34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 204300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 13278 |
| 3 | 20231215 | 204200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 4 | 20231215 | 204100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 5 | 20231215 | 204000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 6 | 20231215 | 203900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 7 | 20231215 | 203800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 8 | 20231215 | 203700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 9 | 20231215 | 203600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 10 | 20231215 | 203500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 11 | 20231215 | 203400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 12 | 20231215 | 203300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 13 | 20231215 | 203200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 14 | 20231215 | 203100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 15 | 20231215 | 203000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 16 | 20231215 | 202900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 17 | 20231215 | 202800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 18 | 20231215 | 202700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 19 | 20231215 | 202600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 20 | 20231215 | 202500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 21 | 20231215 | 202400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 22 | 20231215 | 202300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 23 | 20231215 | 202200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 24 | 20231215 | 202100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 25 | 20231215 | 202000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 26 | 20231215 | 201900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 27 | 20231215 | 201800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 28 | 20231215 | 201700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 29 | 20231215 | 201600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 30 | 20231215 | 201500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 31 | 20231215 | 201400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 32 | 20231215 | 201300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 13278 |
| 33 | 20231215 | 201200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 34 | 20231215 | 201100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 35 | 20231215 | 201000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 36 | 20231215 | 200900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 37 | 20231215 | 200800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 38 | 20231215 | 200700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 39 | 20231215 | 200600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 40 | 20231215 | 200500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 41 | 20231215 | 200400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 42 | 20231215 | 200300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 43 | 20231215 | 200200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 44 | 20231215 | 200100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 45 | 20231215 | 200000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 46 | 20231215 | 195900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 47 | 20231215 | 195800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 48 | 20231215 | 195700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 49 | 20231215 | 195600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 50 | 20231215 | 195500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 51 | 20231215 | 195400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 52 | 20231215 | 195300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 53 | 20231215 | 195200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 54 | 20231215 | 195100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 55 | 20231215 | 195000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 56 | 20231215 | 194900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 57 | 20231215 | 194800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 58 | 20231215 | 194700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 59 | 20231215 | 194600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 60 | 20231215 | 194500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 61 | 20231215 | 194400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 62 | 20231215 | 194300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 13278 |
| 63 | 20231215 | 194200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 64 | 20231215 | 194100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 65 | 20231215 | 194000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 66 | 20231215 | 193900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 67 | 20231215 | 193800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 68 | 20231215 | 193700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 69 | 20231215 | 193600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 70 | 20231215 | 193500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 71 | 20231215 | 193400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 72 | 20231215 | 193300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 73 | 20231215 | 193200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 74 | 20231215 | 193100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 75 | 20231215 | 193000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 76 | 20231215 | 192900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 77 | 20231215 | 192800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 78 | 20231215 | 192700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 79 | 20231215 | 192600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 80 | 20231215 | 192500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 81 | 20231215 | 192400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 82 | 20231215 | 192300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 83 | 20231215 | 192200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 84 | 20231215 | 192100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 85 | 20231215 | 192000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 86 | 20231215 | 191900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 87 | 20231215 | 191800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 88 | 20231215 | 191700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 89 | 20231215 | 191600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 90 | 20231215 | 191500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 91 | 20231215 | 191400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 92 | 20231215 | 191300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 13278 |
