36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 202700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 971 |
| 3 | 20231211 | 202600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 4 | 20231211 | 202500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 5 | 20231211 | 202400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 6 | 20231211 | 202300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 7 | 20231211 | 202200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 8 | 20231211 | 202100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 9 | 20231211 | 202000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 10 | 20231211 | 201900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 11 | 20231211 | 201800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 12 | 20231211 | 201700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 13 | 20231211 | 201600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 14 | 20231211 | 201500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 15 | 20231211 | 201400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 16 | 20231211 | 201300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 17 | 20231211 | 201200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 18 | 20231211 | 201100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 19 | 20231211 | 201000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 20 | 20231211 | 200900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 21 | 20231211 | 200800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 22 | 20231211 | 200700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 23 | 20231211 | 200600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 24 | 20231211 | 200500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 25 | 20231211 | 200400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 26 | 20231211 | 200300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 27 | 20231211 | 200200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 28 | 20231211 | 200100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 29 | 20231211 | 200000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 30 | 20231211 | 195900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 31 | 20231211 | 195800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 32 | 20231211 | 195700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 971 |
| 33 | 20231211 | 195600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 34 | 20231211 | 195500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 35 | 20231211 | 195400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 36 | 20231211 | 195300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 37 | 20231211 | 195200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 38 | 20231211 | 195100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 39 | 20231211 | 195000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 40 | 20231211 | 194900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 41 | 20231211 | 194800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 42 | 20231211 | 194700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 43 | 20231211 | 194600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 44 | 20231211 | 194500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 45 | 20231211 | 194400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 46 | 20231211 | 194300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 47 | 20231211 | 194200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 48 | 20231211 | 194100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 49 | 20231211 | 194000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 50 | 20231211 | 193900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 51 | 20231211 | 193800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 52 | 20231211 | 193700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 53 | 20231211 | 193600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 54 | 20231211 | 193500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 55 | 20231211 | 193400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 56 | 20231211 | 193300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 57 | 20231211 | 193200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 58 | 20231211 | 193100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 59 | 20231211 | 193000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 60 | 20231211 | 192900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 61 | 20231211 | 192800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 62 | 20231211 | 192700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 971 |
| 63 | 20231211 | 192600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 64 | 20231211 | 192500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 65 | 20231211 | 192400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 66 | 20231211 | 192300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 67 | 20231211 | 192200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 68 | 20231211 | 192100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 69 | 20231211 | 192000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 70 | 20231211 | 191900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 71 | 20231211 | 191800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 72 | 20231211 | 191700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 73 | 20231211 | 191600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 74 | 20231211 | 191500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 75 | 20231211 | 191400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 76 | 20231211 | 191300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 77 | 20231211 | 191200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 78 | 20231211 | 191100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 79 | 20231211 | 191000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 80 | 20231211 | 190900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 81 | 20231211 | 190800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 82 | 20231211 | 190700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 83 | 20231211 | 190600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 84 | 20231211 | 190500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 85 | 20231211 | 190400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 86 | 20231211 | 190300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 87 | 20231211 | 190200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 88 | 20231211 | 190100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 89 | 20231211 | 190000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 90 | 20231211 | 185900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 91 | 20231211 | 185800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 92 | 20231211 | 185700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 971 |
