | 6810 | 6810 | 6800 | 216 |
| 515 | 20231215 | 114800 | 519452170 | 6810 | 6830 | 6830 | 6810 | 902 |
| 516 | 20231215 | 114700 | 513309530 | 6810 | 6830 | 6830 | 6810 | 95 |
| 517 | 20231215 | 114600 | 512660800 | 6830 | 6810 | 6830 | 6810 | 7 |
| 518 | 20231215 | 114500 | 512613110 | 6810 | 6810 | 6810 | 6810 | 40 |
| 519 | 20231215 | 114400 | 512340710 | 6820 | 6820 | 6820 | 6820 | 246 |
| 520 | 20231215 | 114300 | 510662990 | 6810 | 6810 | 6810 | 6810 | 0 |
| 521 | 20231215 | 114200 | 510662990 | 6810 | 6810 | 6810 | 6800 | 774 |
| 522 | 20231215 | 114100 | 505392060 | 6800 | 6800 | 6800 | 6800 | 6 |
| 523 | 20231215 | 114000 | 505351260 | 6810 | 6810 | 6810 | 6800 | 1829 |
| 524 | 20231215 | 113900 | 492912570 | 6810 | 6810 | 6810 | 6810 | 104 |
| 525 | 20231215 | 113800 | 492204330 | 6810 | 6810 | 6810 | 6810 | 170 |
| 526 | 20231215 | 113700 | 491046630 | 6810 | 6810 | 6810 | 6810 | 124 |
| 527 | 20231215 | 113600 | 490202190 | 6800 | 6800 | 6810 | 6800 | 845 |
| 528 | 20231215 | 113500 | 484455640 | 6810 | 6800 | 6810 | 6800 | 112 |
| 529 | 20231215 | 113400 | 483693920 | 6800 | 6800 | 6800 | 6800 | 0 |
| 530 | 20231215 | 113300 | 483693920 | 6800 | 6800 | 6800 | 6800 | 0 |
| 531 | 20231215 | 113200 | 483693920 | 6800 | 6800 | 6800 | 6800 | 49 |
| 532 | 20231215 | 113100 | 483360720 | 6800 | 6800 | 6800 | 6800 | 0 |
| 533 | 20231215 | 113000 | 483360720 | 6800 | 6810 | 6810 | 6800 | 1896 |
| 534 | 20231215 | 112900 | 470456100 | 6820 | 6820 | 6820 | 6820 | 982 |
| 535 | 20231215 | 112800 | 463758860 | 6820 | 6820 | 6820 | 6820 | 153 |
| 536 | 20231215 | 112700 | 462715400 | 6830 | 6840 | 6840 | 6830 | 464 |
| 537 | 20231215 | 112600 | 459544340 | 6840 | 6840 | 6840 | 6840 | 0 |
| 538 | 20231215 | 112500 | 459544340 | 6840 | 6840 | 6840 | 6840 | 24 |
| 539 | 20231215 | 112400 | 459380180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 540 | 20231215 | 112300 | 459380180 | 6870 | 6870 | 6870 | 6870 | 158 |
| 541 | 20231215 | 112200 | 458294720 | 6870 | 6890 | 6890 | 6870 | 723 |
| 542 | 20231215 | 112100 | 453319240 | 6890 | 6890 | 6890 | 6890 | 40 |
| 543 | 20231215 | 112000 | 453043640 | 6890 | 6880 | 6890 | 6880 | 56 |
| 544 | 20231215 | 111900 | 452657860 | 6890 | 6880 | 6890 | 6880 | 210 |
| 545 | 20231215 | 111800 | 451211960 | 6890 | 6890 | 6890 | 6890 | 205 |
| 546 | 20231215 | 111700 | 449799510 | 6880 | 6860 | 6890 | 6860 | 748 |
| 547 | 20231215 | 111600 | 444654920 | 6880 | 6830 | 6880 | 6830 | 1159 |