| 93 | 20231215 | 191200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 94 | 20231215 | 191100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 95 | 20231215 | 191000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 96 | 20231215 | 190900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 97 | 20231215 | 190800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 98 | 20231215 | 190700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 99 | 20231215 | 190600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 100 | 20231215 | 190500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 101 | 20231215 | 190400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 102 | 20231215 | 190300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 103 | 20231215 | 190200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 104 | 20231215 | 190100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 105 | 20231215 | 190000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 106 | 20231215 | 185900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 107 | 20231215 | 185800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 108 | 20231215 | 185700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 109 | 20231215 | 185600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 110 | 20231215 | 185500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 111 | 20231215 | 185400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 112 | 20231215 | 185300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 113 | 20231215 | 185200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 114 | 20231215 | 185100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 115 | 20231215 | 185000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 116 | 20231215 | 184900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 117 | 20231215 | 184800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 118 | 20231215 | 184700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 119 | 20231215 | 184600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 120 | 20231215 | 184500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 121 | 20231215 | 184400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 122 | 20231215 | 184300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 13278 |
| 123 | 20231215 | 184200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 124 | 20231215 | 184100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 125 | 20231215 | 184000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 126 | 20231215 | 183900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 127 | 20231215 | 183800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 128 | 20231215 | 183700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 129 | 20231215 | 183600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 130 | 20231215 | 183500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 131 | 20231215 | 183400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 132 | 20231215 | 183300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 133 | 20231215 | 183200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 134 | 20231215 | 183100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 135 | 20231215 | 183000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 136 | 20231215 | 182900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 137 | 20231215 | 182800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 138 | 20231215 | 182700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 139 | 20231215 | 182600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 140 | 20231215 | 182500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 141 | 20231215 | 182400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 142 | 20231215 | 182300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 143 | 20231215 | 182200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 144 | 20231215 | 182100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 145 | 20231215 | 182000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 146 | 20231215 | 181900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 147 | 20231215 | 181800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 148 | 20231215 | 181700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 149 | 20231215 | 181600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 150 | 20231215 | 181500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 151 | 20231215 | 181400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 152 | 20231215 | 181300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 13278 |
| 153 | 20231215 | 181200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 154 | 20231215 | 181100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 155 | 20231215 | 181000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 156 | 20231215 | 180900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 157 | 20231215 | 180800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 158 | 20231215 | 180700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 159 | 20231215 | 180600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 160 | 20231215 | 180500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 161 | 20231215 | 180400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 162 | 20231215 | 180300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 163 | 20231215 | 180200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 164 | 20231215 | 180100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 165 | 20231215 | 180000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 166 | 20231215 | 175900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 167 | 20231215 | 175800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 168 | 20231215 | 175700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 169 | 20231215 | 175600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 170 | 20231215 | 175500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 171 | 20231215 | 175400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 172 | 20231215 | 175300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 173 | 20231215 | 175200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 174 | 20231215 | 175100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 175 | 20231215 | 175000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 176 | 20231215 | 174900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 177 | 20231215 | 174800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 178 | 20231215 | 174700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 179 | 20231215 | 174600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 180 | 20231215 | 174500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 181 | 20231215 | 174400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 182 | 20231215 | 174300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 13278 |
