39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 212100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 3815 |
| 3 | 20231219 | 212000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 4 | 20231219 | 211900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 5 | 20231219 | 211800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 6 | 20231219 | 211700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 7 | 20231219 | 211600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 8 | 20231219 | 211500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 9 | 20231219 | 211400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 10 | 20231219 | 211300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 11 | 20231219 | 211200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 12 | 20231219 | 211100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 13 | 20231219 | 211000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 14 | 20231219 | 210900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 15 | 20231219 | 210800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 16 | 20231219 | 210700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 17 | 20231219 | 210600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 18 | 20231219 | 210500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 19 | 20231219 | 210400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 20 | 20231219 | 210300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 21 | 20231219 | 210200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 22 | 20231219 | 210100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 23 | 20231219 | 210000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 24 | 20231219 | 205900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 25 | 20231219 | 205800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 26 | 20231219 | 205700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 27 | 20231219 | 205600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 28 | 20231219 | 205500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 29 | 20231219 | 205400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 30 | 20231219 | 205300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 31 | 20231219 | 205200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 32 | 20231219 | 205100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 3815 |
| 33 | 20231219 | 205000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 34 | 20231219 | 204900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 35 | 20231219 | 204800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 36 | 20231219 | 204700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 37 | 20231219 | 204600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 38 | 20231219 | 204500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 39 | 20231219 | 204400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 40 | 20231219 | 204300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 41 | 20231219 | 204200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 42 | 20231219 | 204100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 43 | 20231219 | 204000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 44 | 20231219 | 203900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 45 | 20231219 | 203800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 46 | 20231219 | 203700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 47 | 20231219 | 203600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 48 | 20231219 | 203500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 49 | 20231219 | 203400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 50 | 20231219 | 203300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 51 | 20231219 | 203200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 52 | 20231219 | 203100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 53 | 20231219 | 203000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 54 | 20231219 | 202900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 55 | 20231219 | 202800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 56 | 20231219 | 202700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 57 | 20231219 | 202600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 58 | 20231219 | 202500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 59 | 20231219 | 202400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 60 | 20231219 | 202300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 61 | 20231219 | 202200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 62 | 20231219 | 202100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 3815 |