| 548 | 20231215 | 111500 | 436721420 | 6830 | 6830 | 6830 | 6830 | 0 |
| 549 | 20231215 | 111400 | 436721420 | 6830 | 6830 | 6830 | 6830 | 392 |
| 550 | 20231215 | 111300 | 434044060 | 6830 | 6830 | 6830 | 6830 | 0 |
| 551 | 20231215 | 111200 | 434044060 | 6830 | 6830 | 6830 | 6830 | 6 |
| 552 | 20231215 | 111100 | 434003080 | 6820 | 6820 | 6820 | 6820 | 40 |
| 553 | 20231215 | 111000 | 433730280 | 6830 | 6830 | 6830 | 6830 | 85 |
| 554 | 20231215 | 110900 | 433149730 | 6820 | 6820 | 6820 | 6820 | 1 |
| 555 | 20231215 | 110800 | 433142910 | 6830 | 6830 | 6830 | 6820 | 12 |
| 556 | 20231215 | 110700 | 433061010 | 6830 | 6830 | 6830 | 6830 | 2 |
| 557 | 20231215 | 110600 | 433047350 | 6810 | 6810 | 6810 | 6810 | 0 |
| 558 | 20231215 | 110500 | 433047350 | 6810 | 6820 | 6820 | 6810 | 553 |
| 559 | 20231215 | 110400 | 429277820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 560 | 20231215 | 110300 | 429277820 | 6820 | 6820 | 6820 | 6820 | 26 |
| 561 | 20231215 | 110200 | 429100500 | 6820 | 6830 | 6830 | 6820 | 38 |
| 562 | 20231215 | 110100 | 428841270 | 6830 | 6830 | 6830 | 6830 | 9 |
| 563 | 20231215 | 110000 | 428779800 | 6810 | 6830 | 6830 | 6810 | 440 |
| 564 | 20231215 | 105900 | 425779180 | 6840 | 6840 | 6840 | 6840 | 0 |
| 565 | 20231215 | 105800 | 425779180 | 6840 | 6840 | 6840 | 6840 | 0 |
| 566 | 20231215 | 105700 | 425779180 | 6840 | 6840 | 6840 | 6840 | 30 |
| 567 | 20231215 | 105600 | 425573980 | 6840 | 6840 | 6840 | 6840 | 0 |
| 568 | 20231215 | 105500 | 425573980 | 6840 | 6840 | 6840 | 6840 | 7 |
| 569 | 20231215 | 105400 | 425526100 | 6840 | 6840 | 6840 | 6840 | 178 |
| 570 | 20231215 | 105300 | 424308580 | 6850 | 6840 | 6850 | 6840 | 20 |
| 571 | 20231215 | 105200 | 424171640 | 6850 | 6850 | 6850 | 6850 | 714 |
| 572 | 20231215 | 105100 | 419280740 | 6840 | 6830 | 6840 | 6830 | 740 |
| 573 | 20231215 | 105000 | 414226520 | 6820 | 6810 | 6820 | 6810 | 166 |
| 574 | 20231215 | 104900 | 413094870 | 6810 | 6810 | 6810 | 6810 | 6 |
| 575 | 20231215 | 104800 | 413054010 | 6810 | 6810 | 6810 | 6810 | 40 |
| 576 | 20231215 | 104700 | 412781610 | 6810 | 6820 | 6820 | 6810 | 784 |
| 577 | 20231215 | 104600 | 407434790 | 6830 | 6840 | 6840 | 6830 | 918 |
| 578 | 20231215 | 104500 | 401164670 | 6840 | 6840 | 6850 | 6840 | 1058 |
| 579 | 20231215 | 104400 | 393927080 | 6840 | 6840 | 6840 | 6840 | 0 |
| 580 | 20231215 | 104300 | 393927080 | 6840 | 6840 | 6840 | 6840 | 6 |
| 581 | 20231215 | 104200 | 393886040 | 6850 | 6840 | 6850 | 6840 | 93 |
