36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 202300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 7693 |
| 3 | 20231221 | 202200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 4 | 20231221 | 202100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 5 | 20231221 | 202000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 6 | 20231221 | 201900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 7 | 20231221 | 201800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 8 | 20231221 | 201700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 9 | 20231221 | 201600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 10 | 20231221 | 201500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 11 | 20231221 | 201400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 12 | 20231221 | 201300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 13 | 20231221 | 201200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 14 | 20231221 | 201100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 15 | 20231221 | 201000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 16 | 20231221 | 200900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 17 | 20231221 | 200800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 18 | 20231221 | 200700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 19 | 20231221 | 200600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 20 | 20231221 | 200500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 21 | 20231221 | 200400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 22 | 20231221 | 200300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 23 | 20231221 | 200200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 24 | 20231221 | 200100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 25 | 20231221 | 200000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 26 | 20231221 | 195900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 27 | 20231221 | 195800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 28 | 20231221 | 195700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 29 | 20231221 | 195600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 30 | 20231221 | 195500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 31 | 20231221 | 195400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 32 | 20231221 | 195300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 7693 |
| 33 | 20231221 | 195200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 34 | 20231221 | 195100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 35 | 20231221 | 195000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 36 | 20231221 | 194900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 37 | 20231221 | 194800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 38 | 20231221 | 194700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 39 | 20231221 | 194600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 40 | 20231221 | 194500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 41 | 20231221 | 194400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 42 | 20231221 | 194300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 43 | 20231221 | 194200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 44 | 20231221 | 194100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 45 | 20231221 | 194000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 46 | 20231221 | 193900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 47 | 20231221 | 193800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 48 | 20231221 | 193700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 49 | 20231221 | 193600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 50 | 20231221 | 193500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 51 | 20231221 | 193400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 52 | 20231221 | 193300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 53 | 20231221 | 193200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 54 | 20231221 | 193100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 55 | 20231221 | 193000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 56 | 20231221 | 192900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 57 | 20231221 | 192800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 58 | 20231221 | 192700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 59 | 20231221 | 192600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 60 | 20231221 | 192500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 61 | 20231221 | 192400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 62 | 20231221 | 192300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 7693 |
| 63 | 20231221 | 192200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 64 | 20231221 | 192100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 65 | 20231221 | 192000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 66 | 20231221 | 191900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 67 | 20231221 | 191800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 68 | 20231221 | 191700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 69 | 20231221 | 191600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 70 | 20231221 | 191500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 71 | 20231221 | 191400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 72 | 20231221 | 191300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 73 | 20231221 | 191200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 74 | 20231221 | 191100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 75 | 20231221 | 191000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 76 | 20231221 | 190900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 77 | 20231221 | 190800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 78 | 20231221 | 190700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 79 | 20231221 | 190600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 80 | 20231221 | 190500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 81 | 20231221 | 190400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 82 | 20231221 | 190300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 83 | 20231221 | 190200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 84 | 20231221 | 190100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 85 | 20231221 | 190000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 86 | 20231221 | 185900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 87 | 20231221 | 185800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 88 | 20231221 | 185700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 89 | 20231221 | 185600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 90 | 20231221 | 185500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 91 | 20231221 | 185400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 92 | 20231221 | 185300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 7693 |