| 93 | 20231211 | 185600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 94 | 20231211 | 185500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 95 | 20231211 | 185400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 96 | 20231211 | 185300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 97 | 20231211 | 185200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 98 | 20231211 | 185100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 99 | 20231211 | 185000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 100 | 20231211 | 184900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 101 | 20231211 | 184800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 102 | 20231211 | 184700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 103 | 20231211 | 184600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 104 | 20231211 | 184500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 105 | 20231211 | 184400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 106 | 20231211 | 184300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 107 | 20231211 | 184200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 108 | 20231211 | 184100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 109 | 20231211 | 184000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 110 | 20231211 | 183900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 111 | 20231211 | 183800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 112 | 20231211 | 183700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 113 | 20231211 | 183600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 114 | 20231211 | 183500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 115 | 20231211 | 183400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 116 | 20231211 | 183300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 117 | 20231211 | 183200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 118 | 20231211 | 183100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 119 | 20231211 | 183000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 120 | 20231211 | 182900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 121 | 20231211 | 182800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 122 | 20231211 | 182700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 971 |
| 123 | 20231211 | 182600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 124 | 20231211 | 182500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 125 | 20231211 | 182400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 126 | 20231211 | 182300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 127 | 20231211 | 182200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 128 | 20231211 | 182100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 129 | 20231211 | 182000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 130 | 20231211 | 181900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 131 | 20231211 | 181800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 132 | 20231211 | 181700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 133 | 20231211 | 181600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 134 | 20231211 | 181500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 135 | 20231211 | 181400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 136 | 20231211 | 181300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 137 | 20231211 | 181200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 138 | 20231211 | 181100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 139 | 20231211 | 181000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 140 | 20231211 | 180900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 141 | 20231211 | 180800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 142 | 20231211 | 180700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 143 | 20231211 | 180600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 144 | 20231211 | 180500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 145 | 20231211 | 180400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 146 | 20231211 | 180300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 147 | 20231211 | 180200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 148 | 20231211 | 180100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 149 | 20231211 | 180000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 150 | 20231211 | 175900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 151 | 20231211 | 175800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 152 | 20231211 | 175700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 971 |
| 153 | 20231211 | 175600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 154 | 20231211 | 175500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 155 | 20231211 | 175400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 156 | 20231211 | 175300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 157 | 20231211 | 175200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 158 | 20231211 | 175100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 159 | 20231211 | 175000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 160 | 20231211 | 174900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 161 | 20231211 | 174800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 162 | 20231211 | 174700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 163 | 20231211 | 174600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 164 | 20231211 | 174500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 165 | 20231211 | 174400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 166 | 20231211 | 174300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 167 | 20231211 | 174200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 168 | 20231211 | 174100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 169 | 20231211 | 174000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 170 | 20231211 | 173900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 171 | 20231211 | 173800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 172 | 20231211 | 173700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 173 | 20231211 | 173600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 174 | 20231211 | 173500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 175 | 20231211 | 173400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 176 | 20231211 | 173300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 177 | 20231211 | 173200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 178 | 20231211 | 173100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 179 | 20231211 | 173000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 180 | 20231211 | 172900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 181 | 20231211 | 172800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 182 | 20231211 | 172700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 971 |