| 183 | 20231215 | 174200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 184 | 20231215 | 174100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 185 | 20231215 | 174000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 186 | 20231215 | 173900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 187 | 20231215 | 173800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 188 | 20231215 | 173700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 189 | 20231215 | 173600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 190 | 20231215 | 173500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 191 | 20231215 | 173400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 192 | 20231215 | 173300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 193 | 20231215 | 173200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 194 | 20231215 | 173100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 195 | 20231215 | 173000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 196 | 20231215 | 172900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 197 | 20231215 | 172800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 198 | 20231215 | 172700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 199 | 20231215 | 172600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 200 | 20231215 | 172500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 201 | 20231215 | 172400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 202 | 20231215 | 172300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 203 | 20231215 | 172200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 204 | 20231215 | 172100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 205 | 20231215 | 172000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 206 | 20231215 | 171900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 207 | 20231215 | 171800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 208 | 20231215 | 171700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 209 | 20231215 | 171600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 210 | 20231215 | 171500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 211 | 20231215 | 171400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 212 | 20231215 | 171300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 13278 |
| 213 | 20231215 | 171200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 214 | 20231215 | 171100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 215 | 20231215 | 171000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 216 | 20231215 | 170900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 217 | 20231215 | 170800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 218 | 20231215 | 170700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 219 | 20231215 | 170600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 220 | 20231215 | 170500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 221 | 20231215 | 170400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 222 | 20231215 | 170300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 223 | 20231215 | 170200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 224 | 20231215 | 170100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 225 | 20231215 | 170000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 226 | 20231215 | 165900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 227 | 20231215 | 165800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 228 | 20231215 | 165700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 229 | 20231215 | 165600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 230 | 20231215 | 165500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 231 | 20231215 | 165400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 232 | 20231215 | 165300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 233 | 20231215 | 165200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 234 | 20231215 | 165100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 235 | 20231215 | 165000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 236 | 20231215 | 164900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 237 | 20231215 | 164800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 238 | 20231215 | 164700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 239 | 20231215 | 164600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 240 | 20231215 | 164500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 241 | 20231215 | 164400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 242 | 20231215 | 164300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 13278 |
| 243 | 20231215 | 164200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 244 | 20231215 | 164100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 245 | 20231215 | 164000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 246 | 20231215 | 163900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 247 | 20231215 | 163800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 248 | 20231215 | 163700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 249 | 20231215 | 163600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 250 | 20231215 | 163500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 251 | 20231215 | 163400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 252 | 20231215 | 163300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 253 | 20231215 | 163200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 254 | 20231215 | 163100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 255 | 20231215 | 163000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 256 | 20231215 | 162900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 257 | 20231215 | 162800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 258 | 20231215 | 162700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 259 | 20231215 | 162600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 260 | 20231215 | 162500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 261 | 20231215 | 162400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 262 | 20231215 | 162300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 263 | 20231215 | 162200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 264 | 20231215 | 162100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 265 | 20231215 | 162000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 266 | 20231215 | 161900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 267 | 20231215 | 161800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 268 | 20231215 | 161700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 269 | 20231215 | 161600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 270 | 20231215 | 161500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 271 | 20231215 | 161400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 272 | 20231215 | 161300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 13278 |