| 93 | 20231221 | 185200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 94 | 20231221 | 185100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 95 | 20231221 | 185000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 96 | 20231221 | 184900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 97 | 20231221 | 184800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 98 | 20231221 | 184700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 99 | 20231221 | 184600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 100 | 20231221 | 184500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 101 | 20231221 | 184400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 102 | 20231221 | 184300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 103 | 20231221 | 184200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 104 | 20231221 | 184100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 105 | 20231221 | 184000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 106 | 20231221 | 183900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 107 | 20231221 | 183800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 108 | 20231221 | 183700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 109 | 20231221 | 183600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 110 | 20231221 | 183500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 111 | 20231221 | 183400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 112 | 20231221 | 183300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 113 | 20231221 | 183200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 114 | 20231221 | 183100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 115 | 20231221 | 183000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 116 | 20231221 | 182900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 117 | 20231221 | 182800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 118 | 20231221 | 182700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 119 | 20231221 | 182600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 120 | 20231221 | 182500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 121 | 20231221 | 182400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 122 | 20231221 | 182300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 7693 |
| 123 | 20231221 | 182200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 124 | 20231221 | 182100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 125 | 20231221 | 182000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 126 | 20231221 | 181900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 127 | 20231221 | 181800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 128 | 20231221 | 181700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 129 | 20231221 | 181600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 130 | 20231221 | 181500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 131 | 20231221 | 181400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 132 | 20231221 | 181300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 133 | 20231221 | 181200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 134 | 20231221 | 181100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 135 | 20231221 | 181000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 136 | 20231221 | 180900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 137 | 20231221 | 180800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 138 | 20231221 | 180700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 139 | 20231221 | 180600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 140 | 20231221 | 180500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 141 | 20231221 | 180400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 142 | 20231221 | 180300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 143 | 20231221 | 180200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 144 | 20231221 | 180100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 145 | 20231221 | 180000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 146 | 20231221 | 175900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 147 | 20231221 | 175800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 148 | 20231221 | 175700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 149 | 20231221 | 175600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 150 | 20231221 | 175500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 151 | 20231221 | 175400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 152 | 20231221 | 175300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 7693 |
| 153 | 20231221 | 175200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 154 | 20231221 | 175100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 155 | 20231221 | 175000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 156 | 20231221 | 174900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 157 | 20231221 | 174800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 158 | 20231221 | 174700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 159 | 20231221 | 174600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 160 | 20231221 | 174500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 161 | 20231221 | 174400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 162 | 20231221 | 174300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 163 | 20231221 | 174200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 164 | 20231221 | 174100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 165 | 20231221 | 174000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 166 | 20231221 | 173900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 167 | 20231221 | 173800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 168 | 20231221 | 173700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 169 | 20231221 | 173600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 170 | 20231221 | 173500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 171 | 20231221 | 173400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 172 | 20231221 | 173300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 173 | 20231221 | 173200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 174 | 20231221 | 173100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 175 | 20231221 | 173000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 176 | 20231221 | 172900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 177 | 20231221 | 172800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 178 | 20231221 | 172700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 179 | 20231221 | 172600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 180 | 20231221 | 172500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 181 | 20231221 | 172400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 182 | 20231221 | 172300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 7693 |