| 183 | 20231211 | 172600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 184 | 20231211 | 172500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 185 | 20231211 | 172400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 186 | 20231211 | 172300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 187 | 20231211 | 172200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 188 | 20231211 | 172100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 189 | 20231211 | 172000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 190 | 20231211 | 171900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 191 | 20231211 | 171800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 192 | 20231211 | 171700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 193 | 20231211 | 171600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 194 | 20231211 | 171500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 195 | 20231211 | 171400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 196 | 20231211 | 171300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 197 | 20231211 | 171200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 198 | 20231211 | 171100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 199 | 20231211 | 171000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 200 | 20231211 | 170900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 201 | 20231211 | 170800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 202 | 20231211 | 170700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 203 | 20231211 | 170600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 204 | 20231211 | 170500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 205 | 20231211 | 170400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 206 | 20231211 | 170300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 207 | 20231211 | 170200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 208 | 20231211 | 170100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 209 | 20231211 | 170000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 210 | 20231211 | 165900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 211 | 20231211 | 165800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 212 | 20231211 | 165700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 971 |
| 213 | 20231211 | 165600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 214 | 20231211 | 165500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 215 | 20231211 | 165400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 216 | 20231211 | 165300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 217 | 20231211 | 165200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 218 | 20231211 | 165100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 219 | 20231211 | 165000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 220 | 20231211 | 164900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 221 | 20231211 | 164800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 222 | 20231211 | 164700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 223 | 20231211 | 164600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 224 | 20231211 | 164500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 225 | 20231211 | 164400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 226 | 20231211 | 164300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 227 | 20231211 | 164200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 228 | 20231211 | 164100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 229 | 20231211 | 164000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 230 | 20231211 | 163900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 231 | 20231211 | 163800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 232 | 20231211 | 163700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 233 | 20231211 | 163600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 234 | 20231211 | 163500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 235 | 20231211 | 163400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 236 | 20231211 | 163300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 237 | 20231211 | 163200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 238 | 20231211 | 163100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 239 | 20231211 | 163000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 240 | 20231211 | 162900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 241 | 20231211 | 162800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 242 | 20231211 | 162700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 971 |
| 243 | 20231211 | 162600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 244 | 20231211 | 162500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 245 | 20231211 | 162400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 246 | 20231211 | 162300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 247 | 20231211 | 162200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 248 | 20231211 | 162100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 249 | 20231211 | 162000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 250 | 20231211 | 161900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 251 | 20231211 | 161800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 252 | 20231211 | 161700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 253 | 20231211 | 161600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 254 | 20231211 | 161500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 255 | 20231211 | 161400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 256 | 20231211 | 161300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 257 | 20231211 | 161200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 258 | 20231211 | 161100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 259 | 20231211 | 161000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 260 | 20231211 | 160900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 261 | 20231211 | 160800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 262 | 20231211 | 160700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 263 | 20231211 | 160600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 264 | 20231211 | 160500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 265 | 20231211 | 160400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 266 | 20231211 | 160300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 267 | 20231211 | 160200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 268 | 20231211 | 160100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 269 | 20231211 | 160000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 270 | 20231211 | 155900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 271 | 20231211 | 155800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 272 | 20231211 | 155700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 971 |