| 273 | 20231215 | 161200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 274 | 20231215 | 161100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 275 | 20231215 | 161000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 276 | 20231215 | 160900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 277 | 20231215 | 160800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 278 | 20231215 | 160700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 279 | 20231215 | 160600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 280 | 20231215 | 160500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 281 | 20231215 | 160400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 282 | 20231215 | 160300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 283 | 20231215 | 160200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 284 | 20231215 | 160100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 285 | 20231215 | 160000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 286 | 20231215 | 155900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 287 | 20231215 | 155800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 288 | 20231215 | 155700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 289 | 20231215 | 155600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 290 | 20231215 | 155500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 291 | 20231215 | 155400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 292 | 20231215 | 155300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 293 | 20231215 | 155200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 294 | 20231215 | 155100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 295 | 20231215 | 155000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 296 | 20231215 | 154900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 297 | 20231215 | 154800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 298 | 20231215 | 154700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 299 | 20231215 | 154600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 300 | 20231215 | 154500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 301 | 20231215 | 154400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 302 | 20231215 | 154300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 13278 |
| 303 | 20231215 | 154200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 304 | 20231215 | 154100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 305 | 20231215 | 154000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 306 | 20231215 | 153900 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 307 | 20231215 | 153800 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 308 | 20231215 | 153700 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 309 | 20231215 | 153600 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 310 | 20231215 | 153500 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 311 | 20231215 | 153400 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 312 | 20231215 | 153300 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 313 | 20231215 | 153200 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 314 | 20231215 | 153100 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 315 | 20231215 | 153000 | 3110703100 | 6980 | 6980 | 6980 | 6980 | 13278 |
| 316 | 20231215 | 152900 | 3018022660 | 7030 | 7030 | 7030 | 7030 | 0 |
| 317 | 20231215 | 152800 | 3018022660 | 7030 | 7030 | 7030 | 7030 | 0 |
| 318 | 20231215 | 152700 | 3018022660 | 7030 | 7030 | 7030 | 7030 | 0 |
| 319 | 20231215 | 152600 | 3018022660 | 7030 | 7030 | 7030 | 7030 | 0 |
| 320 | 20231215 | 152500 | 3018022660 | 7030 | 7030 | 7030 | 7030 | 0 |
| 321 | 20231215 | 152400 | 3018022660 | 7030 | 7030 | 7030 | 7030 | 0 |
| 322 | 20231215 | 152300 | 3018022660 | 7030 | 7030 | 7030 | 7030 | 0 |
| 323 | 20231215 | 152200 | 3018022660 | 7030 | 7030 | 7030 | 7030 | 0 |
| 324 | 20231215 | 152100 | 3018022660 | 7030 | 7030 | 7030 | 7030 | 0 |
| 325 | 20231215 | 152000 | 3018022660 | 7030 | 7030 | 7030 | 7030 | 0 |
| 326 | 20231215 | 151900 | 3018022660 | 7030 | 7000 | 7030 | 7000 | 42 |
| 327 | 20231215 | 151800 | 3017728630 | 7010 | 7000 | 7050 | 7000 | 2453 |
| 328 | 20231215 | 151700 | 3000457150 | 7000 | 7010 | 7010 | 6990 | 814 |
| 329 | 20231215 | 151600 | 2994757780 | 6990 | 6990 | 7000 | 6990 | 1011 |
| 330 | 20231215 | 151500 | 2987688150 | 7000 | 6990 | 7000 | 6980 | 1000 |
| 331 | 20231215 | 151400 | 2980696360 | 6990 | 6990 | 6990 | 6990 | 299 |
| 332 | 20231215 | 151300 | 2978606350 | 6980 | 7000 | 7020 | 6980 | 595 |
| 333 | 20231215 | 151200 | 2974442350 | 6990 | 7000 | 7000 | 6970 | 1099 |
| 334 | 20231215 | 151100 | 2966761330 | 7000 | 6990 | 7000 | 6980 | 1970 |
| 335 | 20231215 | 151000 | 2952996880 | 6980 | 6980 | 6990 | 6980 | 305 |
| 336 | 20231215 | 150900 | 2950866510 | 6970 | 7010 | 7010 | 6970 | 3250 |
| 337 | 20231215 | 150800 | 2928147760 | 7000 | 7010 | 7020 | 7000 | 480 |
| 338 | 20231215 | 150700 | 2924782450 | 7020 | 7010 | 7020 | 7010 | 647 |
| 339 | 20231215 | 150600 | 2920244800 | 7000 | 7010 | 7010 | 7000 | 644 |
| 340 | 20231215 | 150500 | 2915731080 | 7010 | 7010 | 7020 | 7000 | 815 |
| 341 | 20231215 | 150400 | 2910020170 | 6990 | 7010 | 7010 | 6990 | 1274 |
| 342 | 20231215 | 150300 | 2901093900 | 7000 | 7020 | 7020 | 7000 | 639 |
| 343 | 20231215 | 150200 | 2896617650 | 7010 | 7020 | 7020 | 7000 | 838 |
| 344 | 20231215 | 150100 | 2890742310 | 7010 | 7010 | 7020 | 7010 | 659 |
| 345 | 20231215 | 150000 | 2886121090 | 7010 | 7020 | 7020 | 7010 | 436 |
| 346 | 20231215 | 145900 | 2883063160 | 7020 | 7020 | 7030 | 7020 | 895 |
| 347 | 20231215 | 145800 | 2876779060 | 7010 | 7020 | 7020 | 7010 | 75 |
| 348 | 20231215 | 145700 | 2876252600 | 7030 | 7030 | 7030 | 7010 | 182 |