| 183 | 20231221 | 172200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 184 | 20231221 | 172100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 185 | 20231221 | 172000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 186 | 20231221 | 171900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 187 | 20231221 | 171800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 188 | 20231221 | 171700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 189 | 20231221 | 171600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 190 | 20231221 | 171500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 191 | 20231221 | 171400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 192 | 20231221 | 171300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 193 | 20231221 | 171200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 194 | 20231221 | 171100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 195 | 20231221 | 171000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 196 | 20231221 | 170900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 197 | 20231221 | 170800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 198 | 20231221 | 170700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 199 | 20231221 | 170600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 200 | 20231221 | 170500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 201 | 20231221 | 170400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 202 | 20231221 | 170300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 203 | 20231221 | 170200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 204 | 20231221 | 170100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 205 | 20231221 | 170000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 206 | 20231221 | 165900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 207 | 20231221 | 165800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 208 | 20231221 | 165700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 209 | 20231221 | 165600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 210 | 20231221 | 165500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 211 | 20231221 | 165400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 212 | 20231221 | 165300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 7693 |
| 213 | 20231221 | 165200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 214 | 20231221 | 165100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 215 | 20231221 | 165000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 216 | 20231221 | 164900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 217 | 20231221 | 164800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 218 | 20231221 | 164700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 219 | 20231221 | 164600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 220 | 20231221 | 164500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 221 | 20231221 | 164400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 222 | 20231221 | 164300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 223 | 20231221 | 164200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 224 | 20231221 | 164100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 225 | 20231221 | 164000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 226 | 20231221 | 163900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 227 | 20231221 | 163800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 228 | 20231221 | 163700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 229 | 20231221 | 163600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 230 | 20231221 | 163500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 231 | 20231221 | 163400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 232 | 20231221 | 163300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 233 | 20231221 | 163200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 234 | 20231221 | 163100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 235 | 20231221 | 163000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 236 | 20231221 | 162900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 237 | 20231221 | 162800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 238 | 20231221 | 162700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 239 | 20231221 | 162600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 240 | 20231221 | 162500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 241 | 20231221 | 162400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 242 | 20231221 | 162300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 7693 |
| 243 | 20231221 | 162200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 244 | 20231221 | 162100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 245 | 20231221 | 162000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 246 | 20231221 | 161900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 247 | 20231221 | 161800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 248 | 20231221 | 161700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 249 | 20231221 | 161600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 250 | 20231221 | 161500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 251 | 20231221 | 161400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 252 | 20231221 | 161300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 253 | 20231221 | 161200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 254 | 20231221 | 161100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 255 | 20231221 | 161000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 256 | 20231221 | 160900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 257 | 20231221 | 160800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 258 | 20231221 | 160700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 259 | 20231221 | 160600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 260 | 20231221 | 160500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 261 | 20231221 | 160400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 262 | 20231221 | 160300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 263 | 20231221 | 160200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 264 | 20231221 | 160100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 265 | 20231221 | 160000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 266 | 20231221 | 155900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 267 | 20231221 | 155800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 268 | 20231221 | 155700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 269 | 20231221 | 155600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 270 | 20231221 | 155500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 271 | 20231221 | 155400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 272 | 20231221 | 155300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 7693 |