| 63 | 20231219 | 202000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 64 | 20231219 | 201900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 65 | 20231219 | 201800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 66 | 20231219 | 201700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 67 | 20231219 | 201600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 68 | 20231219 | 201500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 69 | 20231219 | 201400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 70 | 20231219 | 201300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 71 | 20231219 | 201200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 72 | 20231219 | 201100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 73 | 20231219 | 201000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 74 | 20231219 | 200900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 75 | 20231219 | 200800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 76 | 20231219 | 200700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 77 | 20231219 | 200600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 78 | 20231219 | 200500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 79 | 20231219 | 200400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 80 | 20231219 | 200300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 81 | 20231219 | 200200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 82 | 20231219 | 200100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 83 | 20231219 | 200000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 84 | 20231219 | 195900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 85 | 20231219 | 195800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 86 | 20231219 | 195700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 87 | 20231219 | 195600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 88 | 20231219 | 195500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 89 | 20231219 | 195400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 90 | 20231219 | 195300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 91 | 20231219 | 195200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 92 | 20231219 | 195100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 3815 |
| 93 | 20231219 | 195000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 94 | 20231219 | 194900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 95 | 20231219 | 194800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 96 | 20231219 | 194700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 97 | 20231219 | 194600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 98 | 20231219 | 194500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 99 | 20231219 | 194400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 100 | 20231219 | 194300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 101 | 20231219 | 194200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 102 | 20231219 | 194100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 103 | 20231219 | 194000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 104 | 20231219 | 193900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 105 | 20231219 | 193800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 106 | 20231219 | 193700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 107 | 20231219 | 193600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 108 | 20231219 | 193500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 109 | 20231219 | 193400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 110 | 20231219 | 193300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 111 | 20231219 | 193200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 112 | 20231219 | 193100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 113 | 20231219 | 193000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 114 | 20231219 | 192900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 115 | 20231219 | 192800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 116 | 20231219 | 192700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 117 | 20231219 | 192600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 118 | 20231219 | 192500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 119 | 20231219 | 192400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 120 | 20231219 | 192300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 121 | 20231219 | 192200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 122 | 20231219 | 192100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 3815 |
| 123 | 20231219 | 192000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 124 | 20231219 | 191900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 125 | 20231219 | 191800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 126 | 20231219 | 191700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 127 | 20231219 | 191600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 128 | 20231219 | 191500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 129 | 20231219 | 191400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 130 | 20231219 | 191300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 131 | 20231219 | 191200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 132 | 20231219 | 191100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 133 | 20231219 | 191000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 134 | 20231219 | 190900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 135 | 20231219 | 190800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 136 | 20231219 | 190700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 137 | 20231219 | 190600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 138 | 20231219 | 190500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 