| 273 | 20231211 | 155600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 274 | 20231211 | 155500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 275 | 20231211 | 155400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 276 | 20231211 | 155300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 277 | 20231211 | 155200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 278 | 20231211 | 155100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 279 | 20231211 | 155000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 280 | 20231211 | 154900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 281 | 20231211 | 154800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 282 | 20231211 | 154700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 283 | 20231211 | 154600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 284 | 20231211 | 154500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 285 | 20231211 | 154400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 286 | 20231211 | 154300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 287 | 20231211 | 154200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 288 | 20231211 | 154100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 289 | 20231211 | 154000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 290 | 20231211 | 153900 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 291 | 20231211 | 153800 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 292 | 20231211 | 153700 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 293 | 20231211 | 153600 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 294 | 20231211 | 153500 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 295 | 20231211 | 153400 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 296 | 20231211 | 153300 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 297 | 20231211 | 153200 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 298 | 20231211 | 153100 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 0 |
| 299 | 20231211 | 153000 | 2376705050 | 16600 | 16600 | 16600 | 16600 | 971 |
| 300 | 20231211 | 152900 | 2360586450 | 16660 | 16660 | 16660 | 16660 | 0 |
| 301 | 20231211 | 152800 | 2360586450 | 16660 | 16660 | 16660 | 16660 | 0 |
| 302 | 20231211 | 152700 | 2360586450 | 16660 | 16660 | 16660 | 16660 | 0 |
| 303 | 20231211 | 152600 | 2360586450 | 16660 | 16660 | 16660 | 16660 | 0 |
| 304 | 20231211 | 152500 | 2360586450 | 16660 | 16660 | 16660 | 16660 | 0 |
| 305 | 20231211 | 152400 | 2360586450 | 16660 | 16660 | 16660 | 16660 | 0 |
| 306 | 20231211 | 152300 | 2360586450 | 16660 | 16660 | 16660 | 16660 | 0 |
| 307 | 20231211 | 152200 | 2360586450 | 16660 | 16660 | 16660 | 16660 | 0 |
| 308 | 20231211 | 152100 | 2360586450 | 16660 | 16660 | 16660 | 16660 | 0 |
| 309 | 20231211 | 152000 | 2360586450 | 16660 | 16660 | 16660 | 16660 | 0 |
| 310 | 20231211 | 151900 | 2360586450 | 16660 | 16480 | 16660 | 16480 | 436 |
| 311 | 20231211 | 151800 | 2353378660 | 16480 | 16510 | 16510 | 16480 | 82 |
| 312 | 20231211 | 151700 | 2352026600 | 16490 | 16490 | 16510 | 16490 | 206 |
| 313 | 20231211 | 151600 | 2348629630 | 16490 | 16490 | 16500 | 16490 | 187 |
| 314 | 20231211 | 151500 | 2345544640 | 16510 | 16510 | 16510 | 16510 | 52 |
| 315 | 20231211 | 151400 | 2344686120 | 16480 | 16480 | 16480 | 16480 | 1 |
| 316 | 20231211 | 151300 | 2344669640 | 16490 | 16500 | 16500 | 16480 | 261 |
| 317 | 20231211 | 151200 | 2340364620 | 16490 | 16500 | 16500 | 16490 | 3 |
| 318 | 20231211 | 151100 | 2340315140 | 16490 | 16490 | 16490 | 16490 | 180 |
| 319 | 20231211 | 151000 | 2337346940 | 16480 | 16480 | 16490 | 16480 | 142 |
| 320 | 20231211 | 150900 | 2335006670 | 16490 | 16490 | 16490 | 16490 | 225 |
| 321 | 20231211 | 150800 | 2331296420 | 16510 | 16510 | 16510 | 16500 | 650 |
| 322 | 20231211 | 150700 | 2320571360 | 16510 | 16540 | 16540 | 16510 | 126 |
| 323 | 20231211 | 150600 | 2318490950 | 16540 | 16540 | 16540 | 16540 | 0 |
| 324 | 20231211 | 150500 | 2318490950 | 16540 | 16510 | 16540 | 16510 | 262 |
| 325 | 20231211 | 150400 | 2314159840 | 16510 | 16540 | 16540 | 16510 | 134 |
| 326 | 20231211 | 150300 | 2311947320 | 16510 | 16510 | 16510 | 16510 | 0 |
| 327 | 20231211 | 150200 | 2311947320 | 16510 | 16500 | 16510 | 16500 | 191 |
| 328 | 20231211 | 150100 | 2308793930 | 16490 | 16500 | 16500 | 16490 | 131 |
| 329 | 20231211 | 150000 | 2306632480 | 16510 | 16500 | 16510 | 16490 | 225 |
| 330 | 20231211 | 145900 | 2302920020 | 16510 | 16510 | 16510 | 16510 | 51 |
| 331 | 20231211 | 145800 | 2302078010 | 16510 | 16510 | 16510 | 16510 | 323 |
| 332 | 20231211 | 145700 | 2296745280 | 16490 | 16470 | 16490 | 16470 | 197 |
| 333 | 20231211 | 145600 | 2293499740 | 16480 | 16460 | 16480 | 16460 | 118 |
| 334 | 20231211 | 145500 | 2291557000 | 16460 | 16470 | 16470 | 16450 | 742 |
| 335 | 20231211 | 145400 | 2279347740 | 16480 | 16480 | 16480 | 16470 | 553 |
| 336 | 20231211 | 145300 | 2270238430 | 16490 | 16490 | 16490 | 16490 | 25 |
| 337 | 20231211 | 145200 | 2269826180 | 16500 | 16500 | 16500 | 16500 | 48 |
| 338 | 20231211 | 145100 | 2269034180 | 16500 | 16530 | 16530 | 16500 | 123 |
| 339 | 20231211 | 145000 | 2267003400 | 16570 | 16570 | 16570 | 16570 | 0 |
| 340 | 20231211 | 144900 | 2267003400 | 16570 | 16550 | 16570 | 16550 | 226 |
| 341 | 20231211 | 144800 | 2263260540 | 16550 | 16550 | 16550 | 16550 | 1 |
| 342 | 20231211 | 144700 | 2263243990 | 16470 | 16480 | 16600 | 16470 | 634 |
| 343 | 20231211 | 144600 | 2252775830 | 16630 | 16490 | 16630 | 16490 | 905 |
| 344 | 20231211 | 144500 | 2237756150 | 16490 | 16490 | 16490 | 16490 | 15 |
| 345 | 20231211 | 144400 | 2237508800 | 16490 | 16480 | 16490 | 16480 | 258 |
| 346 | 20231211 | 144300 | 2233256950 | 16500 | 16490 | 16510 | 16490 | 215 |
| 347 | 20231211 | 144200 | 2229710620 | 16480 | 16480 | 16480 | 16480 | 1 |