| 273 | 20231221 | 155200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 274 | 20231221 | 155100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 275 | 20231221 | 155000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 276 | 20231221 | 154900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 277 | 20231221 | 154800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 278 | 20231221 | 154700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 279 | 20231221 | 154600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 280 | 20231221 | 154500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 281 | 20231221 | 154400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 282 | 20231221 | 154300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 283 | 20231221 | 154200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 284 | 20231221 | 154100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 285 | 20231221 | 154000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 286 | 20231221 | 153900 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 287 | 20231221 | 153800 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 288 | 20231221 | 153700 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 289 | 20231221 | 153600 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 290 | 20231221 | 153500 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 291 | 20231221 | 153400 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 292 | 20231221 | 153300 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 293 | 20231221 | 153200 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 294 | 20231221 | 153100 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 0 |
| 295 | 20231221 | 153000 | 4491693730 | 16880 | 16880 | 16880 | 16880 | 7693 |
| 296 | 20231221 | 152900 | 4361835890 | 16690 | 16690 | 16690 | 16690 | 0 |
| 297 | 20231221 | 152800 | 4361835890 | 16690 | 16690 | 16690 | 16690 | 0 |
| 298 | 20231221 | 152700 | 4361835890 | 16690 | 16690 | 16690 | 16690 | 0 |
| 299 | 20231221 | 152600 | 4361835890 | 16690 | 16690 | 16690 | 16690 | 0 |
| 300 | 20231221 | 152500 | 4361835890 | 16690 | 16690 | 16690 | 16690 | 0 |
| 301 | 20231221 | 152400 | 4361835890 | 16690 | 16690 | 16690 | 16690 | 0 |
| 302 | 20231221 | 152300 | 4361835890 | 16690 | 16690 | 16690 | 16690 | 0 |
| 303 | 20231221 | 152200 | 4361835890 | 16690 | 16690 | 16690 | 16690 | 0 |
| 304 | 20231221 | 152100 | 4361835890 | 16690 | 16690 | 16690 | 16690 | 0 |
| 305 | 20231221 | 152000 | 4361835890 | 16690 | 16690 | 16690 | 16690 | 0 |
| 306 | 20231221 | 151900 | 4361835890 | 16690 | 16690 | 16700 | 16680 | 792 |
| 307 | 20231221 | 151800 | 4348617190 | 16690 | 16660 | 16690 | 16660 | 1050 |
| 308 | 20231221 | 151700 | 4331110160 | 16660 | 16640 | 16660 | 16630 | 721 |
| 309 | 20231221 | 151600 | 4319113510 | 16640 | 16650 | 16650 | 16640 | 802 |
| 310 | 20231221 | 151500 | 4305762530 | 16640 | 16650 | 16650 | 16640 | 50 |
| 311 | 20231221 | 151400 | 4304930320 | 16640 | 16640 | 16640 | 16640 | 50 |
| 312 | 20231221 | 151300 | 4304098320 | 16650 | 16640 | 16650 | 16630 | 699 |
| 313 | 20231221 | 151200 | 4292466020 | 16640 | 16640 | 16640 | 16640 | 150 |
| 314 | 20231221 | 151100 | 4289970020 | 16640 | 16640 | 16650 | 16640 | 190 |
| 315 | 20231221 | 151000 | 4286808220 | 16650 | 16650 | 16650 | 16650 | 1 |
| 316 | 20231221 | 150900 | 4286791570 | 16650 | 16650 | 16660 | 16650 | 220 |
| 317 | 20231221 | 150800 | 4283126670 | 16660 | 16660 | 16660 | 16650 | 61 |
| 318 | 20231221 | 150700 | 4282110510 | 16650 | 16650 | 16650 | 16650 | 110 |
| 319 | 20231221 | 150600 | 4280279010 | 16650 | 16650 | 16650 | 16640 | 14 |
| 320 | 20231221 | 150500 | 4280045950 | 16650 | 16650 | 16650 | 16640 | 55 |
| 321 | 20231221 | 150400 | 4279130710 | 16640 | 16640 | 16640 | 16640 | 6 |
| 322 | 20231221 | 150300 | 4279030870 | 16630 | 16630 | 16630 | 16630 | 100 |
| 323 | 20231221 | 150200 | 4277367870 | 16630 | 16630 | 16630 | 16630 | 334 |
| 324 | 20231221 | 150100 | 4271813450 | 16630 | 16630 | 16630 | 16630 | 19 |
| 325 | 20231221 | 150000 | 4271497480 | 16620 | 16630 | 16640 | 16620 | 389 |
| 326 | 20231221 | 145900 | 4265028520 | 16630 | 16670 | 16670 | 16630 | 249 |
| 327 | 20231221 | 145800 | 4260887440 | 16630 | 16630 | 16660 | 16630 | 391 |
| 328 | 20231221 | 145700 | 4254377560 | 16630 | 16630 | 16660 | 16630 | 239 |
| 329 | 20231221 | 145600 | 4250399860 | 16630 | 16670 | 16670 | 16630 | 211 |
| 330 | 20231221 | 145500 | 4246887570 | 16630 | 16680 | 16680 | 16630 | 315 |
| 331 | 20231221 | 145400 | 4241644920 | 16700 | 16700 | 16700 | 16700 | 0 |
| 332 | 20231221 | 145300 | 4241644920 | 16700 | 16690 | 16700 | 16600 | 2867 |
| 333 | 20231221 | 145200 | 4193883760 | 16690 | 16700 | 16710 | 16690 | 649 |
| 334 | 20231221 | 145100 | 4183046290 | 16700 | 16670 | 16700 | 16670 | 799 |
| 335 | 20231221 | 145000 | 4169716090 | 16640 | 16720 | 16720 | 16640 | 1291 |
| 336 | 20231221 | 144900 | 4148186050 | 16710 | 16680 | 16710 | 16680 | 778 |
| 337 | 20231221 | 144800 | 4135190200 | 16680 | 16620 | 16690 | 16620 | 575 |
| 338 | 20231221 | 144700 | 4125600880 | 16610 | 16630 | 16660 | 16610 | 748 |
| 339 | 20231221 | 144600 | 4113151700 | 16610 | 16610 | 16610 | 16610 | 235 |
| 340 | 20231221 | 144500 | 4109248350 | 16600 | 16610 | 16650 | 16600 | 1123 |
| 341 | 20231221 | 144400 | 4090581640 | 16610 | 16660 | 16660 | 16610 | 286 |
| 342 | 20231221 | 144300 | 4085817880 | 16670 | 16650 | 16670 | 16600 | 753 |
| 343 | 20231221 | 144200 | 4073301220 | 16650 | 16650 | 16670 | 16650 | 371 |
| 344 | 20231221 | 144100 | 4067120970 | 16650 | 16690 | 16690 | 16650 | 203 |
| 345 | 20231221 | 144000 | 4063739220 | 16700 | 16700 | 16720 | 16700 | 731 |
| 346 | 20231221 | 143900 | 4051523980 | 16700 | 16670 | 16720 | 16650 | 1302 |