139 | 20231219 | 190400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 140 | 20231219 | 190300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 141 | 20231219 | 190200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 142 | 20231219 | 190100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 143 | 20231219 | 190000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 144 | 20231219 | 185900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 145 | 20231219 | 185800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 146 | 20231219 | 185700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 147 | 20231219 | 185600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 148 | 20231219 | 185500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 149 | 20231219 | 185400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 150 | 20231219 | 185300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 151 | 20231219 | 185200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 152 | 20231219 | 185100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 3815 |
| 153 | 20231219 | 185000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 154 | 20231219 | 184900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 155 | 20231219 | 184800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 156 | 20231219 | 184700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 157 | 20231219 | 184600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 158 | 20231219 | 184500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 159 | 20231219 | 184400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 160 | 20231219 | 184300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 161 | 20231219 | 184200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 162 | 20231219 | 184100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 163 | 20231219 | 184000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 164 | 20231219 | 183900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 165 | 20231219 | 183800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 166 | 20231219 | 183700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 167 | 20231219 | 183600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 168 | 20231219 | 183500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 169 | 20231219 | 183400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 170 | 20231219 | 183300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 171 | 20231219 | 183200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 172 | 20231219 | 183100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 173 | 20231219 | 183000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 174 | 20231219 | 182900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 175 | 20231219 | 182800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 176 | 20231219 | 182700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 177 | 20231219 | 182600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 178 | 20231219 | 182500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 179 | 20231219 | 182400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 180 | 20231219 | 182300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 181 | 20231219 | 182200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 182 | 20231219 | 182100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 3815 |
| 183 | 20231219 | 182000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 184 | 20231219 | 181900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 185 | 20231219 | 181800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 186 | 20231219 | 181700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 187 | 20231219 | 181600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 188 | 20231219 | 181500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 189 | 20231219 | 181400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 190 | 20231219 | 181300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 191 | 20231219 | 181200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 192 | 20231219 | 181100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 193 | 20231219 | 181000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 194 | 20231219 | 180900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 195 | 20231219 | 180800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 196 | 20231219 | 180700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 197 | 20231219 | 180600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 198 | 20231219 | 180500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 199 | 20231219 | 180400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 200 | 20231219 | 180300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 201 | 20231219 | 180200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 202 | 20231219 | 180100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 203 | 20231219 | 180000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 204 | 20231219 | 175900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 205 | 20231219 | 175800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 206 | 20231219 | 175700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 207 | 20231219 | 175600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 208 | 20231219 | 175500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 209 | 20231219 | 175400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 210 | 20231219 | 175300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 211 | 20231219 | 175200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 212 | 20231219 | 175100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 3815 |