| 348 | 20231211 | 144100 | 2229694140 | 16490 | 16490 | 16490 | 16490 | 164 |
| 349 | 20231211 | 144000 | 2226989780 | 16500 | 16480 | 16500 | 16480 | 837 |
| 350 | 20231211 | 143900 | 2213188030 | 16490 | 16510 | 16510 | 16490 | 709 |
| 351 | 20231211 | 143800 | 2201489570 | 16510 | 16520 | 16520 | 16500 | 234 |
| 352 | 20231211 | 143700 | 2197627530 | 16500 | 16540 | 16540 | 16500 | 360 |
| 353 | 20231211 | 143600 | 2191686530 | 16550 | 16540 | 16550 | 16510 | 1107 |
| 354 | 20231211 | 143500 | 2173386360 | 16540 | 16550 | 16550 | 16540 | 313 |
| 355 | 20231211 | 143400 | 2168208980 | 16560 | 16570 | 16570 | 16560 | 536 |
| 356 | 20231211 | 143300 | 2159330180 | 16570 | 16570 | 16570 | 16570 | 114 |
| 357 | 20231211 | 143200 | 2157441200 | 16570 | 16570 | 16590 | 16560 | 119 |
| 358 | 20231211 | 143100 | 2155469530 | 16580 | 16580 | 16580 | 16580 | 5 |
| 359 | 20231211 | 143000 | 2155386630 | 16590 | 16600 | 16600 | 16580 | 15 |
| 360 | 20231211 | 142900 | 2155137870 | 16570 | 16570 | 16570 | 16570 | 256 |
| 361 | 20231211 | 142800 | 2150895950 | 16580 | 16560 | 16580 | 16560 | 5 |
| 362 | 20231211 | 142700 | 2150813130 | 16590 | 16560 | 16590 | 16560 | 813 |
| 363 | 20231211 | 142600 | 2137346100 | 16560 | 16600 | 16600 | 16560 | 20 |
| 364 | 20231211 | 142500 | 2137014860 | 16600 | 16630 | 16630 | 16600 | 14 |
| 365 | 20231211 | 142400 | 2136782340 | 16630 | 16540 | 16630 | 16540 | 530 |
| 366 | 20231211 | 142300 | 2128004460 | 16540 | 16540 | 16540 | 16540 | 24 |
| 367 | 20231211 | 142200 | 2127607500 | 16540 | 16550 | 16550 | 16540 | 11 |
| 368 | 20231211 | 142100 | 2127425520 | 16570 | 16530 | 16570 | 16530 | 355 |
| 369 | 20231211 | 142000 | 2121555180 | 16530 | 16540 | 16540 | 16530 | 10 |
| 370 | 20231211 | 141900 | 2121389860 | 16540 | 16510 | 16540 | 16510 | 166 |
| 371 | 20231211 | 141800 | 2118645510 | 16510 | 16560 | 16560 | 16510 | 88 |
| 372 | 20231211 | 141700 | 2117188930 | 16560 | 16510 | 16560 | 16510 | 34 |
| 373 | 20231211 | 141600 | 2116626740 | 16510 | 16500 | 16510 | 16500 | 37 |
| 374 | 20231211 | 141500 | 2116016230 | 16480 | 16480 | 16480 | 16480 | 208 |
| 375 | 20231211 | 141400 | 2112588390 | 16490 | 16490 | 16490 | 16490 | 125 |
| 376 | 20231211 | 141300 | 2110527140 | 16460 | 16460 | 16460 | 16460 | 14 |
| 377 | 20231211 | 141200 | 2110296700 | 16480 | 16490 | 16490 | 16470 | 255 |
| 378 | 20231211 | 141100 | 2106096760 | 16470 | 16470 | 16470 | 16470 | 1 |
| 379 | 20231211 | 141000 | 2106080290 | 16470 | 16470 | 16470 | 16470 | 313 |
| 380 | 20231211 | 140900 | 2100925180 | 16460 | 16490 | 16490 | 16460 | 536 |
| 381 | 20231211 | 140800 | 2092095100 | 16490 | 16490 | 16490 | 16490 | 40 |
| 382 | 20231211 | 140700 | 2091435500 | 16500 | 16490 | 16500 | 16490 | 90 |
| 383 | 20231211 | 140600 | 2089950700 | 16500 | 16530 | 16530 | 16500 | 598 |
| 384 | 20231211 | 140500 | 2080080610 | 16540 | 16540 | 16540 | 16540 | 11 |
| 385 | 20231211 | 140400 | 2079898670 | 16540 | 16520 | 16540 | 16500 | 1248 |
| 386 | 20231211 | 140300 | 2059282690 | 16530 | 16540 | 16540 | 16530 | 1029 |
| 387 | 20231211 | 140200 | 2042272660 | 16540 | 16540 | 16540 | 16540 | 251 |
| 388 | 20231211 | 140100 | 2038121120 | 16550 | 16550 | 16550 | 16530 | 400 |
| 389 | 20231211 | 140000 | 2031508810 | 16550 | 16550 | 16550 | 16540 | 675 |
| 390 | 20231211 | 135900 | 2020340950 | 16560 | 16560 | 16560 | 16550 | 29 |
| 391 | 20231211 | 135800 | 2019860820 | 16550 | 16550 | 16550 | 16550 | 0 |
| 392 | 20231211 | 135700 | 2019860820 | 16550 | 16550 | 16550 | 16540 | 256 |
| 393 | 20231211 | 135600 | 2015625310 | 16550 | 16540 | 16550 | 16540 | 431 |
| 394 | 20231211 | 135500 | 2008496520 | 16550 | 16550 | 16550 | 16540 | 89 |
| 395 | 20231211 | 135400 | 2007023820 | 16550 | 16560 | 16560 | 16550 | 195 |
| 396 | 20231211 | 135300 | 2003794760 | 16560 | 16560 | 16560 | 16560 | 220 |
| 397 | 20231211 | 135200 | 2000151560 | 16550 | 16570 | 16570 | 16550 | 128 |
| 398 | 20231211 | 135100 | 1998032020 | 16570 | 16610 | 16610 | 16570 | 75 |
| 399 | 20231211 | 135000 | 1996786870 | 16610 | 16610 | 16610 | 16610 | 4 |
| 400 | 20231211 | 134900 | 1996720430 | 16570 | 16570 | 16570 | 16570 | 125 |
| 401 | 20231211 | 134800 | 1994649180 | 16620 | 16620 | 16620 | 16620 | 3 |
| 402 | 20231211 | 134700 | 1994599320 | 16630 | 16610 | 16630 | 16560 | 1220 |
| 403 | 20231211 | 134600 | 1974336890 | 16620 | 16620 | 16630 | 16620 | 66 |
| 404 | 20231211 | 134500 | 1973239470 | 16620 | 16610 | 16640 | 16610 | 241 |
| 405 | 20231211 | 134400 | 1969233120 | 16650 | 16610 | 16650 | 16610 | 366 |
| 406 | 20231211 | 134300 | 1963153640 | 16610 | 16640 | 16640 | 16610 | 158 |
| 407 | 20231211 | 134200 | 1960528610 | 16640 | 16640 | 16640 | 16640 | 18 |
| 408 | 20231211 | 134100 | 1960229090 | 16630 | 16640 | 16640 | 16630 | 332 |
| 409 | 20231211 | 134000 | 1954704930 | 16640 | 16650 | 16650 | 16610 | 71 |
| 410 | 20231211 | 133900 | 1953523190 | 16640 | 16590 | 16640 | 16590 | 582 |
| 411 | 20231211 | 133800 | 1943850180 | 16600 | 16580 | 16600 | 16580 | 74 |
| 412 | 20231211 | 133700 | 1942622060 | 16580 | 16590 | 16590 | 16580 | 583 |
| 413 | 20231211 | 133600 | 1932952770 | 16590 | 16590 | 16620 | 16590 | 426 |
| 414 | 20231211 | 133500 | 1925885400 | 16630 | 16610 | 16630 | 16600 | 40 |
| 415 | 20231211 | 133400 | 1925221050 | 16640 | 16590 | 16640 | 16580 | 227 |
| 416 | 20231211 | 133300 | 1921455870 | 16580 | 16600 | 16600 | 16580 | 159 |
| 417 | 20231211 | 133200 | 1918816650 | 16600 | 16670 | 16670 | 16600 | 176 |
| 418 | 20231211 | 133100 | 1915894700 | 16670 | 16640 | 16670 | 16600 | 846 |
| 419 | 20231211 | 133000 | 1901834810 | 16690 | 16690 | 16690 | 16690 | 11 |
| 420 | 20231211 | 132900 | 1901651220 | 16700 | 16580 | 16700 | 16580 | 4139 |
| 421 | 20231211 | 132800 | 1832650900 | 16580 | 16530 | 16580 | 16530 | 130 |
| 422 | 20231211 | 132700 | 1830501950 | 16590 | 16590 | 16590 | 16590 | 537 |
| 423 | 20231211 | 132600 | 1821593120 | 16590 | 16590 | 16590 | 16590 | 968 |
| 424 | 20231211 | 132500 | 1805534000 | 16540 | 16520 | 16540 | 16520 | 412 |
| 425 | 20231211 | 132400 | 1798722630 | 16520 | 16510 | 16520 | 16500 | 650 |
| 426 | 20231211 | 132300 | 1787997430 | 16510 | 16480 | 16510 | 16480 | 298 |
| 427 | 20231211 | 132200 | 1783081980 | 16480 | 16480 | 16480 | 16480 | 14 |
| 428 | 20231211 | 132100 | 1782851260 | 16480 | 16480 | 16480 | 16480 | 14 |
| 429 | 20231211 | 132000 | 1782620540 | 16480 | 16440 | 16490 | 16440 | 559 |
| 430 | 20231211 | 131900 | 1773416340 | 16430 | 16430 | 16430 | 16430 | 140 |
| 431 | 20231211 | 131800 | 1771116140 | 16440 | 16440 | 16440 | 16440 | 3 |
| 432 | 20231211 | 131700 | 1771066820 | 16440 | 16460 | 16470 | 16440 | 470 |