| 347 | 20231221 | 143800 | 4029782340 | 16660 | 16620 | 16660 | 16620 | 570 |
| 348 | 20231221 | 143700 | 4020298480 | 16620 | 16620 | 16630 | 16620 | 206 |
| 349 | 20231221 | 143600 | 4016874090 | 16630 | 16630 | 16630 | 16630 | 84 |
| 350 | 20231221 | 143500 | 4015477170 | 16630 | 16660 | 16660 | 16600 | 403 |
| 351 | 20231221 | 143400 | 4008775040 | 16590 | 16590 | 16600 | 16590 | 214 |
| 352 | 20231221 | 143300 | 4005224550 | 16600 | 16600 | 16600 | 16600 | 83 |
| 353 | 20231221 | 143200 | 4003846750 | 16600 | 16690 | 16690 | 16590 | 1391 |
| 354 | 20231221 | 143100 | 3980699700 | 16670 | 16720 | 16740 | 16670 | 411 |
| 355 | 20231221 | 143000 | 3973831890 | 16720 | 16740 | 16740 | 16670 | 1213 |
| 356 | 20231221 | 142900 | 3953553890 | 16670 | 16680 | 16720 | 16590 | 2285 |
| 357 | 20231221 | 142800 | 3915434830 | 16680 | 16640 | 16700 | 16640 | 976 |
| 358 | 20231221 | 142700 | 3899159720 | 16650 | 16640 | 16710 | 16640 | 1846 |
| 359 | 20231221 | 142600 | 3868365320 | 16660 | 16670 | 16670 | 16660 | 229 |
| 360 | 20231221 | 142500 | 3864549370 | 16670 | 16600 | 16670 | 16560 | 932 |
| 361 | 20231221 | 142400 | 3849053240 | 16600 | 16550 | 16600 | 16550 | 1035 |
| 362 | 20231221 | 142300 | 3831891260 | 16550 | 16550 | 16550 | 16540 | 312 |
| 363 | 20231221 | 142200 | 3826727670 | 16560 | 16540 | 16560 | 16540 | 460 |
| 364 | 20231221 | 142100 | 3819117670 | 16500 | 16490 | 16540 | 16490 | 337 |
| 365 | 20231221 | 142000 | 3813557480 | 16540 | 16480 | 16540 | 16480 | 4139 |
| 366 | 20231221 | 141900 | 3745265070 | 16490 | 16430 | 16490 | 16430 | 398 |
| 367 | 20231221 | 141800 | 3738711730 | 16430 | 16430 | 16430 | 16430 | 110 |
| 368 | 20231221 | 141700 | 3736904430 | 16430 | 16430 | 16430 | 16430 | 0 |
| 369 | 20231221 | 141600 | 3736904430 | 16430 | 16430 | 16430 | 16430 | 1111 |
| 370 | 20231221 | 141500 | 3718650700 | 16430 | 16480 | 16480 | 16430 | 217 |
| 371 | 20231221 | 141400 | 3715081080 | 16430 | 16440 | 16440 | 16430 | 129 |
| 372 | 20231221 | 141300 | 3712960510 | 16430 | 16430 | 16430 | 16430 | 110 |
| 373 | 20231221 | 141200 | 3711153210 | 16490 | 16470 | 16490 | 16470 | 269 |
| 374 | 20231221 | 141100 | 3706719580 | 16470 | 16460 | 16470 | 16450 | 540 |
| 375 | 20231221 | 141000 | 3697831090 | 16430 | 16480 | 16490 | 16430 | 407 |
| 376 | 20231221 | 140900 | 3691127620 | 16430 | 16440 | 16440 | 16430 | 261 |
| 377 | 20231221 | 140800 | 3686837550 | 16480 | 16450 | 16480 | 16420 | 292 |
| 378 | 20231221 | 140700 | 3682034960 | 16450 | 16420 | 16450 | 16400 | 555 |
| 379 | 20231221 | 140600 | 3672913140 | 16400 | 16400 | 16400 | 16400 | 110 |
| 380 | 20231221 | 140500 | 3671109140 | 16410 | 16400 | 16410 | 16400 | 303 |
| 381 | 20231221 | 140400 | 3666138900 | 16400 | 16420 | 16420 | 16400 | 222 |
| 382 | 20231221 | 140300 | 3662495660 | 16420 | 16410 | 16420 | 16400 | 312 |
| 383 | 20231221 | 140200 | 3657375880 | 16390 | 16400 | 16400 | 16390 | 343 |
| 384 | 20231221 | 140100 | 3651753010 | 16390 | 16400 | 16420 | 16390 | 386 |
| 385 | 20231221 | 140000 | 3645422990 | 16400 | 16400 | 16420 | 16400 | 290 |
| 386 | 20231221 | 135900 | 3640665890 | 16400 | 16410 | 16410 | 16400 | 214 |
| 387 | 20231221 | 135800 | 3637155250 | 16400 | 16400 | 16400 | 16400 | 150 |
| 388 | 20231221 | 135700 | 3634695250 | 16400 | 16410 | 16410 | 16400 | 120 |
| 389 | 20231221 | 135600 | 3632726150 | 16400 | 16410 | 16410 | 16400 | 124 |
| 390 | 20231221 | 135500 | 3630691510 | 16400 | 16400 | 16400 | 16400 | 195 |
| 391 | 20231221 | 135400 | 3627493510 | 16400 | 16400 | 16400 | 16400 | 110 |
| 392 | 20231221 | 135300 | 3625689510 | 16420 | 16410 | 16420 | 16410 | 111 |
| 393 | 20231221 | 135200 | 3623867990 | 16420 | 16410 | 16420 | 16400 | 192 |
| 394 | 20231221 | 135100 | 3620717720 | 16410 | 16410 | 16410 | 16410 | 20 |
| 395 | 20231221 | 135000 | 3620389520 | 16410 | 16420 | 16420 | 16410 | 296 |
| 396 | 20231221 | 134900 | 3615532150 | 16420 | 16420 | 16420 | 16420 | 71 |
| 397 | 20231221 | 134800 | 3614366330 | 16420 | 16420 | 16420 | 16420 | 111 |
| 398 | 20231221 | 134700 | 3612543710 | 16440 | 16400 | 16440 | 16400 | 115 |
| 399 | 20231221 | 134600 | 3610657510 | 16440 | 16410 | 16440 | 16410 | 315 |
| 400 | 20231221 | 134500 | 3605485060 | 16420 | 16430 | 16430 | 16420 | 11 |
| 401 | 20231221 | 134400 | 3605304410 | 16410 | 16410 | 16410 | 16410 | 110 |
| 402 | 20231221 | 134300 | 3603499310 | 16420 | 16410 | 16420 | 16410 | 549 |
| 403 | 20231221 | 134200 | 3594489660 | 16420 | 16420 | 16420 | 16420 | 175 |
| 404 | 20231221 | 134100 | 3591616160 | 16420 | 16410 | 16420 | 16410 | 224 |
| 405 | 20231221 | 134000 | 3587939180 | 16410 | 16410 | 16410 | 16410 | 53 |
| 406 | 20231221 | 133900 | 3587069450 | 16410 | 16410 | 16420 | 16410 | 114 |
| 407 | 20231221 | 133800 | 3585198680 | 16420 | 16430 | 16430 | 16420 | 134 |
| 408 | 20231221 | 133700 | 3582998330 | 16420 | 16430 | 16430 | 16420 | 210 |
| 409 | 20231221 | 133600 | 3579549130 | 16440 | 16430 | 16440 | 16430 | 186 |
| 410 | 20231221 | 133500 | 3576492390 | 16440 | 16440 | 16440 | 16440 | 16 |
| 411 | 20231221 | 133400 | 3576229350 | 16400 | 16390 | 16440 | 16390 | 745 |
| 412 | 20231221 | 133300 | 3564001760 | 16400 | 16420 | 16420 | 16400 | 318 |
| 413 | 20231221 | 133200 | 3558786520 | 16420 | 16400 | 16420 | 16400 | 121 |
| 414 | 20231221 | 133100 | 3556801900 | 16410 | 16420 | 16420 | 16410 | 114 |
| 415 | 20231221 | 133000 | 3554931120 | 16420 | 16440 | 16440 | 16420 | 9 |
| 416 | 20231221 | 132900 | 3554783280 | 16420 | 16410 | 16430 | 16410 | 237 |
| 417 | 20231221 | 132800 | 3550890730 | 16410 | 16400 | 16420 | 16400 | 785 |
| 418 | 20231221 | 132700 | 3538015170 | 16390 | 16400 | 16400 | 16390 | 221 |
| 419 | 20231221 | 132600 | 3534391570 | 16400 | 16420 | 16420 | 16400 | 5083 |
| 420 | 20231221 | 132500 | 3451017860 | 16420 | 16420 | 16420 | 16420 | 256 |
| 421 | 20231221 | 132400 | 3446814340 | 16420 | 16420 | 16440 | 16420 | 301 |
| 422 | 20231221 | 132300 | 3441871900 | 16420 | 16420 | 16420 | 16420 | 465 |
| 423 | 20231221 | 132200 | 3434236600 | 16420 | 16420 | 16420 | 16420 | 111 |
| 424 | 20231221 | 132100 | 3432413980 | 16440 | 16430 | 16440 | 16430 | 217 |
| 425 | 20231221 | 132000 | 3428847630 | 16430 | 16430 | 16430 | 16430 | 110 |
| 426 | 20231221 | 131900 | 3427040330 | 16430 | 16430 | 16430 | 16430 | 0 |
| 427 | 20231221 | 131800 | 3427040330 | 16430 | 16430 | 16440 | 16410 | 775 |
| 428 | 20231221 | 131700 | 3414314720 | 16440 | 16440 | 16440 | 16440 | 53 |
| 429 | 20231221 | 131600 | 3413443400 | 16440 | 16450 | 16450 | 16440 | 195 |
| 430 | 20231221 | 131500 | 3410237500 | 16440 | 16450 | 16450 | 16440 | 390 |
| 431 | 20231221 | 131400 | 3403825450 | 16440 | 16470 | 16470 | 16440 | 13 |