| 213 | 20231219 | 175000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 214 | 20231219 | 174900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 215 | 20231219 | 174800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 216 | 20231219 | 174700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 217 | 20231219 | 174600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 218 | 20231219 | 174500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 219 | 20231219 | 174400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 220 | 20231219 | 174300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 221 | 20231219 | 174200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 222 | 20231219 | 174100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 223 | 20231219 | 174000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 224 | 20231219 | 173900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 225 | 20231219 | 173800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 226 | 20231219 | 173700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 227 | 20231219 | 173600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 228 | 20231219 | 173500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 229 | 20231219 | 173400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 230 | 20231219 | 173300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 231 | 20231219 | 173200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 232 | 20231219 | 173100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 233 | 20231219 | 173000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 234 | 20231219 | 172900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 235 | 20231219 | 172800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 236 | 20231219 | 172700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 237 | 20231219 | 172600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 238 | 20231219 | 172500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 239 | 20231219 | 172400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 240 | 20231219 | 172300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 241 | 20231219 | 172200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 242 | 20231219 | 172100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 3815 |
| 243 | 20231219 | 172000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 244 | 20231219 | 171900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 245 | 20231219 | 171800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 246 | 20231219 | 171700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 247 | 20231219 | 171600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 248 | 20231219 | 171500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 249 | 20231219 | 171400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 250 | 20231219 | 171300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 251 | 20231219 | 171200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 252 | 20231219 | 171100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 253 | 20231219 | 171000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 254 | 20231219 | 170900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 255 | 20231219 | 170800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 256 | 20231219 | 170700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 257 | 20231219 | 170600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 258 | 20231219 | 170500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 259 | 20231219 | 170400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 260 | 20231219 | 170300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 261 | 20231219 | 170200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 262 | 20231219 | 170100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 263 | 20231219 | 170000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 264 | 20231219 | 165900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 265 | 20231219 | 165800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 266 | 20231219 | 165700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 267 | 20231219 | 165600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 268 | 20231219 | 165500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 269 | 20231219 | 165400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 270 | 20231219 | 165300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 271 | 20231219 | 165200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 272 | 20231219 | 165100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 3815 |