| 349 | 20231215 | 145600 | 2874973520 | 7020 | 7020 | 7030 | 7020 | 235 |
| 350 | 20231215 | 145500 | 2873322340 | 7010 | 7020 | 7020 | 7000 | 1036 |
| 351 | 20231215 | 145400 | 2866058070 | 7010 | 7020 | 7020 | 7010 | 381 |
| 352 | 20231215 | 145300 | 2863385770 | 7020 | 7030 | 7030 | 7020 | 213 |
| 353 | 20231215 | 145200 | 2861889030 | 7030 | 7020 | 7030 | 7020 | 242 |
| 354 | 20231215 | 145100 | 2860188100 | 7020 | 7030 | 7030 | 7020 | 150 |
| 355 | 20231215 | 145000 | 2859133610 | 7020 | 7010 | 7020 | 7010 | 1165 |
| 356 | 20231215 | 144900 | 2850966950 | 7000 | 7010 | 7010 | 7000 | 736 |
| 357 | 20231215 | 144800 | 2845809380 | 7000 | 7000 | 7010 | 7000 | 466 |
| 358 | 20231215 | 144700 | 2842545890 | 7000 | 7010 | 7010 | 7000 | 429 |
| 359 | 20231215 | 144600 | 2839540700 | 7000 | 7000 | 7010 | 7000 | 390 |
| 360 | 20231215 | 144500 | 2836809230 | 7010 | 7010 | 7010 | 7000 | 879 |
| 361 | 20231215 | 144400 | 2830654130 | 7000 | 7010 | 7010 | 7000 | 444 |
| 362 | 20231215 | 144300 | 2827544470 | 7000 | 7010 | 7010 | 7000 | 387 |
| 363 | 20231215 | 144200 | 2824833850 | 7000 | 7010 | 7010 | 7000 | 752 |
| 364 | 20231215 | 144100 | 2819565770 | 7000 | 7030 | 7030 | 7000 | 771 |
| 365 | 20231215 | 144000 | 2814152880 | 7020 | 7020 | 7030 | 7020 | 1840 |
| 366 | 20231215 | 143900 | 2801234590 | 7020 | 7030 | 7030 | 7020 | 351 |
| 367 | 20231215 | 143800 | 2798768610 | 7020 | 7040 | 7040 | 7020 | 292 |
| 368 | 20231215 | 143700 | 2796715350 | 7030 | 7020 | 7040 | 7020 | 1165 |
| 369 | 20231215 | 143600 | 2788532930 | 7010 | 7020 | 7020 | 7010 | 255 |
| 370 | 20231215 | 143500 | 2786743570 | 7030 | 7040 | 7040 | 7030 | 465 |
| 371 | 20231215 | 143400 | 2783473110 | 7030 | 7020 | 7030 | 7020 | 370 |
| 372 | 20231215 | 143300 | 2780872530 | 7020 | 7030 | 7030 | 7020 | 384 |
| 373 | 20231215 | 143200 | 2778173030 | 7030 | 6980 | 7030 | 6980 | 1225 |
| 374 | 20231215 | 143100 | 2769589530 | 6980 | 6990 | 6990 | 6980 | 230 |
| 375 | 20231215 | 143000 | 2767981950 | 6990 | 6980 | 6990 | 6960 | 1033 |
| 376 | 20231215 | 142900 | 2760771910 | 6980 | 6980 | 6990 | 6980 | 349 |
| 377 | 20231215 | 142800 | 2758334200 | 6980 | 6990 | 6990 | 6980 | 420 |
| 378 | 20231215 | 142700 | 2755400510 | 6980 | 6990 | 6990 | 6980 | 275 |
| 379 | 20231215 | 142600 | 2753478850 | 6990 | 6990 | 7000 | 6990 | 198 |
| 380 | 20231215 | 142500 | 2752094240 | 6990 | 6980 | 6990 | 6970 | 969 |
| 381 | 20231215 | 142400 | 2745330480 | 6970 | 6950 | 6970 | 6950 | 2325 |
| 382 | 20231215 | 142300 | 2729142950 | 6950 | 6970 | 6970 | 6940 | 858 |
| 383 | 20231215 | 142200 | 2723173230 | 6960 | 6970 | 6970 | 6940 | 720 |
| 384 | 20231215 | 142100 | 2718171670 | 6970 | 6970 | 6980 | 6950 | 686 |
| 385 | 20231215 | 142000 | 2713393300 | 6960 | 6970 | 6980 | 6950 | 614 |
| 386 | 20231215 | 141900 | 2709114170 | 6960 | 7000 | 7020 | 6960 | 254 |
| 387 | 20231215 | 141800 | 2707334070 | 7010 | 6980 | 7010 | 6970 | 642 |
| 388 | 20231215 | 141700 | 2702851870 | 6980 | 6960 | 6980 | 6960 | 423 |
| 389 | 20231215 | 141600 | 2699900510 | 6960 | 6980 | 6980 | 6960 | 455 |
| 390 | 20231215 | 141500 | 2696726870 | 6970 | 6970 | 6980 | 6960 | 633 |
| 391 | 20231215 | 141400 | 2692315320 | 6970 | 6990 | 6990 | 6950 | 841 |
| 392 | 20231215 | 141300 | 2686458810 | 7010 | 7000 | 7010 | 6970 | 507 |
| 393 | 20231215 | 141200 | 2682911140 | 6990 | 7000 | 7040 | 6990 | 1924 |
| 394 | 20231215 | 141100 | 2669413720 | 7010 | 6960 | 7010 | 6950 | 1128 |
| 395 | 20231215 | 141000 | 2661534460 | 6950 | 6950 | 6960 | 6940 | 555 |
| 396 | 20231215 | 140900 | 2657677100 | 6950 | 6980 | 6980 | 6950 | 331 |
| 397 | 20231215 | 140800 | 2655374560 | 6970 | 6950 | 6970 | 6950 | 1654 |
| 398 | 20231215 | 140700 | 2643866280 | 6950 | 6970 | 6980 | 6950 | 387 |
| 399 | 20231215 | 140600 | 2641173780 | 6960 | 6940 | 6960 | 6940 | 275 |
| 400 | 20231215 | 140500 | 2639261630 | 6940 | 6970 | 6970 | 6930 | 934 |
| 401 | 20231215 | 140400 | 2632777060 | 6960 | 6940 | 7000 | 6940 | 1813 |
| 402 | 20231215 | 140300 | 2620155770 | 6940 | 6950 | 6950 | 6940 | 253 |
| 403 | 20231215 | 140200 | 2618397870 | 6940 | 6930 | 6940 | 6930 | 912 |
| 404 | 20231215 | 140100 | 2612070220 | 6930 | 6950 | 6950 | 6930 | 2460 |
| 405 | 20231215 | 140000 | 2595003620 | 6940 | 6950 | 6950 | 6940 | 740 |
| 406 | 20231215 | 135900 | 2589865550 | 6940 | 6960 | 6960 | 6940 | 1296 |
| 407 | 20231215 | 135800 | 2580859910 | 6950 | 6950 | 6960 | 6950 | 551 |
| 408 | 20231215 | 135700 | 2577030050 | 6950 | 6960 | 6960 | 6950 | 89 |
| 409 | 20231215 | 135600 | 2576411490 | 6950 | 6950 | 6960 | 6950 | 261 |
| 410 | 20231215 | 135500 | 2574597430 | 6950 | 6960 | 6970 | 6950 | 337 |
| 411 | 20231215 | 135400 | 2572251220 | 6950 | 6960 | 6960 | 6950 | 372 |
| 412 | 20231215 | 135300 | 2569664240 | 6960 | 6970 | 6970 | 6950 | 1749 |
| 413 | 20231215 | 135200 | 2557491480 | 6960 | 6960 | 6960 | 6960 | 322 |
| 414 | 20231215 | 135100 | 2555250360 | 6960 | 6960 | 6970 | 6960 | 470 |
| 415 | 20231215 | 135000 | 2551979130 | 6960 | 6970 | 6970 | 6960 | 1458 |
| 416 | 20231215 | 134900 | 2541818640 | 6970 | 6990 | 6990 | 6970 | 671 |
| 417 | 20231215 | 134800 | 2537136090 | 6980 | 6980 | 6990 | 6980 | 267 |
| 418 | 20231215 | 134700 | 2535272410 | 6980 | 6980 | 6990 | 6980 | 490 |
| 419 | 20231215 | 134600 | 2531850950 | 6980 | 6980 | 6990 | 6980 | 996 |
| 420 | 20231215 | 134500 | 2524890860 | 6980 | 7010 | 7010 | 6980 | 1159 |
| 421 | 20231215 | 134400 | 2516781350 | 7000 | 7000 | 7010 | 6990 | 164 |
| 422 | 20231215 | 134300 | 2515632640 | 7000 | 7000 | 7000 | 6990 | 689 |
| 423 | 20231215 | 134200 | 2510812120 | 6990 | 6990 | 7020 | 6980 | 652 |
| 424 | 20231215 | 134100 | 2506251610 | 6990 | 6990 | 7000 | 6980 | 1120 |
| 425 | 20231215 | 134000 | 2498423230 | 6980 | 6980 | 6980 | 6980 | 134 |
| 426 | 20231215 | 133900 | 2497487910 | 6980 | 6990 | 6990 | 6970 | 120 |
| 427 | 20231215 | 133800 | 2496650300 | 6980 | 6970 | 6980 | 6970 | 1258 |
| 428 | 20231215 | 133700 | 2487873480 | 6970 | 6990 | 6990 | 6970 | 199 |
| 429 | 20231215 | 133600 | 2486485410 | 6980 | 6980 | 6980 | 6980 | 478 |
| 430 | 20231215 | 133500 | 2483148970 | 6980 | 6980 | 6980 | 6970 | 796 |
| 431 | 20231215 | 133400 | 2477593880 | 6970 | 6980 | 6990 | 6970 | 272 |
| 432 | 20231215 | 133300 | 2475694630 | 6980 | 7000 | 7000 | 6980 | 24 |
| 433 | 20231215 | 133200 | 2475527020 | 6990 | 7000 | 7000 | 6980 | 284 |
| 434 | 20231215 | 133100 | 2473540930 | 6980 | 6980 | 6990 | 6970 | 1639 |
| 435 | 20231215 | 133000 | 2462100820 | 6970 | 6970 | 6970 | 6970 | 293 |
| 436 | 20231215 | 132900 | 2460058610 | 6970 | 6980 | 6980 | 6970 | 1048 |