| 582 | 20231215 | 104100 | 393249000 | 6840 | 6840 | 6840 | 6840 | 0 |
| 583 | 20231215 | 104000 | 393249000 | 6840 | 6840 | 6840 | 6840 | 100 |
| 584 | 20231215 | 103900 | 392565000 | 6850 | 6820 | 6850 | 6820 | 252 |
| 585 | 20231215 | 103800 | 390842540 | 6820 | 6820 | 6820 | 6820 | 47 |
| 586 | 20231215 | 103700 | 390522000 | 6820 | 6820 | 6820 | 6810 | 71 |
| 587 | 20231215 | 103600 | 390038390 | 6820 | 6820 | 6820 | 6820 | 5 |
| 588 | 20231215 | 103500 | 390004290 | 6810 | 6810 | 6810 | 6810 | 112 |
| 589 | 20231215 | 103400 | 389241570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 590 | 20231215 | 103300 | 389241570 | 6810 | 6820 | 6820 | 6810 | 591 |
| 591 | 20231215 | 103200 | 385215860 | 6820 | 6820 | 6820 | 6820 | 2 |
| 592 | 20231215 | 103100 | 385202220 | 6810 | 6810 | 6810 | 6810 | 6 |
| 593 | 20231215 | 103000 | 385161360 | 6820 | 6810 | 6820 | 6810 | 7 |
| 594 | 20231215 | 102900 | 385113670 | 6810 | 6810 | 6810 | 6810 | 16 |
| 595 | 20231215 | 102800 | 385004710 | 6810 | 6810 | 6810 | 6810 | 81 |
| 596 | 20231215 | 102700 | 384453100 | 6810 | 6810 | 6810 | 6810 | 15 |
| 597 | 20231215 | 102600 | 384350950 | 6810 | 6820 | 6820 | 6810 | 181 |
| 598 | 20231215 | 102500 | 383116630 | 6820 | 6820 | 6820 | 6800 | 3029 |
| 599 | 20231215 | 102400 | 362488430 | 6830 | 6830 | 6830 | 6820 | 76 |
| 600 | 20231215 | 102300 | 361969820 | 6830 | 6830 | 6830 | 6830 | 181 |
| 601 | 20231215 | 102200 | 360733590 | 6840 | 6840 | 6840 | 6830 | 1270 |
| 602 | 20231215 | 102100 | 352051590 | 6850 | 6860 | 6870 | 6840 | 206 |
| 603 | 20231215 | 102000 | 350639570 | 6870 | 6860 | 6880 | 6850 | 576 |
| 604 | 20231215 | 101900 | 346690860 | 6880 | 6850 | 6880 | 6850 | 3655 |
| 605 | 20231215 | 101800 | 321654080 | 6850 | 6830 | 6850 | 6830 | 457 |
| 606 | 20231215 | 101700 | 318529900 | 6830 | 6830 | 6830 | 6830 | 1125 |
| 607 | 20231215 | 101600 | 310846150 | 6810 | 6820 | 6820 | 6810 | 503 |
| 608 | 20231215 | 101500 | 307419210 | 6830 | 6830 | 6830 | 6820 | 310 |
| 609 | 20231215 | 101400 | 305302760 | 6830 | 6830 | 6830 | 6830 | 1 |
| 610 | 20231215 | 101300 | 305295930 | 6840 | 6850 | 6850 | 6840 | 563 |
| 611 | 20231215 | 101200 | 301443970 | 6850 | 6850 | 6850 | 6850 | 7 |
| 612 | 20231215 | 101100 | 301396020 | 6850 | 6870 | 6870 | 6840 | 6353 |
| 613 | 20231215 | 101000 | 257874950 | 6870 | 6900 | 6900 | 6870 | 29 |
| 614 | 20231215 | 100900 | 257675240 | 6860 | 6880 | 6880 | 6860 | 2330 |
| 615 | 20231215 | 100800 | 241679210 | 6880 | 6930 | 6930 | 6880 | 1079 |