| 273 | 20231219 | 165000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 274 | 20231219 | 164900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 275 | 20231219 | 164800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 276 | 20231219 | 164700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 277 | 20231219 | 164600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 278 | 20231219 | 164500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 279 | 20231219 | 164400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 280 | 20231219 | 164300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 281 | 20231219 | 164200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 282 | 20231219 | 164100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 283 | 20231219 | 164000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 284 | 20231219 | 163900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 285 | 20231219 | 163800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 286 | 20231219 | 163700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 287 | 20231219 | 163600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 288 | 20231219 | 163500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 289 | 20231219 | 163400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 290 | 20231219 | 163300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 291 | 20231219 | 163200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 292 | 20231219 | 163100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 293 | 20231219 | 163000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 294 | 20231219 | 162900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 295 | 20231219 | 162800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 296 | 20231219 | 162700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 297 | 20231219 | 162600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 298 | 20231219 | 162500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 299 | 20231219 | 162400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 300 | 20231219 | 162300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 301 | 20231219 | 162200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 302 | 20231219 | 162100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 3815 |
| 303 | 20231219 | 162000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 304 | 20231219 | 161900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 305 | 20231219 | 161800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 306 | 20231219 | 161700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 307 | 20231219 | 161600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 308 | 20231219 | 161500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 309 | 20231219 | 161400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 310 | 20231219 | 161300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 311 | 20231219 | 161200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 312 | 20231219 | 161100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 313 | 20231219 | 161000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 314 | 20231219 | 160900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 315 | 20231219 | 160800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 316 | 20231219 | 160700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 317 | 20231219 | 160600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 318 | 20231219 | 160500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 319 | 20231219 | 160400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 320 | 20231219 | 160300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 321 | 20231219 | 160200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 322 | 20231219 | 160100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 323 | 20231219 | 160000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 324 | 20231219 | 155900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 325 | 20231219 | 155800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 326 | 20231219 | 155700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 327 | 20231219 | 155600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 328 | 20231219 | 155500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 329 | 20231219 | 155400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 330 | 20231219 | 155300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 331 | 20231219 | 155200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 332 | 20231219 | 155100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 3815 |