| 437 | 20231215 | 132800 | 2452748400 | 6970 | 6970 | 6980 | 6970 | 100 |
| 438 | 20231215 | 132700 | 2452051390 | 6970 | 6980 | 6980 | 6970 | 76 |
| 439 | 20231215 | 132600 | 2451521660 | 6970 | 6960 | 6980 | 6960 | 2613 |
| 440 | 20231215 | 132500 | 2433308650 | 6960 | 6970 | 6970 | 6960 | 131 |
| 441 | 20231215 | 132400 | 2432396670 | 6960 | 6970 | 6980 | 6960 | 2091 |
| 442 | 20231215 | 132300 | 2417822250 | 6970 | 6980 | 6980 | 6970 | 122 |
| 443 | 20231215 | 132200 | 2416971830 | 6970 | 6970 | 6970 | 6970 | 485 |
| 444 | 20231215 | 132100 | 2413591380 | 6970 | 6970 | 6980 | 6970 | 214 |
| 445 | 20231215 | 132000 | 2412098780 | 6970 | 6980 | 6980 | 6970 | 729 |
| 446 | 20231215 | 131900 | 2407013170 | 6980 | 6990 | 6990 | 6980 | 309 |
| 447 | 20231215 | 131800 | 2404856340 | 6980 | 6990 | 6990 | 6980 | 255 |
| 448 | 20231215 | 131700 | 2403075520 | 6990 | 6990 | 6990 | 6980 | 1188 |
| 449 | 20231215 | 131600 | 2394772290 | 6980 | 6980 | 6990 | 6980 | 1042 |
| 450 | 20231215 | 131500 | 2387489170 | 6990 | 6990 | 7020 | 6980 | 1792 |
| 451 | 20231215 | 131400 | 2374963000 | 6980 | 6980 | 6980 | 6980 | 792 |
| 452 | 20231215 | 131300 | 2369434840 | 6980 | 6990 | 6990 | 6980 | 411 |
| 453 | 20231215 | 131200 | 2366566040 | 6980 | 6980 | 6980 | 6980 | 306 |
| 454 | 20231215 | 131100 | 2364430160 | 6980 | 6990 | 7000 | 6980 | 1508 |
| 455 | 20231215 | 131000 | 2353889890 | 6980 | 7000 | 7000 | 6980 | 3877 |
| 456 | 20231215 | 130900 | 2326761470 | 7000 | 7020 | 7020 | 7000 | 1246 |
| 457 | 20231215 | 130800 | 2318027230 | 7010 | 7020 | 7030 | 7010 | 441 |
| 458 | 20231215 | 130700 | 2314931430 | 7020 | 7030 | 7030 | 7020 | 420 |
| 459 | 20231215 | 130600 | 2311982020 | 7020 | 7030 | 7030 | 7020 | 415 |
| 460 | 20231215 | 130500 | 2309067350 | 7030 | 7020 | 7030 | 7010 | 2514 |
| 461 | 20231215 | 130400 | 2291417870 | 7010 | 7010 | 7020 | 7010 | 105 |
| 462 | 20231215 | 130300 | 2290681810 | 7010 | 7030 | 7030 | 7010 | 91 |
| 463 | 20231215 | 130200 | 2290043440 | 7030 | 7020 | 7030 | 7020 | 855 |
| 464 | 20231215 | 130100 | 2284041120 | 7030 | 7030 | 7030 | 7020 | 259 |
| 465 | 20231215 | 130000 | 2282220930 | 7030 | 7030 | 7030 | 7020 | 961 |
| 466 | 20231215 | 125900 | 2275465120 | 7030 | 7030 | 7040 | 7020 | 2216 |
| 467 | 20231215 | 125800 | 2259882590 | 7020 | 7020 | 7030 | 7020 | 153 |
| 468 | 20231215 | 125700 | 2258808370 | 7020 | 7050 | 7050 | 7020 | 251 |
| 469 | 20231215 | 125600 | 2257045020 | 7040 | 7040 | 7040 | 7020 | 4036 |
| 470 | 20231215 | 125500 | 2228694040 | 7040 | 7060 | 7060 | 7040 | 1269 |
| 471 | 20231215 | 125400 | 2219749560 | 7050 | 7050 | 7060 | 7050 | 82 |
| 472 | 20231215 | 125300 | 2219171450 | 7050 | 7070 | 7070 | 7050 | 79 |
| 473 | 20231215 | 125200 | 2218613860 | 7060 | 7080 | 7090 | 7060 | 480 |
| 474 | 20231215 | 125100 | 2215215960 | 7080 | 7070 | 7090 | 7060 | 2299 |
| 475 | 20231215 | 125000 | 2198963600 | 7060 | 7060 | 7070 | 7060 | 73 |
| 476 | 20231215 | 124900 | 2198448080 | 7060 | 7080 | 7080 | 7060 | 245 |
| 477 | 20231215 | 124800 | 2196716340 | 7070 | 7080 | 7080 | 7070 | 53 |
| 478 | 20231215 | 124700 | 2196341570 | 7080 | 7090 | 7090 | 7080 | 658 |
| 479 | 20231215 | 124600 | 2191677220 | 7080 | 7060 | 7090 | 7060 | 262 |
| 480 | 20231215 | 124500 | 2189822320 | 7070 | 7100 | 7100 | 7060 | 1631 |
| 481 | 20231215 | 124400 | 2178280260 | 7090 | 7090 | 7090 | 7080 | 233 |
| 482 | 20231215 | 124300 | 2176628410 | 7100 | 7090 | 7100 | 7090 | 732 |
| 483 | 20231215 | 124200 | 2171431420 | 7080 | 7080 | 7100 | 7080 | 425 |
| 484 | 20231215 | 124100 | 2168419110 | 7090 | 7090 | 7110 | 7080 | 1224 |
| 485 | 20231215 | 124000 | 2159740020 | 7080 | 7110 | 7110 | 7080 | 1162 |
| 486 | 20231215 | 123900 | 2151498270 | 7100 | 7110 | 7110 | 7100 | 1294 |
| 487 | 20231215 | 123800 | 2142309350 | 7100 | 7120 | 7120 | 7100 | 4915 |
| 488 | 20231215 | 123700 | 2107333370 | 7120 | 7150 | 7150 | 7120 | 1682 |
| 489 | 20231215 | 123600 | 2095332330 | 7140 | 7150 | 7150 | 7140 | 501 |
| 490 | 20231215 | 123500 | 2091753840 | 7150 | 7170 | 7170 | 7130 | 5202 |
| 491 | 20231215 | 123400 | 2054563000 | 7160 | 7170 | 7170 | 7160 | 355 |
| 492 | 20231215 | 123300 | 2052017690 | 7170 | 7190 | 7190 | 7170 | 602 |
| 493 | 20231215 | 123200 | 2047699330 | 7180 | 7180 | 7180 | 7180 | 183 |
| 494 | 20231215 | 123100 | 2046385390 | 7180 | 7210 | 7210 | 7180 | 4434 |
| 495 | 20231215 | 123000 | 2014464610 | 7200 | 7210 | 7210 | 7200 | 346 |
| 496 | 20231215 | 122900 | 2011973350 | 7200 | 7220 | 7220 | 7200 | 134 |
| 497 | 20231215 | 122800 | 2011007160 | 7210 | 7210 | 7220 | 7200 | 1847 |
| 498 | 20231215 | 122700 | 1997703740 | 7210 | 7220 | 7230 | 7210 | 2065 |
| 499 | 20231215 | 122600 | 1982793790 | 7200 | 7210 | 7210 | 7200 | 741 |
| 500 | 20231215 | 122500 | 1977457150 | 7220 | 7220 | 7220 | 7210 | 165 |
| 501 | 20231215 | 122400 | 1976267470 | 7210 | 7210 | 7230 | 7210 | 1132 |
| 502 | 20231215 | 122300 | 1968103030 | 7210 | 7240 | 7240 | 7210 | 684 |
| 503 | 20231215 | 122200 | 1963154270 | 7230 | 7220 | 7250 | 7220 | 924 |
| 504 | 20231215 | 122100 | 1956467540 | 7220 | 7230 | 7240 | 7210 | 628 |
| 505 | 20231215 | 122000 | 1951926250 | 7230 | 7230 | 7240 | 7230 | 414 |
| 506 | 20231215 | 121900 | 1948931370 | 7230 | 7230 | 7240 | 7220 | 2789 |
| 507 | 20231215 | 121800 | 1928762300 | 7230 | 7250 | 7250 | 7230 | 131 |
| 508 | 20231215 | 121700 | 1927813960 | 7250 | 7260 | 7260 | 7250 | 1013 |
| 509 | 20231215 | 121600 | 1920469700 | 7250 | 7260 | 7280 | 7250 | 1179 |
| 510 | 20231215 | 121500 | 1911914670 | 7260 | 7270 | 7280 | 7260 | 762 |
| 511 | 20231215 | 121400 | 1906375350 | 7260 | 7260 | 7270 | 7250 | 2773 |
| 512 | 20231215 | 121300 | 1886248980 | 7260 | 7270 | 7270 | 7260 | 164 |
| 513 | 20231215 | 121200 | 1885058310 | 7260 | 7270 | 7270 | 7260 | 241 |
| 514 | 20231215 | 121100 | 1883306420 | 7270 | 7280 | 7280 | 7270 | 3656 |
| 515 | 20231215 | 121000 | 1856725420 | 7280 | 7290 | 7300 | 7280 | 434 |
| 516 | 20231215 | 120900 | 1853565560 | 7290 | 7280 | 7300 | 7270 | 1531 |
| 517 | 20231215 | 120800 | 1842411660 | 7270 | 7270 | 7280 | 7270 | 747 |
| 518 | 20231215 | 120700 | 1836980960 | 7270 | 7290 | 7290 | 7270 | 71 |
| 519 | 20231215 | 120600 | 1836464090 | 7280 | 7280 | 7290 | 7280 | 462 |
| 520 | 20231215 | 120500 | 1833098870 | 7290 | 7290 | 7310 | 7280 | 1905 |
| 521 | 20231215 | 120400 | 1819194480 | 7280 | 7290 | 7300 | 7270 | 3386 |
| 522 | 20231215 | 120300 | 1794525750 | 7290 | 7300 | 7300 | 7290 | 1837 |
| 523 | 20231215 | 120200 | 1781133740 | 7290 | 7330 | 7330 | 7290 | 6270 |
| 524 | 20231215 | 120100 | 1735235750 | 7330 | 7330 | 7340 | 7330 | 866 |
| 525 | 20231215 | 120000 | 1728887960 | 7330 | 7330 | 7340 | 7330 | 1638 |