| 616 | 20231215 | 100700 | 234226180 | 6940 | 6940 | 6940 | 6940 | 13 |
| 617 | 20231215 | 100600 | 234135960 | 6950 | 6950 | 6950 | 6950 | 1119 |
| 618 | 20231215 | 100500 | 226358910 | 6970 | 6970 | 6970 | 6970 | 133 |
| 619 | 20231215 | 100400 | 225431900 | 6960 | 6980 | 6980 | 6960 | 581 |
| 620 | 20231215 | 100300 | 221383970 | 6980 | 6980 | 6980 | 6970 | 200 |
| 621 | 20231215 | 100200 | 219988470 | 6980 | 6980 | 6980 | 6980 | 0 |
| 622 | 20231215 | 100100 | 219988470 | 6980 | 6970 | 6980 | 6970 | 21 |
| 623 | 20231215 | 100000 | 219841950 | 6970 | 6990 | 6990 | 6970 | 133 |
| 624 | 20231215 | 095900 | 218912500 | 6970 | 6970 | 6970 | 6970 | 2 |
| 625 | 20231215 | 095800 | 218898560 | 6990 | 6990 | 6990 | 6990 | 79 |
| 626 | 20231215 | 095700 | 218346350 | 6990 | 6990 | 6990 | 6990 | 74 |
| 627 | 20231215 | 095600 | 217829090 | 6990 | 6980 | 6990 | 6980 | 417 |
| 628 | 20231215 | 095500 | 214917110 | 6980 | 6970 | 6980 | 6970 | 6 |
| 629 | 20231215 | 095400 | 214875240 | 6960 | 6960 | 6960 | 6960 | 410 |
| 630 | 20231215 | 095300 | 212021640 | 6960 | 6960 | 6960 | 6960 | 679 |
| 631 | 20231215 | 095200 | 207295800 | 6960 | 6970 | 6970 | 6960 | 62 |
| 632 | 20231215 | 095100 | 206863690 | 6960 | 6960 | 6960 | 6960 | 10 |
| 633 | 20231215 | 095000 | 206794090 | 6980 | 6980 | 6980 | 6980 | 9 |
| 634 | 20231215 | 094900 | 206731270 | 6980 | 6970 | 6990 | 6970 | 803 |
| 635 | 20231215 | 094800 | 201122610 | 6950 | 6950 | 6950 | 6950 | 84 |
| 636 | 20231215 | 094700 | 200538810 | 6970 | 6980 | 6980 | 6970 | 5 |
| 637 | 20231215 | 094600 | 200503940 | 6980 | 6980 | 6980 | 6980 | 218 |
| 638 | 20231215 | 094500 | 198982300 | 6990 | 6990 | 7000 | 6990 | 825 |
| 639 | 20231215 | 094400 | 193215320 | 7000 | 6970 | 7000 | 6970 | 4912 |
| 640 | 20231215 | 094300 | 158861430 | 6970 | 6970 | 6970 | 6970 | 178 |
| 641 | 20231215 | 094200 | 157620770 | 6950 | 6950 | 6950 | 6950 | 2 |
| 642 | 20231215 | 094100 | 157606870 | 6970 | 6970 | 6970 | 6970 | 262 |
| 643 | 20231215 | 094000 | 155780730 | 6920 | 6930 | 6930 | 6920 | 380 |
| 644 | 20231215 | 093900 | 153147430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 645 | 20231215 | 093800 | 153147430 | 6920 | 6920 | 6920 | 6910 | 119 |
| 646 | 20231215 | 093700 | 152323960 | 6910 | 6900 | 6910 | 6900 | 1000 |
| 647 | 20231215 | 093600 | 145421280 | 6870 | 6870 | 6870 | 6870 | 713 |
| 648 | 20231215 | 093500 | 140522970 | 6860 | 6860 | 6860 | 6860 | 267 |
| 649 | 20231215 | 093400 | 138691350 | 6850 | 6920 | 6920 | 6850 | 4292 |