| 432 | 20231221 | 131300 | 3403611430 | 16440 | 16440 | 16440 | 16440 | 160 |
| 433 | 20231221 | 131200 | 3400981030 | 16440 | 16440 | 16440 | 16440 | 110 |
| 434 | 20231221 | 131100 | 3399172630 | 16440 | 16440 | 16440 | 16440 | 266 |
| 435 | 20231221 | 131000 | 3394799590 | 16440 | 16450 | 16450 | 16440 | 180 |
| 436 | 20231221 | 130900 | 3391839630 | 16450 | 16450 | 16450 | 16450 | 110 |
| 437 | 20231221 | 130800 | 3390030130 | 16450 | 16450 | 16450 | 16450 | 0 |
| 438 | 20231221 | 130700 | 3390030130 | 16450 | 16450 | 16450 | 16450 | 151 |
| 439 | 20231221 | 130600 | 3387546180 | 16450 | 16450 | 16450 | 16450 | 226 |
| 440 | 20231221 | 130500 | 3383828480 | 16450 | 16460 | 16460 | 16450 | 159 |
| 441 | 20231221 | 130400 | 3381212380 | 16490 | 16440 | 16490 | 16440 | 111 |
| 442 | 20231221 | 130300 | 3379387490 | 16490 | 16430 | 16490 | 16430 | 489 |
| 443 | 20231221 | 130200 | 3371341750 | 16440 | 16420 | 16440 | 16420 | 345 |
| 444 | 20231221 | 130100 | 3365675630 | 16420 | 16420 | 16420 | 16420 | 430 |
| 445 | 20231221 | 130000 | 3358615030 | 16420 | 16420 | 16420 | 16410 | 274 |
| 446 | 20231221 | 125900 | 3354118100 | 16410 | 16410 | 16410 | 16410 | 1110 |
| 447 | 20231221 | 125800 | 3335903000 | 16420 | 16420 | 16420 | 16420 | 285 |
| 448 | 20231221 | 125700 | 3331223300 | 16420 | 16430 | 16430 | 16420 | 396 |
| 449 | 20231221 | 125600 | 3324718120 | 16430 | 16440 | 16440 | 16430 | 547 |
| 450 | 20231221 | 125500 | 3315730640 | 16440 | 16430 | 16440 | 16430 | 206 |
| 451 | 20231221 | 125400 | 3312345100 | 16430 | 16430 | 16430 | 16430 | 110 |
| 452 | 20231221 | 125300 | 3310537800 | 16430 | 16420 | 16430 | 16420 | 144 |
| 453 | 20231221 | 125200 | 3308172900 | 16430 | 16440 | 16440 | 16430 | 243 |
| 454 | 20231221 | 125100 | 3304180200 | 16440 | 16440 | 16450 | 16440 | 139 |
| 455 | 20231221 | 125000 | 3301894130 | 16440 | 16440 | 16440 | 16440 | 366 |
| 456 | 20231221 | 124900 | 3295877090 | 16440 | 16440 | 16440 | 16440 | 110 |
| 457 | 20231221 | 124800 | 3294068690 | 16450 | 16440 | 16450 | 16440 | 153 |
| 458 | 20231221 | 124700 | 3291552940 | 16440 | 16440 | 16440 | 16440 | 223 |
| 459 | 20231221 | 124600 | 3287886820 | 16440 | 16440 | 16440 | 16440 | 300 |
| 460 | 20231221 | 124500 | 3282954820 | 16440 | 16480 | 16480 | 16440 | 779 |
| 461 | 20231221 | 124400 | 3270134930 | 16460 | 16460 | 16460 | 16460 | 114 |
| 462 | 20231221 | 124300 | 3268258490 | 16470 | 16470 | 16470 | 16460 | 353 |
| 463 | 20231221 | 124200 | 3262445620 | 16470 | 16450 | 16470 | 16450 | 259 |
| 464 | 20231221 | 124100 | 3258181630 | 16460 | 16460 | 16460 | 16460 | 29 |
| 465 | 20231221 | 124000 | 3257704290 | 16470 | 16490 | 16490 | 16470 | 145 |
| 466 | 20231221 | 123900 | 3255313910 | 16490 | 16490 | 16490 | 16490 | 35 |
| 467 | 20231221 | 123800 | 3254736760 | 16520 | 16520 | 16530 | 16520 | 636 |
| 468 | 20231221 | 123700 | 3244229660 | 16530 | 16520 | 16530 | 16520 | 113 |
| 469 | 20231221 | 123600 | 3242362890 | 16520 | 16520 | 16520 | 16520 | 118 |
| 470 | 20231221 | 123500 | 3240413530 | 16540 | 16520 | 16540 | 16520 | 145 |
| 471 | 20231221 | 123400 | 3238018080 | 16520 | 16500 | 16520 | 16470 | 282 |
| 472 | 20231221 | 123300 | 3233366930 | 16500 | 16500 | 16500 | 16470 | 215 |
| 473 | 20231221 | 123200 | 3229819460 | 16500 | 16500 | 16500 | 16500 | 219 |
| 474 | 20231221 | 123100 | 3226205960 | 16500 | 16510 | 16510 | 16500 | 1455 |
| 475 | 20231221 | 123000 | 3202184220 | 16520 | 16510 | 16520 | 16510 | 217 |
| 476 | 20231221 | 122900 | 3198601490 | 16520 | 16520 | 16530 | 16510 | 241 |
| 477 | 20231221 | 122800 | 3194620440 | 16520 | 16520 | 16520 | 16510 | 270 |
| 478 | 20231221 | 122700 | 3190162680 | 16510 | 16460 | 16510 | 16460 | 1146 |
| 479 | 20231221 | 122600 | 3171284970 | 16460 | 16460 | 16460 | 16460 | 74 |
| 480 | 20231221 | 122500 | 3170066930 | 16460 | 16480 | 16490 | 16460 | 394 |
| 481 | 20231221 | 122400 | 3163575660 | 16480 | 16480 | 16480 | 16480 | 10 |
| 482 | 20231221 | 122300 | 3163410860 | 16480 | 16500 | 16500 | 16480 | 22 |
| 483 | 20231221 | 122200 | 3163047880 | 16500 | 16440 | 16500 | 16440 | 1102 |
| 484 | 20231221 | 122100 | 3144884860 | 16440 | 16440 | 16440 | 16440 | 0 |
| 485 | 20231221 | 122000 | 3144884860 | 16440 | 16440 | 16440 | 16440 | 115 |
| 486 | 20231221 | 121900 | 3142994260 | 16440 | 16470 | 16470 | 16440 | 111 |
| 487 | 20231221 | 121800 | 3141169390 | 16430 | 16430 | 16430 | 16430 | 111 |
| 488 | 20231221 | 121700 | 3139345660 | 16430 | 16430 | 16430 | 16430 | 110 |
| 489 | 20231221 | 121600 | 3137538360 | 16440 | 16430 | 16440 | 16430 | 13 |
| 490 | 20231221 | 121500 | 3137324760 | 16430 | 16500 | 16500 | 16430 | 133 |
| 491 | 20231221 | 121400 | 3135138560 | 16430 | 16430 | 16450 | 16430 | 381 |
| 492 | 20231221 | 121300 | 3128878670 | 16430 | 16450 | 16450 | 16430 | 562 |
| 493 | 20231221 | 121200 | 3119642320 | 16430 | 16460 | 16460 | 16430 | 203 |
| 494 | 20231221 | 121100 | 3116306880 | 16430 | 16460 | 16460 | 16430 | 233 |
| 495 | 20231221 | 121000 | 3112474310 | 16470 | 16450 | 16470 | 16450 | 61 |
| 496 | 20231221 | 120900 | 3111470500 | 16450 | 16450 | 16450 | 16450 | 67 |
| 497 | 20231221 | 120800 | 3110368350 | 16450 | 16450 | 16450 | 16450 | 110 |
| 498 | 20231221 | 120700 | 3108558850 | 16450 | 16480 | 16480 | 16450 | 537 |
| 499 | 20231221 | 120600 | 3099722390 | 16490 | 16530 | 16530 | 16490 | 929 |
| 500 | 20231221 | 120500 | 3084386720 | 16540 | 16520 | 16540 | 16520 | 222 |
| 501 | 20231221 | 120400 | 3080715280 | 16530 | 16540 | 16540 | 16510 | 723 |
| 502 | 20231221 | 120300 | 3068769730 | 16540 | 16560 | 16560 | 16510 | 246 |
| 503 | 20231221 | 120200 | 3064704400 | 16560 | 16500 | 16560 | 16490 | 122 |
| 504 | 20231221 | 120100 | 3062691890 | 16460 | 16460 | 16460 | 16460 | 110 |
| 505 | 20231221 | 120000 | 3060881290 | 16600 | 16450 | 16600 | 16450 | 2730 |
| 506 | 20231221 | 115900 | 3015808550 | 16440 | 16430 | 16450 | 16430 | 229 |
| 507 | 20231221 | 115800 | 3012044820 | 16410 | 16410 | 16410 | 16410 | 110 |
| 508 | 20231221 | 115700 | 3010239720 | 16410 | 16410 | 16410 | 16410 | 134 |
| 509 | 20231221 | 115600 | 3008040780 | 16410 | 16410 | 16410 | 16400 | 271 |
| 510 | 20231221 | 115500 | 3003594710 | 16410 | 16410 | 16420 | 16410 | 7 |
| 511 | 20231221 | 115400 | 3003479790 | 16420 | 16440 | 16440 | 16420 | 63 |
| 512 | 20231221 | 115300 | 3002444570 | 16440 | 16410 | 16440 | 16410 | 532 |
| 513 | 20231221 | 115200 | 2993712910 | 16410 | 16440 | 16440 | 16410 | 50 |
| 514 | 20231221 | 115100 | 2992892320 | 16410 | 16410 | 16410 | 16400 | 320 |
| 515 | 20231221 | 115000 | 2987643260 | 16410 | 16390 | 16410 | 16380 | 279 |
| 516 | 20231221 | 114900 | 2983068590 | 16400 | 16400 | 16400 | 16400 | 35 |