| 433 | 20231211 | 131600 | 1763329860 | 16460 | 16430 | 16460 | 16420 | 213 |
| 434 | 20231211 | 131500 | 1759829610 | 16420 | 16440 | 16440 | 16420 | 40 |
| 435 | 20231211 | 131400 | 1759172170 | 16440 | 16440 | 16450 | 16440 | 360 |
| 436 | 20231211 | 131300 | 1753251790 | 16430 | 16430 | 16440 | 16430 | 577 |
| 437 | 20231211 | 131200 | 1743770980 | 16450 | 16430 | 16450 | 16430 | 2 |
| 438 | 20231211 | 131100 | 1743738100 | 16440 | 16450 | 16450 | 16440 | 245 |
| 439 | 20231211 | 131000 | 1739708990 | 16450 | 16440 | 16450 | 16430 | 275 |
| 440 | 20231211 | 130900 | 1735188890 | 16440 | 16440 | 16450 | 16440 | 35 |
| 441 | 20231211 | 130800 | 1734613190 | 16450 | 16440 | 16450 | 16440 | 4 |
| 442 | 20231211 | 130700 | 1734547420 | 16440 | 16440 | 16440 | 16440 | 0 |
| 443 | 20231211 | 130600 | 1734547420 | 16440 | 16440 | 16440 | 16440 | 18 |
| 444 | 20231211 | 130500 | 1734251500 | 16440 | 16440 | 16440 | 16440 | 3 |
| 445 | 20231211 | 130400 | 1734202180 | 16440 | 16450 | 16450 | 16440 | 39 |
| 446 | 20231211 | 130300 | 1733560640 | 16460 | 16460 | 16460 | 16460 | 182 |
| 447 | 20231211 | 130200 | 1730564920 | 16460 | 16460 | 16460 | 16450 | 15 |
| 448 | 20231211 | 130100 | 1730318130 | 16450 | 16440 | 16450 | 16440 | 716 |
| 449 | 20231211 | 130000 | 1718540080 | 16440 | 16430 | 16450 | 16430 | 31 |
| 450 | 20231211 | 125900 | 1718030660 | 16430 | 16450 | 16450 | 16430 | 589 |
| 451 | 20231211 | 125800 | 1708342250 | 16450 | 16440 | 16450 | 16440 | 94 |
| 452 | 20231211 | 125700 | 1706795980 | 16430 | 16440 | 16440 | 16430 | 16 |
| 453 | 20231211 | 125600 | 1706532960 | 16450 | 16450 | 16450 | 16450 | 1 |
| 454 | 20231211 | 125500 | 1706516510 | 16440 | 16440 | 16440 | 16430 | 42 |
| 455 | 20231211 | 125400 | 1705826310 | 16440 | 16450 | 16460 | 16440 | 455 |
| 456 | 20231211 | 125300 | 1698342390 | 16450 | 16450 | 16450 | 16450 | 14 |
| 457 | 20231211 | 125200 | 1698112090 | 16460 | 16460 | 16460 | 16450 | 67 |
| 458 | 20231211 | 125100 | 1697009770 | 16460 | 16440 | 16460 | 16440 | 75 |
| 459 | 20231211 | 125000 | 1695775770 | 16460 | 16450 | 16460 | 16450 | 360 |
| 460 | 20231211 | 124900 | 1689850270 | 16460 | 16460 | 16460 | 16460 | 353 |
| 461 | 20231211 | 124800 | 1684039890 | 16460 | 16460 | 16470 | 16440 | 336 |
| 462 | 20231211 | 124700 | 1678509540 | 16450 | 16450 | 16450 | 16450 | 21 |
| 463 | 20231211 | 124600 | 1678164090 | 16460 | 16460 | 16460 | 16460 | 0 |
| 464 | 20231211 | 124500 | 1678164090 | 16460 | 16440 | 16460 | 16440 | 15 |
| 465 | 20231211 | 124400 | 1677917470 | 16460 | 16460 | 16460 | 16460 | 5 |
| 466 | 20231211 | 124300 | 1677835170 | 16440 | 16440 | 16440 | 16440 | 0 |
| 467 | 20231211 | 124200 | 1677835170 | 16440 | 16430 | 16440 | 16420 | 300 |
| 468 | 20231211 | 124100 | 1672906270 | 16430 | 16450 | 16450 | 16430 | 23 |
| 469 | 20231211 | 124000 | 1672528230 | 16450 | 16430 | 16450 | 16430 | 51 |
| 470 | 20231211 | 123900 | 1671690120 | 16430 | 16430 | 16430 | 16430 | 3 |
| 471 | 20231211 | 123800 | 1671640830 | 16430 | 16430 | 16430 | 16430 | 0 |
| 472 | 20231211 | 123700 | 1671640830 | 16430 | 16410 | 16450 | 16410 | 191 |
| 473 | 20231211 | 123600 | 1668503360 | 16410 | 16410 | 16410 | 16410 | 4 |
| 474 | 20231211 | 123500 | 1668437720 | 16410 | 16410 | 16410 | 16410 | 2 |
| 475 | 20231211 | 123400 | 1668404900 | 16410 | 16410 | 16410 | 16410 | 3 |
| 476 | 20231211 | 123300 | 1668355670 | 16410 | 16410 | 16410 | 16410 | 0 |
| 477 | 20231211 | 123200 | 1668355670 | 16410 | 16410 | 16410 | 16410 | 1 |
| 478 | 20231211 | 123100 | 1668339260 | 16400 | 16400 | 16400 | 16400 | 30 |
| 479 | 20231211 | 123000 | 1667847260 | 16400 | 16410 | 16410 | 16400 | 19 |
| 480 | 20231211 | 122900 | 1667535500 | 16430 | 16430 | 16430 | 16430 | 100 |
| 481 | 20231211 | 122800 | 1665892500 | 16430 | 16400 | 16430 | 16400 | 12 |
| 482 | 20231211 | 122700 | 1665695580 | 16440 | 16440 | 16440 | 16440 | 34 |
| 483 | 20231211 | 122600 | 1665136620 | 16440 | 16440 | 16440 | 16440 | 3 |
| 484 | 20231211 | 122500 | 1665087300 | 16440 | 16440 | 16440 | 16440 | 0 |
| 485 | 20231211 | 122400 | 1665087300 | 16440 | 16420 | 16440 | 16370 | 504 |
| 486 | 20231211 | 122300 | 1656821940 | 16420 | 16420 | 16440 | 16420 | 27 |
| 487 | 20231211 | 122200 | 1656378500 | 16410 | 16410 | 16410 | 16410 | 1 |
| 488 | 20231211 | 122100 | 1656362090 | 16410 | 16420 | 16420 | 16410 | 58 |
| 489 | 20231211 | 122000 | 1655409820 | 16440 | 16410 | 16440 | 16410 | 48 |
| 490 | 20231211 | 121900 | 1654621990 | 16410 | 16410 | 16410 | 16410 | 0 |
| 491 | 20231211 | 121800 | 1654621990 | 16410 | 16410 | 16410 | 16410 | 310 |
| 492 | 20231211 | 121700 | 1649534890 | 16400 | 16400 | 16400 | 16400 | 30 |
| 493 | 20231211 | 121600 | 1649042890 | 16400 | 16420 | 16450 | 16400 | 72 |
| 494 | 20231211 | 121500 | 1647861550 | 16400 | 16400 | 16400 | 16400 | 0 |
| 495 | 20231211 | 121400 | 1647861550 | 16400 | 16400 | 16400 | 16400 | 0 |
| 496 | 20231211 | 121300 | 1647861550 | 16400 | 16400 | 16400 | 16400 | 23 |
| 497 | 20231211 | 121200 | 1647484350 | 16400 | 16400 | 16400 | 16390 | 235 |
| 498 | 20231211 | 121100 | 1643632540 | 16390 | 16390 | 16390 | 16390 | 29 |
| 499 | 20231211 | 121000 | 1643157230 | 16400 | 16400 | 16400 | 16400 | 4 |
| 500 | 20231211 | 120900 | 1643091630 | 16390 | 16390 | 16390 | 16390 | 4 |
| 501 | 20231211 | 120800 | 1643026070 | 16390 | 16390 | 16390 | 16390 | 100 |
| 502 | 20231211 | 120700 | 1641387070 | 16380 | 16370 | 16380 | 16370 | 317 |
| 503 | 20231211 | 120600 | 1636195610 | 16360 | 16360 | 16360 | 16340 | 220 |
| 504 | 20231211 | 120500 | 1632597590 | 16360 | 16360 | 16360 | 16360 | 19 |
| 505 | 20231211 | 120400 | 1632286750 | 16360 | 16350 | 16360 | 16350 | 15 |
| 506 | 20231211 | 120300 | 1632041490 | 16360 | 16360 | 16360 | 16360 | 3 |
| 507 | 20231211 | 120200 | 1631992410 | 16330 | 16330 | 16330 | 16330 | 0 |
| 508 | 20231211 | 120100 | 1631992410 | 16330 | 16380 | 16380 | 16330 | 71 |
| 509 | 20231211 | 120000 | 1630832450 | 16380 | 16380 | 16380 | 16340 | 103 |
| 510 | 20231211 | 115900 | 1629149270 | 16400 | 16420 | 16420 | 16400 | 459 |
| 511 | 20231211 | 115800 | 1621619640 | 16420 | 16460 | 16460 | 16420 | 59 |
| 512 | 20231211 | 115700 | 1620650630 | 16460 | 16460 | 16460 | 16460 | 15 |
| 513 | 20231211 | 115600 | 1620403730 | 16460 | 16450 | 16460 | 16450 | 11 |
| 514 | 20231211 | 115500 | 1620222770 | 16450 | 16410 | 16450 | 16410 | 301 |
| 515 | 20231211 | 115400 | 1615271360 | 16450 | 16450 | 16450 | 16450 | 4 |
| 516 | 20231211 | 115300 | 1615205560 | 16450 | 16450 | 16450 | 16450 | 0 |
| 517 | 20231211 | 115200 | 1615205560 | 16450 | 16460 | 16460 | 16450 | 4 |
| 518 | 20231211 | 115100 | 1615139730 | 16460 | 16460 | 16460 | 16460 | 0 |