| 650 | 20231215 | 093300 | 109221160 | 6920 | 6920 | 6920 | 6920 | 4 |
| 651 | 20231215 | 093200 | 109193480 | 6920 | 6920 | 6920 | 6920 | 5 |
| 652 | 20231215 | 093100 | 109158880 | 6900 | 6910 | 6910 | 6900 | 4 |
| 653 | 20231215 | 093000 | 109131260 | 6920 | 6920 | 6920 | 6920 | 2 |
| 654 | 20231215 | 092900 | 109117420 | 6920 | 6900 | 6920 | 6900 | 62 |
| 655 | 20231215 | 092800 | 108689400 | 6900 | 6930 | 6930 | 6900 | 62 |
| 656 | 20231215 | 092700 | 108261310 | 6920 | 6920 | 6930 | 6920 | 331 |
| 657 | 20231215 | 092600 | 105970590 | 6930 | 6950 | 6950 | 6930 | 514 |
| 658 | 20231215 | 092500 | 102402730 | 6960 | 6970 | 6970 | 6960 | 667 |
| 659 | 20231215 | 092400 | 97757690 | 6970 | 6970 | 6980 | 6970 | 256 |
| 660 | 20231215 | 092300 | 95972360 | 6980 | 6980 | 6980 | 6980 | 1 |
| 661 | 20231215 | 092200 | 95965380 | 6960 | 6960 | 6960 | 6960 | 0 |
| 662 | 20231215 | 092100 | 95965380 | 6960 | 6960 | 6960 | 6960 | 152 |
| 663 | 20231215 | 092000 | 94907460 | 6970 | 6970 | 6970 | 6970 | 227 |
| 664 | 20231215 | 091900 | 93325270 | 6990 | 6990 | 6990 | 6990 | 67 |
| 665 | 20231215 | 091800 | 92856940 | 7000 | 6950 | 7000 | 6950 | 358 |
| 666 | 20231215 | 091700 | 90352840 | 6930 | 6930 | 6930 | 6930 | 20 |
| 667 | 20231215 | 091600 | 90214240 | 6930 | 6930 | 6950 | 6930 | 88 |
| 668 | 20231215 | 091500 | 89602680 | 6930 | 6930 | 6930 | 6930 | 60 |
| 669 | 20231215 | 091400 | 89186880 | 6920 | 6890 | 6920 | 6890 | 1436 |
| 670 | 20231215 | 091300 | 79269060 | 6890 | 6880 | 6890 | 6880 | 916 |
| 671 | 20231215 | 091200 | 72963800 | 6860 | 6890 | 6890 | 6860 | 591 |
| 672 | 20231215 | 091100 | 68899920 | 6890 | 6890 | 6890 | 6890 | 43 |
| 673 | 20231215 | 091000 | 68603650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 674 | 20231215 | 090900 | 68603650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 675 | 20231215 | 090800 | 68603650 | 6870 | 6910 | 6910 | 6870 | 1280 |
| 676 | 20231215 | 090700 | 59786850 | 6910 | 6870 | 6910 | 6870 | 570 |
| 677 | 20231215 | 090600 | 55857270 | 6870 | 6870 | 6870 | 6870 | 359 |
| 678 | 20231215 | 090500 | 53390940 | 6870 | 6940 | 6940 | 6860 | 2933 |
| 679 | 20231215 | 090400 | 33093700 | 6940 | 6940 | 6940 | 6940 | 701 |
| 680 | 20231215 | 090300 | 28228760 | 6950 | 6950 | 6990 | 6950 | 899 |
| 681 | 20231215 | 090200 | 21979750 | 6950 | 6950 | 6950 | 6950 | 5 |
| 682 | 20231215 | 090100 | 21945000 | 7000 | 7000 | 7000 | 7000 | 1 |
| 683 | 20231215 | 090000 | 21938000 | 7000 | 7000 | 7000 | 7000 | 3134 |