| 526 | 20231215 | 115900 | 1716879490 | 7330 | 7340 | 7350 | 7330 | 1062 |
| 527 | 20231215 | 115800 | 1709086990 | 7340 | 7330 | 7350 | 7330 | 2736 |
| 528 | 20231215 | 115700 | 1689005370 | 7330 | 7300 | 7350 | 7290 | 6882 |
| 529 | 20231215 | 115600 | 1638547280 | 7290 | 7300 | 7300 | 7280 | 4454 |
| 530 | 20231215 | 115500 | 1606078440 | 7320 | 7240 | 7320 | 7230 | 2796 |
| 531 | 20231215 | 115400 | 1585708770 | 7240 | 7260 | 7260 | 7230 | 606 |
| 532 | 20231215 | 115300 | 1581320260 | 7250 | 7230 | 7270 | 7230 | 2175 |
| 533 | 20231215 | 115200 | 1565556610 | 7230 | 7230 | 7230 | 7230 | 1232 |
| 534 | 20231215 | 115100 | 1556649250 | 7230 | 7270 | 7270 | 7230 | 790 |
| 535 | 20231215 | 115000 | 1550923980 | 7260 | 7260 | 7270 | 7230 | 1940 |
| 536 | 20231215 | 114900 | 1536860660 | 7260 | 7270 | 7270 | 7260 | 1136 |
| 537 | 20231215 | 114800 | 1528609670 | 7250 | 7260 | 7280 | 7240 | 583 |
| 538 | 20231215 | 114700 | 1524376330 | 7260 | 7260 | 7300 | 7260 | 1493 |
| 539 | 20231215 | 114600 | 1513534400 | 7240 | 7230 | 7260 | 7210 | 2840 |
| 540 | 20231215 | 114500 | 1492985460 | 7230 | 7250 | 7250 | 7210 | 4412 |
| 541 | 20231215 | 114400 | 1461135340 | 7250 | 7250 | 7260 | 7240 | 321 |
| 542 | 20231215 | 114300 | 1458809760 | 7260 | 7310 | 7310 | 7250 | 6612 |
| 543 | 20231215 | 114200 | 1410692770 | 7310 | 7310 | 7330 | 7310 | 4907 |
| 544 | 20231215 | 114100 | 1374764820 | 7290 | 7320 | 7320 | 7290 | 1911 |
| 545 | 20231215 | 114000 | 1360811220 | 7320 | 7270 | 7350 | 7270 | 20401 |
| 546 | 20231215 | 113900 | 1211774420 | 7260 | 7230 | 7260 | 7210 | 6446 |
| 547 | 20231215 | 113800 | 1165063400 | 7220 | 7260 | 7260 | 7220 | 2535 |
| 548 | 20231215 | 113700 | 1146733600 | 7250 | 7180 | 7260 | 7180 | 15293 |
| 549 | 20231215 | 113600 | 1036396480 | 7170 | 7150 | 7170 | 7150 | 1566 |
| 550 | 20231215 | 113500 | 1025177770 | 7160 | 7170 | 7170 | 7150 | 4123 |
| 551 | 20231215 | 113400 | 995667540 | 7160 | 7130 | 7170 | 7130 | 10330 |
| 552 | 20231215 | 113300 | 921850590 | 7120 | 7070 | 7120 | 7070 | 2771 |
| 553 | 20231215 | 113200 | 902145500 | 7060 | 7040 | 7100 | 7040 | 10246 |
| 554 | 20231215 | 113100 | 829484440 | 7040 | 7030 | 7040 | 7020 | 88 |
| 555 | 20231215 | 113000 | 828866390 | 7050 | 7020 | 7050 | 7020 | 319 |
| 556 | 20231215 | 112900 | 826619800 | 7020 | 7040 | 7040 | 7020 | 229 |
| 557 | 20231215 | 112800 | 825010520 | 7040 | 7040 | 7040 | 7040 | 80 |
| 558 | 20231215 | 112700 | 824447320 | 7040 | 7050 | 7050 | 7040 | 181 |
| 559 | 20231215 | 112600 | 823171960 | 7040 | 7050 | 7050 | 7040 | 213 |
| 560 | 20231215 | 112500 | 821672330 | 7050 | 7060 | 7060 | 7050 | 27 |
| 561 | 20231215 | 112400 | 821481950 | 7050 | 7060 | 7060 | 7050 | 697 |
| 562 | 20231215 | 112300 | 816564880 | 7050 | 7060 | 7060 | 7050 | 34 |
| 563 | 20231215 | 112200 | 816325170 | 7060 | 7050 | 7070 | 7050 | 76 |
| 564 | 20231215 | 112100 | 815789300 | 7050 | 7060 | 7060 | 7050 | 241 |
| 565 | 20231215 | 112000 | 814087870 | 7060 | 7060 | 7070 | 7060 | 121 |
| 566 | 20231215 | 111900 | 813233290 | 7060 | 7060 | 7070 | 7060 | 64 |
| 567 | 20231215 | 111800 | 812781420 | 7060 | 7050 | 7060 | 7050 | 786 |
| 568 | 20231215 | 111700 | 807232590 | 7050 | 7060 | 7060 | 7040 | 70 |
| 569 | 20231215 | 111600 | 806739100 | 7050 | 7040 | 7060 | 7030 | 451 |
| 570 | 20231215 | 111500 | 803560720 | 7040 | 7050 | 7050 | 7030 | 64 |
| 571 | 20231215 | 111400 | 803110760 | 7050 | 7020 | 7050 | 7020 | 627 |
| 572 | 20231215 | 111300 | 798701990 | 7020 | 7030 | 7030 | 7020 | 184 |
| 573 | 20231215 | 111200 | 797409490 | 7020 | 7020 | 7020 | 7010 | 74 |
| 574 | 20231215 | 111100 | 796890060 | 7020 | 7010 | 7020 | 7010 | 82 |
| 575 | 20231215 | 111000 | 796314490 | 7010 | 7010 | 7010 | 7010 | 71 |
| 576 | 20231215 | 110900 | 795816780 | 7020 | 7010 | 7020 | 7010 | 18 |
| 577 | 20231215 | 110800 | 795690470 | 7020 | 7030 | 7030 | 7020 | 353 |
| 578 | 20231215 | 110700 | 793212400 | 7020 | 7000 | 7020 | 7000 | 364 |
| 579 | 20231215 | 110600 | 790661300 | 7010 | 7010 | 7010 | 6990 | 78 |
| 580 | 20231215 | 110500 | 790115820 | 7010 | 7000 | 7010 | 6990 | 60 |
| 581 | 20231215 | 110400 | 789695390 | 7000 | 7000 | 7000 | 7000 | 1777 |
| 582 | 20231215 | 110300 | 777256390 | 7000 | 7010 | 7010 | 7000 | 65 |
| 583 | 20231215 | 110200 | 776800930 | 7020 | 7010 | 7020 | 7000 | 623 |
| 584 | 20231215 | 110100 | 772439210 | 7010 | 7000 | 7020 | 7000 | 124 |
| 585 | 20231215 | 110000 | 771570040 | 7010 | 7000 | 7010 | 7000 | 57 |
| 586 | 20231215 | 105900 | 771170930 | 7010 | 7010 | 7020 | 7010 | 93 |
| 587 | 20231215 | 105800 | 770518990 | 7010 | 7020 | 7020 | 7010 | 40 |
| 588 | 20231215 | 105700 | 770238250 | 7020 | 7030 | 7030 | 7020 | 84 |
| 589 | 20231215 | 105600 | 769648560 | 7040 | 7000 | 7040 | 7000 | 1390 |
| 590 | 20231215 | 105500 | 759878470 | 7000 | 7010 | 7020 | 7000 | 2356 |
| 591 | 20231215 | 105400 | 743373110 | 7020 | 7020 | 7020 | 7010 | 789 |
| 592 | 20231215 | 105300 | 737836170 | 7020 | 7020 | 7030 | 7020 | 543 |
| 593 | 20231215 | 105200 | 734021720 | 7020 | 7030 | 7030 | 7020 | 151 |
| 594 | 20231215 | 105100 | 732960710 | 7030 | 7030 | 7040 | 7030 | 278 |
| 595 | 20231215 | 105000 | 731004840 | 7030 | 7050 | 7060 | 7030 | 630 |
| 596 | 20231215 | 104900 | 726565510 | 7050 | 7050 | 7060 | 7050 | 124 |
| 597 | 20231215 | 104800 | 725690300 | 7050 | 7050 | 7060 | 7050 | 99 |
| 598 | 20231215 | 104700 | 724991990 | 7050 | 7080 | 7080 | 7050 | 325 |
| 599 | 20231215 | 104600 | 722693880 | 7080 | 7090 | 7090 | 7080 | 558 |
| 600 | 20231215 | 104500 | 718743040 | 7090 | 7090 | 7090 | 7080 | 211 |
| 601 | 20231215 | 104400 | 717248070 | 7090 | 7100 | 7100 | 7090 | 85 |
| 602 | 20231215 | 104300 | 716645320 | 7100 | 7090 | 7110 | 7080 | 1644 |
| 603 | 20231215 | 104200 | 704978180 | 7080 | 7090 | 7090 | 7080 | 166 |
| 604 | 20231215 | 104100 | 703801290 | 7080 | 7100 | 7100 | 7080 | 45 |
| 605 | 20231215 | 104000 | 703482340 | 7110 | 7110 | 7110 | 7100 | 339 |
| 606 | 20231215 | 103900 | 701072330 | 7120 | 7120 | 7130 | 7120 | 888 |
| 607 | 20231215 | 103800 | 694749760 | 7120 | 7100 | 7130 | 7100 | 3777 |
| 608 | 20231215 | 103700 | 667856260 | 7090 | 7070 | 7090 | 7070 | 121 |
| 609 | 20231215 | 103600 | 666998470 | 7080 | 7120 | 7120 | 7080 | 2368 |
| 610 | 20231215 | 103500 | 650180430 | 7120 | 7120 | 7130 | 7100 | 2404 |
| 611 | 20231215 | 103400 | 633096800 | 7120 | 7130 | 7130 | 7120 | 932 |
| 612 | 20231215 | 103300 | 626459210 | 7130 | 7100 | 7140 | 7100 | 1681 |
| 613 | 20231215 | 103200 | 614475920 | 7100 | 7100 | 7110 | 7050 | 5782 |
| 614 | 20231215 | 103100 | 573431880 | 7120 | 6960 | 7120 | 6960 | 17948 |