| 333 | 20231219 | 155000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 334 | 20231219 | 154900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 335 | 20231219 | 154800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 336 | 20231219 | 154700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 337 | 20231219 | 154600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 338 | 20231219 | 154500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 339 | 20231219 | 154400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 340 | 20231219 | 154300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 341 | 20231219 | 154200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 342 | 20231219 | 154100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 343 | 20231219 | 154000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 344 | 20231219 | 153900 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 345 | 20231219 | 153800 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 346 | 20231219 | 153700 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 347 | 20231219 | 153600 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 348 | 20231219 | 153500 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 349 | 20231219 | 153400 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 350 | 20231219 | 153300 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 351 | 20231219 | 153200 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 352 | 20231219 | 153100 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 0 |
| 353 | 20231219 | 153000 | 6304081130 | 17130 | 17130 | 17130 | 17130 | 3815 |
| 354 | 20231219 | 152900 | 6238730180 | 17100 | 17100 | 17100 | 17100 | 0 |
| 355 | 20231219 | 152800 | 6238730180 | 17100 | 17100 | 17100 | 17100 | 0 |
| 356 | 20231219 | 152700 | 6238730180 | 17100 | 17100 | 17100 | 17100 | 0 |
| 357 | 20231219 | 152600 | 6238730180 | 17100 | 17100 | 17100 | 17100 | 0 |
| 358 | 20231219 | 152500 | 6238730180 | 17100 | 17100 | 17100 | 17100 | 0 |
| 359 | 20231219 | 152400 | 6238730180 | 17100 | 17100 | 17100 | 17100 | 0 |
| 360 | 20231219 | 152300 | 6238730180 | 17100 | 17100 | 17100 | 17100 | 0 |
| 361 | 20231219 | 152200 | 6238730180 | 17100 | 17100 | 17100 | 17100 | 0 |
| 362 | 20231219 | 152100 | 6238730180 | 17100 | 17100 | 17100 | 17100 | 0 |
| 363 | 20231219 | 152000 | 6238730180 | 17100 | 17100 | 17100 | 17100 | 0 |
| 364 | 20231219 | 151900 | 6238730180 | 17100 | 17090 | 17100 | 17080 | 363 |
| 365 | 20231219 | 151800 | 6232526960 | 17090 | 17060 | 17090 | 17060 | 193 |
| 366 | 20231219 | 151700 | 6229230920 | 17060 | 17070 | 17070 | 17050 | 913 |
| 367 | 20231219 | 151600 | 6213651770 | 17070 | 17080 | 17080 | 17070 | 1063 |
| 368 | 20231219 | 151500 | 6195505880 | 17070 | 17070 | 17080 | 17070 | 429 |
| 369 | 20231219 | 151400 | 6188179470 | 17070 | 17070 | 17080 | 17070 | 340 |
| 370 | 20231219 | 151300 | 6182374190 | 17070 | 17070 | 17090 | 17070 | 775 |
| 371 | 20231219 | 151200 | 6169141020 | 17080 | 17060 | 17080 | 17060 | 829 |
| 372 | 20231219 | 151100 | 6154991200 | 17060 | 17070 | 17070 | 17050 | 2822 |
| 373 | 20231219 | 151000 | 6106831910 | 17050 | 17080 | 17090 | 17050 | 465 |
| 374 | 20231219 | 150900 | 6098898430 | 17080 | 17050 | 17100 | 17050 | 197 |
| 375 | 20231219 | 150800 | 6095530470 | 17100 | 17050 | 17100 | 17040 | 1714 |
| 376 | 20231219 | 150700 | 6066276360 | 17050 | 17090 | 17090 | 17050 | 346 |
| 377 | 20231219 | 150600 | 6060369120 | 17090 | 17050 | 17100 | 17050 | 2334 |
| 378 | 20231219 | 150500 | 6020536010 | 17040 | 17050 | 17050 | 17040 | 575 |
| 379 | 20231219 | 150400 | 6010736270 | 17040 | 17050 | 17060 | 17040 | 290 |
| 380 | 20231219 | 150300 | 6005792840 | 17050 | 17040 | 17050 | 17040 | 353 |
| 381 | 20231219 | 150200 | 5999776600 | 17050 | 17060 | 17070 | 17030 | 624 |
| 382 | 20231219 | 150100 | 5989141490 | 17060 | 17050 | 17060 | 17050 | 547 |
| 383 | 20231219 | 150000 | 5979814630 | 17050 | 17030 | 17050 | 17030 | 415 |
| 384 | 20231219 | 145900 | 5972744770 | 17030 | 17020 | 17030 | 17020 | 660 |
| 385 | 20231219 | 145800 | 5961506780 | 17030 | 17010 | 17030 | 17010 | 474 |
| 386 | 20231219 | 145700 | 5953441350 | 17020 | 17020 | 17020 | 17010 | 410 |
| 387 | 20231219 | 145600 | 5946466930 | 17020 | 17030 | 17030 | 17020 | 644 |
| 388 | 20231219 | 145500 | 5935505340 | 17030 | 17020 | 17030 | 17010 | 193 |
| 389 | 20231219 | 145400 | 5932220800 | 17020 | 17020 | 17020 | 17020 | 562 |
| 390 | 20231219 | 145300 | 5922655560 | 17020 | 17050 | 17050 | 17020 | 375 |
| 391 | 20231219 | 145200 | 5916267250 | 17040 | 17040 | 17050 | 17030 | 267 |
| 392 | 20231219 | 145100 | 5911718720 | 17050 | 17060 | 17060 | 17030 | 635 |
| 393 | 20231219 | 145000 | 5900896540 | 17050 | 17050 | 17050 | 17030 | 748 |
| 394 | 20231219 | 144900 | 5888150150 | 17050 | 17040 | 17050 | 17030 | 514 |
| 395 | 20231219 | 144800 | 5879393480 | 17040 | 17030 | 17040 | 17020 | 922 |
| 396 | 20231219 | 144700 | 5863693680 | 17030 | 17020 | 17030 | 17010 | 456 |
| 397 | 20231219 | 144600 | 5855934570 | 17010 | 17020 | 17020 | 17000 | 198 |
| 398 | 20231219 | 144500 | 5852566570 | 17000 | 16990 | 17000 | 16990 | 627 |
| 399 | 20231219 | 144400 | 5841911920 | 16990 | 16960 | 17000 | 16960 | 731 |
| 400 | 20231219 | 144300 | 5829492270 | 16960 | 16960 | 16970 | 16960 | 249 |
| 401 | 20231219 | 144200 | 5825269220 | 16960 | 16970 | 16970 | 16960 | 611 |
| 402 | 20231219 | 144100 | 5814901490 | 16960 | 16970 | 16980 | 16950 | 598 |
| 403 | 20231219 | 144000 | 5804759370 | 16970 | 16970 | 16980 | 16960 | 350 |
| 404 | 20231219 | 143900 | 5798820040 | 16960 | 16960 | 16980 | 16950 | 966 |
| 405 | 20231219 | 143800 | 5782433220 | 16960 | 16950 | 16960 | 16940 | 682 |
| 406 | 20231219 | 143700 | 5770872180 | 16950 | 16950 | 16960 | 16940 | 373 |
| 407 | 20231219 | 143600 | 5764552550 | 16940 | 16940 | 16950 | 16940 | 1164 |
| 408 | 20231219 | 143500 | 5744832930 | 16940 | 16950 | 16960 | 16930 | 383 |