| 519 | 20231211 | 115000 | 1615139730 | 16460 | 16430 | 16470 | 16300 | 10721 |
| 520 | 20231211 | 114900 | 1440271460 | 16470 | 16490 | 16490 | 16470 | 15 |
| 521 | 20231211 | 114800 | 1440024310 | 16490 | 16440 | 16490 | 16440 | 236 |
| 522 | 20231211 | 114700 | 1436144420 | 16420 | 16450 | 16450 | 16420 | 156 |
| 523 | 20231211 | 114600 | 1433582570 | 16450 | 16450 | 16450 | 16450 | 3 |
| 524 | 20231211 | 114500 | 1433533220 | 16450 | 16480 | 16480 | 16430 | 1664 |
| 525 | 20231211 | 114400 | 1406149710 | 16500 | 16480 | 16500 | 16480 | 20 |
| 526 | 20231211 | 114300 | 1405820090 | 16480 | 16480 | 16480 | 16480 | 70 |
| 527 | 20231211 | 114200 | 1404666490 | 16480 | 16500 | 16500 | 16480 | 188 |
| 528 | 20231211 | 114100 | 1401564960 | 16510 | 16520 | 16520 | 16500 | 1258 |
| 529 | 20231211 | 114000 | 1380787780 | 16530 | 16530 | 16530 | 16510 | 280 |
| 530 | 20231211 | 113900 | 1376164650 | 16540 | 16540 | 16540 | 16540 | 4 |
| 531 | 20231211 | 113800 | 1376098490 | 16520 | 16520 | 16520 | 16520 | 45 |
| 532 | 20231211 | 113700 | 1375355090 | 16530 | 16530 | 16530 | 16530 | 975 |
| 533 | 20231211 | 113600 | 1359238340 | 16530 | 16530 | 16530 | 16530 | 29 |
| 534 | 20231211 | 113500 | 1358758970 | 16520 | 16530 | 16530 | 16520 | 303 |
| 535 | 20231211 | 113400 | 1353753380 | 16530 | 16530 | 16530 | 16530 | 55 |
| 536 | 20231211 | 113300 | 1352844230 | 16530 | 16540 | 16540 | 16530 | 171 |
| 537 | 20231211 | 113200 | 1350016240 | 16540 | 16540 | 16540 | 16540 | 15 |
| 538 | 20231211 | 113100 | 1349768140 | 16530 | 16550 | 16550 | 16530 | 997 |
| 539 | 20231211 | 113000 | 1333287580 | 16540 | 16540 | 16540 | 16540 | 6 |
| 540 | 20231211 | 112900 | 1333188340 | 16530 | 16550 | 16550 | 16530 | 486 |
| 541 | 20231211 | 112800 | 1325154040 | 16560 | 16560 | 16560 | 16560 | 27 |
| 542 | 20231211 | 112700 | 1324706920 | 16560 | 16570 | 16570 | 16560 | 151 |
| 543 | 20231211 | 112600 | 1322206340 | 16590 | 16560 | 16590 | 16560 | 203 |
| 544 | 20231211 | 112500 | 1318843640 | 16530 | 16530 | 16530 | 16530 | 65 |
| 545 | 20231211 | 112400 | 1317769190 | 16530 | 16590 | 16590 | 16530 | 670 |
| 546 | 20231211 | 112300 | 1306675380 | 16590 | 16580 | 16590 | 16580 | 219 |
| 547 | 20231211 | 112200 | 1303044180 | 16590 | 16600 | 16620 | 16590 | 511 |
| 548 | 20231211 | 112100 | 1294565630 | 16600 | 16620 | 16620 | 16600 | 166 |
| 549 | 20231211 | 112000 | 1291809270 | 16610 | 16620 | 16620 | 16610 | 103 |
| 550 | 20231211 | 111900 | 1290098390 | 16620 | 16620 | 16630 | 16620 | 699 |
| 551 | 20231211 | 111800 | 1278477870 | 16620 | 16630 | 16630 | 16620 | 73 |
| 552 | 20231211 | 111700 | 1277264160 | 16630 | 16630 | 16630 | 16630 | 17 |
| 553 | 20231211 | 111600 | 1276981450 | 16630 | 16620 | 16630 | 16600 | 1822 |
| 554 | 20231211 | 111500 | 1246711090 | 16630 | 16640 | 16640 | 16630 | 533 |
| 555 | 20231211 | 111400 | 1237847120 | 16640 | 16650 | 16650 | 16630 | 1287 |
| 556 | 20231211 | 111300 | 1216441300 | 16660 | 16670 | 16670 | 16660 | 22 |
| 557 | 20231211 | 111200 | 1216074680 | 16670 | 16690 | 16690 | 16670 | 40 |
| 558 | 20231211 | 111100 | 1215407680 | 16690 | 16700 | 16700 | 16690 | 151 |
| 559 | 20231211 | 111000 | 1212886080 | 16700 | 16700 | 16730 | 16700 | 80 |
| 560 | 20231211 | 110900 | 1211549570 | 16700 | 16690 | 16700 | 16690 | 310 |
| 561 | 20231211 | 110800 | 1206373400 | 16690 | 16660 | 16690 | 16650 | 1311 |
| 562 | 20231211 | 110700 | 1184536590 | 16670 | 16700 | 16700 | 16670 | 873 |
| 563 | 20231211 | 110600 | 1169972520 | 16700 | 16700 | 16700 | 16700 | 35 |
| 564 | 20231211 | 110500 | 1169388020 | 16700 | 16740 | 16740 | 16700 | 2819 |
| 565 | 20231211 | 110400 | 1122241750 | 16790 | 16800 | 16800 | 16740 | 976 |
| 566 | 20231211 | 110300 | 1105891730 | 16770 | 16780 | 16780 | 16760 | 329 |
| 567 | 20231211 | 110200 | 1100373740 | 16780 | 16780 | 16790 | 16780 | 105 |
| 568 | 20231211 | 110100 | 1098611800 | 16780 | 16770 | 16790 | 16770 | 64 |
| 569 | 20231211 | 110000 | 1097537840 | 16770 | 16790 | 16820 | 16770 | 282 |
| 570 | 20231211 | 105900 | 1092800960 | 16790 | 16770 | 16790 | 16770 | 55 |
| 571 | 20231211 | 105800 | 1091878310 | 16790 | 16800 | 16800 | 16770 | 173 |
| 572 | 20231211 | 105700 | 1088974390 | 16800 | 16790 | 16800 | 16780 | 497 |
| 573 | 20231211 | 105600 | 1080633230 | 16790 | 16790 | 16800 | 16770 | 204 |
| 574 | 20231211 | 105500 | 1077209300 | 16760 | 16790 | 16790 | 16760 | 105 |
| 575 | 20231211 | 105400 | 1075447460 | 16810 | 16780 | 16810 | 16770 | 117 |
| 576 | 20231211 | 105300 | 1073482250 | 16780 | 16810 | 16820 | 16780 | 105 |
| 577 | 20231211 | 105200 | 1071717810 | 16760 | 16820 | 16820 | 16760 | 106 |
| 578 | 20231211 | 105100 | 1069937290 | 16760 | 16770 | 16770 | 16760 | 169 |
| 579 | 20231211 | 105000 | 1067103570 | 16820 | 16780 | 16820 | 16770 | 107 |
| 580 | 20231211 | 104900 | 1065306450 | 16790 | 16780 | 16800 | 16750 | 253 |
| 581 | 20231211 | 104800 | 1061059940 | 16770 | 16810 | 16810 | 16770 | 106 |
| 582 | 20231211 | 104700 | 1059279680 | 16750 | 16750 | 16760 | 16750 | 102 |
| 583 | 20231211 | 104600 | 1057571010 | 16820 | 16820 | 16830 | 16740 | 130 |
| 584 | 20231211 | 104500 | 1055387600 | 16820 | 16750 | 16820 | 16740 | 156 |
| 585 | 20231211 | 104400 | 1052768600 | 16730 | 16840 | 16840 | 16730 | 416 |
| 586 | 20231211 | 104300 | 1045798160 | 16740 | 16810 | 16850 | 16740 | 122 |
| 587 | 20231211 | 104200 | 1043747190 | 16730 | 16830 | 16830 | 16730 | 126 |
| 588 | 20231211 | 104100 | 1041630960 | 16830 | 16790 | 16840 | 16790 | 1512 |
| 589 | 20231211 | 104000 | 1016215050 | 16740 | 16730 | 16790 | 16730 | 112 |
| 590 | 20231211 | 103900 | 1014337480 | 16720 | 16750 | 16800 | 16720 | 1188 |
| 591 | 20231211 | 103800 | 994404180 | 16720 | 16730 | 16730 | 16720 | 40 |
| 592 | 20231211 | 103700 | 993735210 | 16760 | 16700 | 16760 | 16700 | 106 |
| 593 | 20231211 | 103600 | 991961640 | 16700 | 16690 | 16700 | 16680 | 361 |
| 594 | 20231211 | 103500 | 985934450 | 16690 | 16690 | 16690 | 16690 | 84 |
| 595 | 20231211 | 103400 | 984532490 | 16680 | 16700 | 16700 | 16680 | 70 |
| 596 | 20231211 | 103300 | 983364530 | 16700 | 16700 | 16700 | 16680 | 706 |
| 597 | 20231211 | 103200 | 971580640 | 16760 | 16710 | 16760 | 16700 | 606 |
| 598 | 20231211 | 103100 | 961456280 | 16710 | 16700 | 16770 | 16700 | 114 |
| 599 | 20231211 | 103000 | 959549820 | 16700 | 16700 | 16780 | 16690 | 170 |
| 600 | 20231211 | 102900 | 956710820 | 16700 | 16780 | 16780 | 16690 | 58 |
| 601 | 20231211 | 102800 | 955742070 | 16780 | 16690 | 16780 | 16680 | 338 |
| 602 | 20231211 | 102700 | 950095050 | 16690 | 16690 | 16700 | 16690 | 303 |
| 603 | 20231211 | 102600 | 945035180 | 16690 | 16690 | 16690 | 16690 | 111 |