| 615 | 20231215 | 103000 | 446862870 | 6960 | 6980 | 6980 | 6960 | 14 |
| 616 | 20231215 | 102900 | 446765300 | 6980 | 6960 | 6980 | 6960 | 53 |
| 617 | 20231215 | 102800 | 446396100 | 6970 | 6970 | 6970 | 6970 | 1 |
| 618 | 20231215 | 102700 | 446389130 | 6970 | 6960 | 6970 | 6960 | 4 |
| 619 | 20231215 | 102600 | 446361280 | 6960 | 6970 | 6970 | 6960 | 205 |
| 620 | 20231215 | 102500 | 444933010 | 6980 | 6980 | 6980 | 6970 | 89 |
| 621 | 20231215 | 102400 | 444312650 | 6970 | 6970 | 6970 | 6970 | 700 |
| 622 | 20231215 | 102300 | 439433650 | 6970 | 6990 | 6990 | 6970 | 153 |
| 623 | 20231215 | 102200 | 438366880 | 6980 | 6980 | 6980 | 6970 | 573 |
| 624 | 20231215 | 102100 | 434367620 | 6990 | 6980 | 6990 | 6980 | 57 |
| 625 | 20231215 | 102000 | 433969740 | 6980 | 6980 | 6980 | 6980 | 38 |
| 626 | 20231215 | 101900 | 433704500 | 6990 | 6990 | 6990 | 6990 | 2 |
| 627 | 20231215 | 101800 | 433690520 | 6980 | 6990 | 6990 | 6980 | 17 |
| 628 | 20231215 | 101700 | 433571840 | 7000 | 6990 | 7000 | 6980 | 50 |
| 629 | 20231215 | 101600 | 433222720 | 6970 | 6980 | 6980 | 6970 | 25 |
| 630 | 20231215 | 101500 | 433048250 | 6990 | 6980 | 6990 | 6980 | 101 |
| 631 | 20231215 | 101400 | 432343260 | 6980 | 7000 | 7000 | 6980 | 48 |
| 632 | 20231215 | 101300 | 432007970 | 6990 | 6990 | 7000 | 6990 | 847 |
| 633 | 20231215 | 101200 | 426087430 | 6990 | 6990 | 6990 | 6990 | 32 |
| 634 | 20231215 | 101100 | 425863750 | 7000 | 6980 | 7000 | 6980 | 24 |
| 635 | 20231215 | 101000 | 425696190 | 6980 | 6980 | 6980 | 6980 | 2 |
| 636 | 20231215 | 100900 | 425682230 | 6970 | 6980 | 7000 | 6970 | 368 |
| 637 | 20231215 | 100800 | 423113740 | 6980 | 6970 | 6980 | 6970 | 16 |
| 638 | 20231215 | 100700 | 423002210 | 6970 | 6970 | 6980 | 6970 | 536 |
| 639 | 20231215 | 100600 | 419261980 | 6980 | 6990 | 6990 | 6980 | 305 |
| 640 | 20231215 | 100500 | 417133060 | 6980 | 7000 | 7000 | 6980 | 16 |
| 641 | 20231215 | 100400 | 417021340 | 6990 | 6980 | 6990 | 6980 | 421 |
| 642 | 20231215 | 100300 | 414078880 | 6990 | 6980 | 6990 | 6980 | 256 |
| 643 | 20231215 | 100200 | 412291970 | 6970 | 6950 | 6970 | 6950 | 396 |
| 644 | 20231215 | 100100 | 409532230 | 6940 | 6950 | 6950 | 6930 | 1109 |
| 645 | 20231215 | 100000 | 401834250 | 6960 | 6970 | 6970 | 6960 | 35 |
| 646 | 20231215 | 095900 | 401590450 | 6970 | 6970 | 6980 | 6960 | 42 |
| 647 | 20231215 | 095800 | 401298030 | 6960 | 6940 | 6960 | 6940 | 413 |
| 648 | 20231215 | 095700 | 398425180 | 6940 | 6940 | 6940 | 6940 | 0 |
| 649 | 20231215 | 095600 | 398425180 | 6940 | 6940 | 6950 | 6940 | 64 |
| 650 | 20231215 | 095500 | 397980890 | 6930 | 6940 | 6940 | 6930 | 29 |
| 651 | 20231215 | 095400 | 397779680 | 6930 | 6940 | 6940 | 6920 | 546 |
| 652 | 20231215 | 095300 | 394000780 | 6940 | 6960 | 6960 | 6940 | 290 |
| 653 | 20231215 | 095200 | 391985590 | 6960 | 6970 | 6970 | 6950 | 288 |
| 654 | 20231215 | 095100 | 389981120 | 6970 | 6970 | 6970 | 6960 | 52 |
| 655 | 20231215 | 095000 | 389618950 | 6970 | 6960 | 6970 | 6950 | 80 |
| 656 | 20231215 | 094900 | 389062130 | 6960 | 6960 | 6960 | 6950 | 278 |
| 657 | 20231215 | 094800 | 387130000 | 6980 | 6980 | 6980 | 6980 | 2 |
| 658 | 20231215 | 094700 | 387116040 | 6990 | 6970 | 6990 | 6950 | 809 |
| 659 | 20231215 | 094600 | 381479570 | 6980 | 6980 | 6990 | 6960 | 217 |
| 660 | 20231215 | 094500 | 379965240 | 6980 | 6960 | 6980 | 6950 | 719 |
| 661 | 20231215 | 094400 | 374953870 | 6980 | 6980 | 6980 | 6960 | 530 |
| 662 | 20231215 | 094300 | 371262430 | 6990 | 6970 | 6990 | 6970 | 758 |
| 663 | 20231215 | 094200 | 365971730 | 6980 | 6990 | 6990 | 6980 | 6 |
| 664 | 20231215 | 094100 | 365929840 | 6990 | 6980 | 6990 | 6960 | 263 |
| 665 | 20231215 | 094000 | 364094770 | 6980 | 6970 | 6980 | 6960 | 68 |
| 666 | 20231215 | 093900 | 363620800 | 6960 | 6980 | 6980 | 6960 | 286 |
| 667 | 20231215 | 093800 | 361625450 | 6980 | 6970 | 6980 | 6940 | 3118 |
| 668 | 20231215 | 093700 | 339974610 | 6960 | 6980 | 6990 | 6960 | 822 |
| 669 | 20231215 | 093600 | 334243560 | 6990 | 7030 | 7030 | 6990 | 824 |
| 670 | 20231215 | 093500 | 328465730 | 7040 | 7050 | 7060 | 7040 | 14 |
| 671 | 20231215 | 093400 | 328367070 | 7050 | 7060 | 7060 | 7050 | 320 |
| 672 | 20231215 | 093300 | 326108380 | 7050 | 7050 | 7050 | 7030 | 181 |
| 673 | 20231215 | 093200 | 324832910 | 7030 | 7020 | 7030 | 7020 | 1804 |
| 674 | 20231215 | 093100 | 312151190 | 7030 | 7010 | 7030 | 7010 | 1134 |
| 675 | 20231215 | 093000 | 304181160 | 7020 | 7010 | 7020 | 7010 | 392 |
| 676 | 20231215 | 092900 | 301431940 | 7020 | 7040 | 7050 | 7020 | 369 |
| 677 | 20231215 | 092800 | 298834980 | 7050 | 7070 | 7070 | 7050 | 399 |
| 678 | 20231215 | 092700 | 296021330 | 7060 | 7060 | 7060 | 7050 | 325 |
| 679 | 20231215 | 092600 | 293727370 | 7060 | 7080 | 7090 | 7050 | 1546 |
| 680 | 20231215 | 092500 | 282795830 | 7090 | 7090 | 7100 | 7080 | 1190 |
| 681 | 20231215 | 092400 | 274359560 | 7090 | 7040 | 7100 | 7040 | 5719 |
| 682 | 20231215 | 092300 | 233931440 | 7030 | 7020 | 7030 | 7020 | 2098 |
| 683 | 20231215 | 092200 | 219192910 | 7020 | 6990 | 7020 | 6990 | 580 |
| 684 | 20231215 | 092100 | 215129640 | 6990 | 7020 | 7020 | 6990 | 1212 |
| 685 | 20231215 | 092000 | 206634840 | 7010 | 6980 | 7020 | 6980 | 1734 |
| 686 | 20231215 | 091900 | 194487770 | 6980 | 7000 | 7000 | 6970 | 1858 |
| 687 | 20231215 | 091800 | 181488050 | 7010 | 6970 | 7010 | 6960 | 1721 |
| 688 | 20231215 | 091700 | 169454770 | 6980 | 6950 | 6980 | 6950 | 779 |
| 689 | 20231215 | 091600 | 164032470 | 6960 | 6930 | 6960 | 6930 | 961 |
| 690 | 20231215 | 091500 | 157352750 | 6920 | 6910 | 6920 | 6910 | 85 |
| 691 | 20231215 | 091400 | 156764710 | 6900 | 6940 | 6940 | 6900 | 1065 |
| 692 | 20231215 | 091300 | 149381940 | 6940 | 6920 | 6940 | 6920 | 1925 |
| 693 | 20231215 | 091200 | 136042150 | 6910 | 6890 | 6910 | 6890 | 1492 |
| 694 | 20231215 | 091100 | 125741570 | 6900 | 6930 | 6930 | 6900 | 344 |
| 695 | 20231215 | 091000 | 123358480 | 6950 | 6950 | 6960 | 6940 | 1750 |
| 696 | 20231215 | 090900 | 111193200 | 6940 | 6920 | 6960 | 6920 | 3826 |
| 697 | 20231215 | 090800 | 84626250 | 6930 | 6880 | 6930 | 6880 | 1517 |
| 698 | 20231215 | 090700 | 74146940 | 6870 | 6860 | 6870 | 6860 | 3704 |
| 699 | 20231215 | 090600 | 48701190 | 6850 | 6850 | 6850 | 6850 | 45 |
| 700 | 20231215 | 090500 | 48392940 | 6840 | 6840 | 6840 | 6830 | 1063 |
| 701 | 20231215 | 090400 | 41127630 | 6840 | 6830 | 6840 | 6830 | 91 |
| 702 | 20231215 | 090300 | 40505370 | 6800 | 6820 | 6820 | 6800 | 194 |
| 703 | 20231215 | 090200 | 39184290 | 6800 | 6890 | 6890 | 6790 | 5165 |
| 704 | 20231215 | 090100 | 3896000 | 6870 | 6920 | 6920 | 6870 | 60 |
| 705 | 20231215 | 090000 | 3483300 | 6830 | 6830 | 6830 | 6830 | 510 |