| 409 | 20231219 | 143400 | 5738345640 | 16940 | 16940 | 16950 | 16930 | 2680 |
| 410 | 20231219 | 143300 | 5692945000 | 16940 | 16950 | 16950 | 16940 | 995 |
| 411 | 20231219 | 143200 | 5676086430 | 16940 | 16950 | 16980 | 16940 | 917 |
| 412 | 20231219 | 143100 | 5660543240 | 16950 | 16960 | 16960 | 16950 | 1233 |
| 413 | 20231219 | 143000 | 5639637710 | 16980 | 16990 | 16990 | 16960 | 602 |
| 414 | 20231219 | 142900 | 5629418440 | 16990 | 17000 | 17000 | 16960 | 349 |
| 415 | 20231219 | 142800 | 5623493800 | 17000 | 16960 | 17000 | 16950 | 1257 |
| 416 | 20231219 | 142700 | 5602170940 | 16970 | 16980 | 17000 | 16970 | 941 |
| 417 | 20231219 | 142600 | 5586193980 | 16980 | 16970 | 16990 | 16970 | 1095 |
| 418 | 20231219 | 142500 | 5567604130 | 16950 | 16920 | 16950 | 16920 | 871 |
| 419 | 20231219 | 142400 | 5552847160 | 16910 | 16910 | 16950 | 16900 | 7146 |
| 420 | 20231219 | 142300 | 5431940450 | 16910 | 16950 | 16950 | 16900 | 4412 |
| 421 | 20231219 | 142200 | 5357296810 | 16950 | 16990 | 16990 | 16910 | 3037 |
| 422 | 20231219 | 142100 | 5305843350 | 16980 | 17020 | 17030 | 16980 | 8722 |
| 423 | 20231219 | 142000 | 5157553210 | 17020 | 17030 | 17030 | 17020 | 386 |
| 424 | 20231219 | 141900 | 5150981800 | 17030 | 17040 | 17090 | 17010 | 3525 |
| 425 | 20231219 | 141800 | 5090969680 | 17030 | 17060 | 17080 | 17030 | 1431 |
| 426 | 20231219 | 141700 | 5066579810 | 17050 | 17050 | 17060 | 17050 | 1481 |
| 427 | 20231219 | 141600 | 5041325770 | 17060 | 17060 | 17080 | 17050 | 301 |
| 428 | 20231219 | 141500 | 5036191490 | 17050 | 17080 | 17080 | 17050 | 3202 |
| 429 | 20231219 | 141400 | 4981568290 | 17070 | 17070 | 17090 | 17070 | 305 |
| 430 | 20231219 | 141300 | 4976360360 | 17080 | 17100 | 17100 | 17070 | 887 |
| 431 | 20231219 | 141200 | 4961207380 | 17080 | 17090 | 17100 | 17080 | 2005 |
| 432 | 20231219 | 141100 | 4926943710 | 17090 | 17100 | 17110 | 17090 | 1279 |
| 433 | 20231219 | 141000 | 4905079810 | 17100 | 17110 | 17120 | 17100 | 181 |
| 434 | 20231219 | 140900 | 4901983390 | 17110 | 17100 | 17110 | 17100 | 567 |
| 435 | 20231219 | 140800 | 4892286630 | 17100 | 17110 | 17110 | 17100 | 557 |
| 436 | 20231219 | 140700 | 4882758530 | 17100 | 17110 | 17110 | 17100 | 205 |
| 437 | 20231219 | 140600 | 4879252940 | 17110 | 17110 | 17110 | 17090 | 372 |
| 438 | 20231219 | 140500 | 4872891180 | 17100 | 17100 | 17110 | 17100 | 799 |
| 439 | 20231219 | 140400 | 4859228250 | 17100 | 17110 | 17110 | 17100 | 235 |
| 440 | 20231219 | 140300 | 4855208510 | 17100 | 17110 | 17110 | 17100 | 373 |
| 441 | 20231219 | 140200 | 4848829310 | 17110 | 17100 | 17110 | 17090 | 1043 |
| 442 | 20231219 | 140100 | 4830994240 | 17090 | 17110 | 17110 | 17090 | 1364 |
| 443 | 20231219 | 140000 | 4807674530 | 17100 | 17100 | 17110 | 17100 | 2517 |
| 444 | 20231219 | 135900 | 4764630880 | 17110 | 17130 | 17130 | 17100 | 6270 |
| 445 | 20231219 | 135800 | 4657348080 | 17130 | 17140 | 17140 | 17120 | 1668 |
| 446 | 20231219 | 135700 | 4628777030 | 17140 | 17140 | 17150 | 17130 | 2261 |
| 447 | 20231219 | 135600 | 4590023630 | 17150 | 17150 | 17160 | 17140 | 1213 |
| 448 | 20231219 | 135500 | 4569230830 | 17150 | 17150 | 17160 | 17150 | 1014 |
| 449 | 20231219 | 135400 | 4551840310 | 17150 | 17150 | 17160 | 17150 | 1912 |
| 450 | 20231219 | 135300 | 4519049070 | 17150 | 17180 | 17190 | 17150 | 4853 |
| 451 | 20231219 | 135200 | 4435742040 | 17180 | 17180 | 17180 | 17180 | 983 |
| 452 | 20231219 | 135100 | 4418854100 | 17180 | 17190 | 17190 | 17180 | 1193 |
| 453 | 20231219 | 135000 | 4398351690 | 17200 | 17190 | 17210 | 17170 | 1083 |
| 454 | 20231219 | 134900 | 4379734710 | 17190 | 17170 | 17190 | 17170 | 850 |
| 455 | 20231219 | 134800 | 4365134480 | 17170 | 17170 | 17180 | 17170 | 891 |
| 456 | 20231219 | 134700 | 4349835970 | 17170 | 17170 | 17190 | 17170 | 378 |
| 457 | 20231219 | 134600 | 4343345640 | 17180 | 17170 | 17180 | 17160 | 3140 |
| 458 | 20231219 | 134500 | 4289426800 | 17180 | 17180 | 17180 | 17170 | 887 |
| 459 | 20231219 | 134400 | 4274191880 | 17180 | 17180 | 17180 | 17170 | 893 |
| 460 | 20231219 | 134300 | 4258851140 | 17170 | 17170 | 17190 | 17170 | 565 |
| 461 | 20231219 | 134200 | 4249149030 | 17170 | 17200 | 17200 | 17170 | 2986 |
| 462 | 20231219 | 134100 | 4197845490 | 17200 | 17200 | 17210 | 17190 | 948 |
| 463 | 20231219 | 134000 | 4181543520 | 17200 | 17190 | 17200 | 17180 | 395 |
| 464 | 20231219 | 133900 | 4174754020 | 17190 | 17190 | 17200 | 17180 | 1654 |
| 465 | 20231219 | 133800 | 4146328210 | 17200 | 17210 | 17220 | 17200 | 2796 |
| 466 | 20231219 | 133700 | 4098230400 | 17210 | 17210 | 17220 | 17210 | 389 |
| 467 | 20231219 | 133600 | 4091535200 | 17210 | 17210 | 17230 | 17210 | 856 |
| 468 | 20231219 | 133500 | 4076802010 | 17210 | 17210 | 17220 | 17210 | 309 |
| 469 | 20231219 | 133400 | 4071483720 | 17220 | 17210 | 17230 | 17210 | 538 |
| 470 | 20231219 | 133300 | 4062223960 | 17210 | 17250 | 17250 | 17210 | 7041 |
| 471 | 20231219 | 133200 | 3940988180 | 17240 | 17240 | 17240 | 17240 | 265 |
| 472 | 20231219 | 133100 | 3936419580 | 17250 | 17250 | 17260 | 17240 | 509 |
| 473 | 20231219 | 133000 | 3927642860 | 17250 | 17250 | 17260 | 17250 | 2754 |
| 474 | 20231219 | 132900 | 3880136290 | 17250 | 17270 | 17270 | 17250 | 646 |
| 475 | 20231219 | 132800 | 3868988910 | 17260 | 17260 | 17270 | 17260 | 416 |