| 604 | 20231211 | 102500 | 943182590 | 16690 | 16690 | 16690 | 16690 | 46 |
| 605 | 20231211 | 102400 | 942414850 | 16690 | 16600 | 16690 | 16600 | 201 |
| 606 | 20231211 | 102300 | 939062500 | 16600 | 16590 | 16600 | 16580 | 683 |
| 607 | 20231211 | 102200 | 927731610 | 16600 | 16640 | 16640 | 16600 | 1343 |
| 608 | 20231211 | 102100 | 905418750 | 16650 | 16690 | 16690 | 16650 | 287 |
| 609 | 20231211 | 102000 | 900637240 | 16720 | 16690 | 16720 | 16680 | 143 |
| 610 | 20231211 | 101900 | 898249580 | 16680 | 16760 | 16760 | 16680 | 547 |
| 611 | 20231211 | 101800 | 889098600 | 16750 | 16760 | 16800 | 16750 | 133 |
| 612 | 20231211 | 101700 | 886867280 | 16760 | 16800 | 16800 | 16760 | 42 |
| 613 | 20231211 | 101600 | 886162910 | 16810 | 16790 | 16810 | 16760 | 356 |
| 614 | 20231211 | 101500 | 880183270 | 16740 | 16790 | 16790 | 16740 | 105 |
| 615 | 20231211 | 101400 | 878422310 | 16730 | 16780 | 16790 | 16730 | 126 |
| 616 | 20231211 | 101300 | 876309300 | 16730 | 16730 | 16780 | 16720 | 176 |
| 617 | 20231211 | 101200 | 873360350 | 16790 | 16790 | 16790 | 16720 | 42 |
| 618 | 20231211 | 101100 | 872656210 | 16770 | 16740 | 16770 | 16710 | 214 |
| 619 | 20231211 | 101000 | 869074940 | 16740 | 16740 | 16770 | 16720 | 108 |
| 620 | 20231211 | 100900 | 867265550 | 16700 | 16700 | 16700 | 16680 | 846 |
| 621 | 20231211 | 100800 | 853145470 | 16700 | 16710 | 16710 | 16700 | 72 |
| 622 | 20231211 | 100700 | 851942950 | 16710 | 16720 | 16760 | 16710 | 143 |
| 623 | 20231211 | 100600 | 849549940 | 16720 | 16720 | 16760 | 16720 | 299 |
| 624 | 20231211 | 100500 | 844549410 | 16720 | 16760 | 16770 | 16720 | 126 |
| 625 | 20231211 | 100400 | 842438970 | 16740 | 16720 | 16740 | 16720 | 105 |
| 626 | 20231211 | 100300 | 840682570 | 16720 | 16790 | 16790 | 16720 | 363 |
| 627 | 20231211 | 100200 | 834608370 | 16790 | 16770 | 16790 | 16730 | 1325 |
| 628 | 20231211 | 100100 | 812414890 | 16800 | 16800 | 16800 | 16750 | 343 |
| 629 | 20231211 | 100000 | 806663510 | 16800 | 16800 | 16800 | 16790 | 691 |
| 630 | 20231211 | 095900 | 795055110 | 16800 | 16790 | 16800 | 16780 | 468 |
| 631 | 20231211 | 095800 | 787196890 | 16790 | 16790 | 16790 | 16770 | 150 |
| 632 | 20231211 | 095700 | 784679640 | 16790 | 16820 | 16820 | 16790 | 523 |
| 633 | 20231211 | 095600 | 775895910 | 16820 | 16830 | 16830 | 16800 | 188 |
| 634 | 20231211 | 095500 | 772734130 | 16820 | 16830 | 16830 | 16820 | 77 |
| 635 | 20231211 | 095400 | 771438630 | 16830 | 16870 | 16880 | 16830 | 209 |
| 636 | 20231211 | 095300 | 767912550 | 16870 | 16880 | 16880 | 16870 | 165 |
| 637 | 20231211 | 095200 | 765127360 | 16890 | 16890 | 16890 | 16890 | 613 |
| 638 | 20231211 | 095100 | 754773790 | 16890 | 16820 | 16890 | 16820 | 16 |
| 639 | 20231211 | 095000 | 754504450 | 16820 | 16900 | 16900 | 16820 | 116 |
| 640 | 20231211 | 094900 | 752550190 | 16880 | 16870 | 16900 | 16850 | 221 |
| 641 | 20231211 | 094800 | 748819580 | 16880 | 16900 | 16900 | 16880 | 151 |
| 642 | 20231211 | 094700 | 746268900 | 16900 | 16870 | 16900 | 16870 | 243 |
| 643 | 20231211 | 094600 | 742163850 | 16900 | 16800 | 16900 | 16800 | 2860 |
| 644 | 20231211 | 094500 | 694068610 | 16800 | 16800 | 16800 | 16800 | 84 |
| 645 | 20231211 | 094400 | 692657410 | 16760 | 16750 | 16760 | 16750 | 171 |
| 646 | 20231211 | 094300 | 689792910 | 16750 | 16730 | 16750 | 16720 | 344 |
| 647 | 20231211 | 094200 | 684040030 | 16710 | 16780 | 16780 | 16710 | 1034 |
| 648 | 20231211 | 094100 | 666737090 | 16780 | 16790 | 16800 | 16780 | 415 |
| 649 | 20231211 | 094000 | 659767720 | 16800 | 16790 | 16800 | 16780 | 407 |
| 650 | 20231211 | 093900 | 652934050 | 16790 | 16790 | 16790 | 16790 | 391 |
| 651 | 20231211 | 093800 | 646369160 | 16790 | 16790 | 16790 | 16790 | 69 |
| 652 | 20231211 | 093700 | 645210650 | 16790 | 16820 | 16820 | 16790 | 202 |
| 653 | 20231211 | 093600 | 641815970 | 16900 | 16900 | 16910 | 16820 | 101 |
| 654 | 20231211 | 093500 | 640109280 | 16900 | 16920 | 16930 | 16810 | 5942 |
| 655 | 20231211 | 093400 | 539585980 | 16930 | 16940 | 16940 | 16930 | 786 |
| 656 | 20231211 | 093300 | 526277970 | 16940 | 16970 | 16980 | 16940 | 924 |
| 657 | 20231211 | 093200 | 510599260 | 16980 | 16950 | 16980 | 16920 | 682 |
| 658 | 20231211 | 093100 | 499025970 | 16920 | 16880 | 16950 | 16860 | 4232 |
| 659 | 20231211 | 093000 | 427440660 | 16890 | 16900 | 16900 | 16790 | 834 |
| 660 | 20231211 | 092900 | 413347270 | 16910 | 16830 | 16920 | 16750 | 2041 |
| 661 | 20231211 | 092800 | 378863820 | 16850 | 16890 | 16890 | 16850 | 585 |
| 662 | 20231211 | 092700 | 368996540 | 16850 | 16800 | 16880 | 16800 | 2474 |
| 663 | 20231211 | 092600 | 327341860 | 16790 | 16780 | 16800 | 16740 | 1362 |
| 664 | 20231211 | 092500 | 304485910 | 16780 | 16730 | 16780 | 16730 | 557 |
| 665 | 20231211 | 092400 | 295151240 | 16790 | 16690 | 16850 | 16690 | 717 |
| 666 | 20231211 | 092300 | 283096570 | 16670 | 16730 | 16800 | 16650 | 854 |
| 667 | 20231211 | 092200 | 268765410 | 16730 | 16690 | 16730 | 16690 | 247 |
| 668 | 20231211 | 092100 | 264638880 | 16700 | 16640 | 16700 | 16620 | 2794 |
| 669 | 20231211 | 092000 | 218049930 | 16620 | 16620 | 16620 | 16620 | 671 |
| 670 | 20231211 | 091900 | 206897910 | 16620 | 16610 | 16650 | 16610 | 84 |
| 671 | 20231211 | 091800 | 205501160 | 16650 | 16650 | 16650 | 16650 | 55 |
| 672 | 20231211 | 091700 | 204585410 | 16660 | 16630 | 16660 | 16630 | 592 |
| 673 | 20231211 | 091600 | 194731070 | 16630 | 16630 | 16640 | 16630 | 533 |
| 674 | 20231211 | 091500 | 185866660 | 16630 | 16640 | 16640 | 16590 | 157 |
| 675 | 20231211 | 091400 | 183255670 | 16630 | 16550 | 16630 | 16550 | 1183 |
| 676 | 20231211 | 091300 | 163618210 | 16550 | 16540 | 16610 | 16540 | 915 |
| 677 | 20231211 | 091200 | 148440350 | 16550 | 16540 | 16570 | 16270 | 2468 |
| 678 | 20231211 | 091100 | 108063180 | 16500 | 16470 | 16530 | 16470 | 758 |
| 679 | 20231211 | 091000 | 95558020 | 16430 | 16480 | 16480 | 16430 | 83 |
| 680 | 20231211 | 090900 | 94191430 | 16470 | 16470 | 16470 | 16470 | 86 |
| 681 | 20231211 | 090800 | 92775010 | 16470 | 16470 | 16470 | 16430 | 623 |
| 682 | 20231211 | 090700 | 82518370 | 16420 | 16390 | 16480 | 16390 | 32 |
| 683 | 20231211 | 090600 | 81993680 | 16370 | 16370 | 16370 | 16370 | 1 |
| 684 | 20231211 | 090500 | 81977310 | 16480 | 16480 | 16480 | 16470 | 408 |
| 685 | 20231211 | 090400 | 75254470 | 16480 | 16440 | 16480 | 16440 | 395 |
| 686 | 20231211 | 090300 | 68756400 | 16310 | 16310 | 16310 | 16310 | 1 |
| 687 | 20231211 | 090200 | 68740090 | 16450 | 16460 | 16460 | 16450 | 333 |
| 688 | 20231211 | 090100 | 63261540 | 16460 | 16440 | 16460 | 16440 | 637 |
| 689 | 20231211 | 090000 | 52779600 | 16310 | 16300 | 16310 | 16300 | 3238 |