| 517 | 20231221 | 114800 | 2982494590 | 16380 | 16400 | 16410 | 16380 | 1104 |
| 518 | 20231221 | 114700 | 2964388990 | 16400 | 16380 | 16400 | 16380 | 223 |
| 519 | 20231221 | 114600 | 2960736230 | 16380 | 16380 | 16380 | 16380 | 110 |
| 520 | 20231221 | 114500 | 2958934430 | 16370 | 16390 | 16400 | 16370 | 106 |
| 521 | 20231221 | 114400 | 2957198220 | 16400 | 16400 | 16400 | 16400 | 100 |
| 522 | 20231221 | 114300 | 2955558220 | 16400 | 16410 | 16410 | 16400 | 278 |
| 523 | 20231221 | 114200 | 2950998440 | 16400 | 16400 | 16400 | 16400 | 110 |
| 524 | 20231221 | 114100 | 2949194440 | 16400 | 16410 | 16420 | 16400 | 447 |
| 525 | 20231221 | 114000 | 2941863070 | 16420 | 16420 | 16420 | 16420 | 108 |
| 526 | 20231221 | 113900 | 2940089710 | 16410 | 16400 | 16410 | 16400 | 636 |
| 527 | 20231221 | 113800 | 2929659270 | 16400 | 16400 | 16400 | 16390 | 205 |
| 528 | 20231221 | 113700 | 2926297280 | 16390 | 16400 | 16400 | 16390 | 3 |
| 529 | 20231221 | 113600 | 2926248090 | 16400 | 16370 | 16400 | 16370 | 1068 |
| 530 | 20231221 | 113500 | 2908736840 | 16370 | 16390 | 16390 | 16360 | 635 |
| 531 | 20231221 | 113400 | 2898340910 | 16350 | 16390 | 16390 | 16350 | 6 |
| 532 | 20231221 | 113300 | 2898242660 | 16350 | 16390 | 16390 | 16350 | 1373 |
| 533 | 20231221 | 113200 | 2875766600 | 16390 | 16390 | 16390 | 16390 | 183 |
| 534 | 20231221 | 113100 | 2872767230 | 16390 | 16430 | 16430 | 16390 | 1007 |
| 535 | 20231221 | 113000 | 2856245990 | 16430 | 16450 | 16460 | 16410 | 8139 |
| 536 | 20231221 | 112900 | 2722432570 | 16460 | 16460 | 16460 | 16450 | 801 |
| 537 | 20231221 | 112800 | 2709248400 | 16460 | 16470 | 16470 | 16460 | 379 |
| 538 | 20231221 | 112700 | 2703007310 | 16470 | 16470 | 16470 | 16470 | 130 |
| 539 | 20231221 | 112600 | 2700866210 | 16460 | 16470 | 16480 | 16460 | 411 |
| 540 | 20231221 | 112500 | 2694097500 | 16470 | 16500 | 16500 | 16470 | 113 |
| 541 | 20231221 | 112400 | 2692236330 | 16500 | 16480 | 16500 | 16480 | 253 |
| 542 | 20231221 | 112300 | 2688066650 | 16480 | 16490 | 16490 | 16480 | 115 |
| 543 | 20231221 | 112200 | 2686171330 | 16490 | 16490 | 16510 | 16490 | 46 |
| 544 | 20231221 | 112100 | 2685412760 | 16480 | 16480 | 16510 | 16480 | 794 |
| 545 | 20231221 | 112000 | 2672313630 | 16490 | 16490 | 16490 | 16480 | 124 |
| 546 | 20231221 | 111900 | 2670269970 | 16490 | 16490 | 16490 | 16470 | 136 |
| 547 | 20231221 | 111800 | 2668028450 | 16500 | 16470 | 16500 | 16470 | 156 |
| 548 | 20231221 | 111700 | 2665458560 | 16470 | 16470 | 16480 | 16460 | 371 |
| 549 | 20231221 | 111600 | 2659349350 | 16470 | 16480 | 16480 | 16470 | 47 |
| 550 | 20231221 | 111500 | 2658574800 | 16480 | 16530 | 16530 | 16480 | 1359 |
| 551 | 20231221 | 111400 | 2636160530 | 16520 | 16520 | 16530 | 16510 | 365 |
| 552 | 20231221 | 111300 | 2630133320 | 16520 | 16510 | 16520 | 16510 | 112 |
| 553 | 20231221 | 111200 | 2628284180 | 16510 | 16510 | 16510 | 16510 | 0 |
| 554 | 20231221 | 111100 | 2628284180 | 16510 | 16540 | 16550 | 16500 | 462 |
| 555 | 20231221 | 111000 | 2620656060 | 16530 | 16520 | 16530 | 16520 | 187 |
| 556 | 20231221 | 110900 | 2617566050 | 16500 | 16560 | 16560 | 16500 | 111 |
| 557 | 20231221 | 110800 | 2615734490 | 16500 | 16440 | 16500 | 16440 | 1267 |
| 558 | 20231221 | 110700 | 2594848950 | 16450 | 16440 | 16450 | 16440 | 148 |
| 559 | 20231221 | 110600 | 2592415330 | 16440 | 16440 | 16450 | 16440 | 131 |
| 560 | 20231221 | 110500 | 2590261630 | 16450 | 16450 | 16460 | 16440 | 212 |
| 561 | 20231221 | 110400 | 2586775220 | 16450 | 16470 | 16470 | 16440 | 38 |
| 562 | 20231221 | 110300 | 2586150100 | 16450 | 16450 | 16450 | 16440 | 118 |
| 563 | 20231221 | 110200 | 2584209030 | 16430 | 16430 | 16440 | 16430 | 177 |
| 564 | 20231221 | 110100 | 2581300400 | 16430 | 16480 | 16480 | 16430 | 664 |
| 565 | 20231221 | 110000 | 2570386520 | 16450 | 16480 | 16480 | 16450 | 272 |
| 566 | 20231221 | 105900 | 2565911790 | 16470 | 16460 | 16470 | 16450 | 644 |
| 567 | 20231221 | 105800 | 2555311260 | 16460 | 16460 | 16460 | 16450 | 1044 |
| 568 | 20231221 | 105700 | 2538127670 | 16460 | 16470 | 16470 | 16460 | 402 |
| 569 | 20231221 | 105600 | 2531508740 | 16470 | 16470 | 16470 | 16470 | 496 |
| 570 | 20231221 | 105500 | 2523339620 | 16470 | 16480 | 16480 | 16470 | 852 |
| 571 | 20231221 | 105400 | 2509299060 | 16490 | 16490 | 16490 | 16470 | 356 |
| 572 | 20231221 | 105300 | 2503434000 | 16480 | 16530 | 16530 | 16480 | 2284 |
| 573 | 20231221 | 105200 | 2465716680 | 16530 | 16570 | 16570 | 16530 | 700 |
| 574 | 20231221 | 105100 | 2454136210 | 16570 | 16550 | 16570 | 16540 | 269 |
| 575 | 20231221 | 105000 | 2449685940 | 16540 | 16530 | 16550 | 16530 | 1737 |
| 576 | 20231221 | 104900 | 2420956040 | 16530 | 16530 | 16530 | 16530 | 287 |
| 577 | 20231221 | 104800 | 2416211930 | 16530 | 16530 | 16540 | 16530 | 39 |
| 578 | 20231221 | 104700 | 2415567070 | 16530 | 16530 | 16540 | 16530 | 499 |
| 579 | 20231221 | 104600 | 2407314050 | 16520 | 16520 | 16520 | 16520 | 271 |
| 580 | 20231221 | 104500 | 2402837130 | 16520 | 16570 | 16570 | 16520 | 211 |
| 581 | 20231221 | 104400 | 2399351260 | 16520 | 16550 | 16550 | 16520 | 576 |
| 582 | 20231221 | 104300 | 2389833350 | 16520 | 16540 | 16540 | 16520 | 449 |
| 583 | 20231221 | 104200 | 2382415770 | 16520 | 16580 | 16580 | 16520 | 922 |
| 584 | 20231221 | 104100 | 2367147570 | 16580 | 16580 | 16580 | 16580 | 10 |
| 585 | 20231221 | 104000 | 2366981770 | 16590 | 16590 | 16590 | 16590 | 102 |
| 586 | 20231221 | 103900 | 2365289590 | 16590 | 16570 | 16590 | 16570 | 34 |
| 587 | 20231221 | 103800 | 2364726010 | 16560 | 16570 | 16570 | 16560 | 249 |
| 588 | 20231221 | 103700 | 2360600930 | 16560 | 16570 | 16570 | 16560 | 574 |
| 589 | 20231221 | 103600 | 2351095470 | 16560 | 16620 | 16620 | 16560 | 2892 |
| 590 | 20231221 | 103500 | 2303098450 | 16620 | 16670 | 16670 | 16620 | 9477 |
| 591 | 20231221 | 103400 | 2145321520 | 16670 | 16660 | 16670 | 16660 | 378 |
| 592 | 20231221 | 103300 | 2139023650 | 16660 | 16690 | 16690 | 16660 | 523 |
| 593 | 20231221 | 103200 | 2130299090 | 16690 | 16670 | 16690 | 16650 | 952 |
| 594 | 20231221 | 103100 | 2114420300 | 16660 | 16660 | 16660 | 16650 | 85 |
| 595 | 20231221 | 103000 | 2113004400 | 16650 | 16690 | 16690 | 16650 | 103 |
| 596 | 20231221 | 102900 | 2111287660 | 16690 | 16690 | 16690 | 16650 | 37 |
| 597 | 20231221 | 102800 | 2110671230 | 16660 | 16660 | 16660 | 16660 | 626 |
| 598 | 20231221 | 102700 | 2100242070 | 16660 | 16680 | 16680 | 16650 | 2096 |
| 599 | 20231221 | 102600 | 2065320940 | 16670 | 16690 | 16690 | 16670 | 143 |
| 600 | 20231221 | 102500 | 2062936090 | 16690 | 16730 | 16730 | 16690 | 1298 |
| 601 | 20231221 | 102400 | 2041246910 | 16790 | 16790 | 16790 | 16790 | 0 |
| 602 | 20231221 | 102300 | 2041246910 | 16790 | 16740 | 16790 | 16740 | 20 |
| 603 | 20231221 | 102200 | 2040911160 | 16730 | 16720 | 16730 | 16720 | 52 |
| 604 | 20231221 | 102100 | 2040041670 | 16720 | 16720 | 16720 | 16720 | 119 |
| 605 | 20231221 | 102000 | 2038051990 | 16720 | 16700 | 16720 | 16700 | 118 |
| 606 | 20231221 | 101900 | 2036081140 | 16720 | 16700 | 16720 | 16700 | 71 |
| 607 | 20231221 | 101800 | 2034895290 | 16710 | 16710 | 16720 | 16710 | 102 |
| 608 | 20231221 | 101700 | 2033190860 | 16710 | 16710 | 16710 | 16710 | 97 |
| 609 | 20231221 | 101600 | 2031569990 | 16710 | 16690 | 16710 | 16670 | 200 |
| 610 | 20231221 | 101500 | 2028231850 | 16680 | 16680 | 16680 | 16660 | 174 |
| 611 | 20231221 | 101400 | 2025330740 | 16670 | 16740 | 16740 | 16670 | 2024 |
| 612 | 20231221 | 101300 | 1991558700 | 16720 | 16710 | 16720 | 16710 | 27 |
| 613 | 20231221 | 101200 | 1991107430 | 16740 | 16700 | 16740 | 16690 | 396 |
| 614 | 20231221 | 101100 | 1984483870 | 16700 | 16720 | 16720 | 16700 | 333 |
| 615 | 20231221 | 101000 | 1978922170 | 16710 | 16740 | 16740 | 16710 | 555 |
| 616 | 20231221 | 100900 | 1969641020 | 16740 | 16750 | 16750 | 16740 | 344 |
| 617 | 20231221 | 100800 | 1963881910 | 16780 | 16800 | 16800 | 16780 | 216 |
| 618 | 20231221 | 100700 | 1960255350 | 16790 | 16790 | 16820 | 16790 | 185 |
| 619 | 20231221 | 100600 | 1957148660 | 16790 | 16790 | 16790 | 16790 | 38 |
| 620 | 20231221 | 100500 | 1956510640 | 16790 | 16730 | 16790 | 16700 | 755 |
| 621 | 20231221 | 100400 | 1943894630 | 16710 | 16810 | 16810 | 16710 | 2467 |
| 622 | 20231221 | 100300 | 1902470510 | 16800 | 16860 | 16870 | 16800 | 1547 |
| 623 | 20231221 | 100200 | 1876427880 | 16860 | 16900 | 16900 | 16850 | 2562 |
| 624 | 20231221 | 100100 | 1833154220 | 16910 | 16960 | 16980 | 16910 | 1216 |
| 625 | 20231221 | 100000 | 1812566930 | 16950 | 16960 | 17000 | 16940 | 105 |
| 626 | 20231221 | 095900 | 1810785230 | 16960 | 16960 | 16960 | 16940 | 123 |
| 627 | 20231221 | 095800 | 1808699490 | 16970 | 16970 | 16970 | 16970 | 29 |
| 628 | 20231221 | 095700 | 1808207360 | 16970 | 16930 | 16970 | 16930 | 76 |
| 629 | 20231221 | 095600 | 1806917680 | 16970 | 17000 | 17020 | 16970 | 1535 |
| 630 | 20231221 | 095500 | 1780846300 | 17000 | 16930 | 17000 | 16930 | 1628 |
| 631 | 20231221 | 095400 | 1753238840 | 16920 | 16940 | 16940 | 16910 | 2262 |
| 632 | 20231221 | 095300 | 1714962680 | 16930 | 16950 | 16950 | 16930 | 74 |
| 633 | 20231221 | 095200 | 1713709380 | 16950 | 16960 | 16960 | 16940 | 802 |
| 634 | 20231221 | 095100 | 1700114320 | 16960 | 16960 | 16970 | 16950 | 452 |
| 635 | 20231221 | 095000 | 1692450370 | 16970 | 16960 | 16980 | 16960 | 348 |
| 636 | 20231221 | 094900 | 1686546490 | 16970 | 16980 | 16980 | 16970 | 384 |
| 637 | 20231221 | 094800 | 1680028350 | 16980 | 16980 | 17000 | 16980 | 217 |
| 638 | 20231221 | 094700 | 1676342180 | 16980 | 16990 | 17000 | 16980 | 233 |
| 639 | 20231221 | 094600 | 1672383800 | 17000 | 17000 | 17020 | 16990 | 1125 |
| 640 | 20231221 | 094500 | 1653264040 | 17000 | 17020 | 17050 | 17000 | 1802 |
| 641 | 20231221 | 094400 | 1622603130 | 17040 | 17040 | 17050 | 17010 | 152 |
| 642 | 20231221 | 094300 | 1620013290 | 17040 | 17040 | 17060 | 17040 | 801 |
| 643 | 20231221 | 094200 | 1606356480 | 17050 | 17010 | 17060 | 17010 | 2076 |
| 644 | 20231221 | 094100 | 1570981920 | 17000 | 17000 | 17020 | 16990 | 641 |
| 645 | 20231221 | 094000 | 1560087180 | 17000 | 17060 | 17060 | 17000 | 1196 |
| 646 | 20231221 | 093900 | 1539721880 | 17050 | 17070 | 17080 | 17050 | 809 |
| 647 | 20231221 | 093800 | 1525907570 | 17080 | 17080 | 17090 | 17060 | 634 |
| 648 | 20231221 | 093700 | 1515080160 | 17080 | 17080 | 17090 | 17070 | 566 |
| 649 | 20231221 | 093600 | 1505411710 | 17070 | 17050 | 17070 | 17030 | 409 |
| 650 | 20231221 | 093500 | 1498437370 | 17030 | 17030 | 17040 | 17020 | 975 |
| 651 | 20231221 | 093400 | 1481839340 | 17030 | 17060 | 17070 | 17020 | 955 |
| 652 | 20231221 | 093300 | 1465567220 | 17060 | 17060 | 17090 | 17060 | 1714 |
| 653 | 20231221 | 093200 | 1436290940 | 17060 | 17050 | 17100 | 17050 | 829 |
| 654 | 20231221 | 093100 | 1422135670 | 17040 | 17080 | 17100 | 17040 | 2609 |
| 655 | 20231221 | 093000 | 1377565880 | 17060 | 16950 | 17090 | 16940 | 8212 |
| 656 | 20231221 | 092900 | 1237986060 | 16940 | 16810 | 16960 | 16810 | 6506 |
| 657 | 20231221 | 092800 | 1128011780 | 16880 | 16810 | 16880 | 16810 | 9883 |
| 658 | 20231221 | 092700 | 961555760 | 16810 | 16740 | 16810 | 16710 | 7512 |
| 659 | 20231221 | 092600 | 835566900 | 16740 | 16620 | 16740 | 16620 | 2664 |
| 660 | 20231221 | 092500 | 791035860 | 16670 | 16750 | 16750 | 16670 | 451 |
| 661 | 20231221 | 092400 | 783498400 | 16720 | 16780 | 16780 | 16720 | 242 |
| 662 | 20231221 | 092300 | 779440530 | 16840 | 16600 | 16840 | 16600 | 3781 |
| 663 | 20231221 | 092200 | 715947950 | 16660 | 16690 | 16690 | 16600 | 600 |
| 664 | 20231221 | 092100 | 705963740 | 16600 | 16630 | 16630 | 16600 | 2968 |
| 665 | 20231221 | 092000 | 656670000 | 16630 | 16680 | 16700 | 16630 | 989 |
| 666 | 20231221 | 091900 | 640195770 | 16680 | 16680 | 16690 | 16660 | 126 |
| 667 | 20231221 | 091800 | 638094730 | 16680 | 16700 | 16700 | 16670 | 802 |
| 668 | 20231221 | 091700 | 624710110 | 16700 | 16770 | 16770 | 16700 | 496 |
| 669 | 20231221 | 091600 | 616416710 | 16780 | 16700 | 16790 | 16650 | 956 |
| 670 | 20231221 | 091500 | 600401380 | 16700 | 16710 | 16790 | 16700 | 1194 |
| 671 | 20231221 | 091400 | 580451570 | 16810 | 16850 | 16850 | 16650 | 206 |
| 672 | 20231221 | 091300 | 576989870 | 16850 | 16770 | 16900 | 16600 | 4993 |
| 673 | 20231221 | 091200 | 492972780 | 16780 | 16520 | 16800 | 16520 | 4411 |
| 674 | 20231221 | 091100 | 418959120 | 16780 | 16640 | 16800 | 16470 | 3845 |
| 675 | 20231221 | 091000 | 354688890 | 16650 | 16600 | 16690 | 16460 | 2148 |
| 676 | 20231221 | 090900 | 318926360 | 16420 | 16590 | 16700 | 16420 | 1013 |
| 677 | 20231221 | 090800 | 302141620 | 16600 | 16430 | 16600 | 16430 | 2400 |
| 678 | 20231221 | 090700 | 262462150 | 16380 | 16430 | 16430 | 16380 | 131 |
| 679 | 20231221 | 090600 | 260311360 | 16420 | 16570 | 16570 | 16420 | 61 |
| 680 | 20231221 | 090500 | 259309540 | 16580 | 16450 | 16580 | 16450 | 6475 |
| 681 | 20231221 | 090400 | 152375800 | 16460 | 16380 | 16480 | 16370 | 1482 |
| 682 | 20231221 | 090300 | 128042330 | 16290 | 16280 | 16390 | 16280 | 5146 |
| 683 | 20231221 | 090200 | 43824820 | 16280 | 16140 | 16280 | 16140 | 97 |
| 684 | 20231221 | 090100 | 42258520 | 16130 | 16120 | 16130 | 16110 | 523 |
| 685 | 20231221 | 090000 | 33830360 | 16130 | 16160 | 16230 | 16110 | 2092 |