| 476 | 20231219 | 132700 | 3861808740 | 17260 | 17250 | 17270 | 17250 | 268 |
| 477 | 20231219 | 132600 | 3857184200 | 17250 | 17250 | 17260 | 17250 | 498 |
| 478 | 20231219 | 132500 | 3848591660 | 17260 | 17260 | 17260 | 17250 | 458 |
| 479 | 20231219 | 132400 | 3840686830 | 17260 | 17260 | 17270 | 17250 | 298 |
| 480 | 20231219 | 132300 | 3835543540 | 17250 | 17260 | 17260 | 17250 | 319 |
| 481 | 20231219 | 132200 | 3830039130 | 17260 | 17260 | 17270 | 17260 | 600 |
| 482 | 20231219 | 132100 | 3819683070 | 17260 | 17260 | 17270 | 17260 | 388 |
| 483 | 20231219 | 132000 | 3812986060 | 17260 | 17270 | 17270 | 17260 | 903 |
| 484 | 20231219 | 131900 | 3797398780 | 17270 | 17270 | 17280 | 17260 | 374 |
| 485 | 20231219 | 131800 | 3790941360 | 17270 | 17270 | 17270 | 17270 | 391 |
| 486 | 20231219 | 131700 | 3784188790 | 17270 | 17280 | 17280 | 17270 | 312 |
| 487 | 20231219 | 131600 | 3778800410 | 17270 | 17300 | 17310 | 17260 | 2110 |
| 488 | 20231219 | 131500 | 3742352530 | 17280 | 17290 | 17290 | 17280 | 291 |
| 489 | 20231219 | 131400 | 3737322730 | 17290 | 17260 | 17290 | 17260 | 448 |
| 490 | 20231219 | 131300 | 3729585980 | 17270 | 17270 | 17290 | 17260 | 603 |
| 491 | 20231219 | 131200 | 3719172160 | 17270 | 17270 | 17270 | 17260 | 277 |
| 492 | 20231219 | 131100 | 3714389700 | 17260 | 17260 | 17260 | 17250 | 795 |
| 493 | 20231219 | 131000 | 3700671360 | 17260 | 17250 | 17270 | 17250 | 452 |
| 494 | 20231219 | 130900 | 3692871400 | 17250 | 17300 | 17300 | 17250 | 6732 |
| 495 | 20231219 | 130800 | 3576519300 | 17300 | 17300 | 17310 | 17300 | 2234 |
| 496 | 20231219 | 130700 | 3537870600 | 17310 | 17310 | 17310 | 17300 | 306 |
| 497 | 20231219 | 130600 | 3532575740 | 17300 | 17310 | 17320 | 17300 | 779 |
| 498 | 20231219 | 130500 | 3519089090 | 17310 | 17310 | 17320 | 17310 | 351 |
| 499 | 20231219 | 130400 | 3513013230 | 17310 | 17310 | 17310 | 17300 | 1579 |
| 500 | 20231219 | 130300 | 3485681580 | 17310 | 17310 | 17310 | 17300 | 254 |
| 501 | 20231219 | 130200 | 3481287120 | 17310 | 17300 | 17310 | 17300 | 321 |
| 502 | 20231219 | 130100 | 3475733620 | 17300 | 17310 | 17310 | 17300 | 386 |
| 503 | 20231219 | 130000 | 3469055320 | 17310 | 17320 | 17320 | 17300 | 571 |
| 504 | 20231219 | 125900 | 3459171730 | 17310 | 17320 | 17320 | 17310 | 599 |
| 505 | 20231219 | 125800 | 3448803030 | 17310 | 17320 | 17320 | 17310 | 380 |
| 506 | 20231219 | 125700 | 3442224470 | 17320 | 17310 | 17320 | 17300 | 440 |
| 507 | 20231219 | 125600 | 3434607190 | 17300 | 17320 | 17320 | 17300 | 4320 |
| 508 | 20231219 | 125500 | 3359850280 | 17320 | 17330 | 17330 | 17310 | 807 |
| 509 | 20231219 | 125400 | 3345880640 | 17330 | 17310 | 17330 | 17310 | 1298 |
| 510 | 20231219 | 125300 | 3323409010 | 17310 | 17330 | 17330 | 17310 | 374 |
| 511 | 20231219 | 125200 | 3316932070 | 17330 | 17320 | 17330 | 17320 | 280 |
| 512 | 20231219 | 125100 | 3312082460 | 17320 | 17320 | 17330 | 17320 | 876 |
| 513 | 20231219 | 125000 | 3296910120 | 17320 | 17330 | 17340 | 17320 | 1135 |
| 514 | 20231219 | 124900 | 3277246270 | 17330 | 17320 | 17340 | 17320 | 606 |
| 515 | 20231219 | 124800 | 3266739970 | 17320 | 17320 | 17330 | 17320 | 934 |
| 516 | 20231219 | 124700 | 3250562430 | 17320 | 17340 | 17340 | 17320 | 920 |
| 517 | 20231219 | 124600 | 3234624430 | 17330 | 17340 | 17340 | 17330 | 185 |
| 518 | 20231219 | 124500 | 3231417240 | 17320 | 17330 | 17340 | 17320 | 2284 |
| 519 | 20231219 | 124400 | 3191838350 | 17340 | 17340 | 17370 | 17340 | 115 |
| 520 | 20231219 | 124300 | 3189844170 | 17340 | 17330 | 17340 | 17320 | 278 |
| 521 | 20231219 | 124200 | 3185026230 | 17330 | 17340 | 17340 | 17330 | 441 |
| 522 | 20231219 | 124100 | 3177383240 | 17340 | 17340 | 17340 | 17330 | 319 |
| 523 | 20231219 | 124000 | 3171853700 | 17340 | 17330 | 17340 | 17330 | 118 |
| 524 | 20231219 | 123900 | 3169808740 | 17320 | 17340 | 17340 | 17320 | 441 |
| 525 | 20231219 | 123800 | 3162167160 | 17340 | 17340 | 17340 | 17330 | 62 |
| 526 | 20231219 | 123700 | 3161092560 | 17330 | 17330 | 17340 | 17330 | 273 |
| 527 | 20231219 | 123600 | 3156360470 | 17330 | 17330 | 17330 | 17320 | 343 |
| 528 | 20231219 | 123500 | 3150418970 | 17330 | 17320 | 17330 | 17320 | 400 |
| 529 | 20231219 | 123400 | 3143489190 | 17330 | 17330 | 17330 | 17330 | 23 |
| 530 | 20231219 | 123300 | 3143090600 | 17320 | 17330 | 17330 | 17320 | 393 |
| 531 | 20231219 | 123200 | 3136283170 | 17330 | 17330 | 17330 | 17320 | 167 |
| 532 | 20231219 | 123100 | 3133389780 | 17330 | 17320 | 17330 | 17320 | 124 |
| 533 | 20231219 | 123000 | 3131241900 | 17320 | 17320 | 17330 | 17310 | 286 |
| 534 | 20231219 | 122900 | 3126287810 | 17320 | 17310 | 17320 | 17300 | 230 |
| 535 | 20231219 | 122800 | 3122306020 | 17300 | 17340 | 17340 | 17300 | 1587 |
| 536 | 20231219 | 122700 | 3094843550 | 17340 | 17390 | 17390 | 17300 | 3966 |
| 537 | 20231219 | 122600 | 3026204570 | 17400 | 17320 | 17400 | 17320 | 1214 |
| 538 | 20231219 | 122500 | 3005160550 | 17320 | 17340 | 17340 | 17320 | 1607 |
| 539 | 20231219 | 122400 | 2977313770 | 17340 | 17330 | 17350 | 17320 | 465 |
| 540 | 20231219 | 122300 | 2969250530 | 17350 | 17310 | 17350 | 17310 | 100 |
| 541 | 20231219 | 122200 | 2967517490 | 17310 | 17380 | 17380 | 17310 | 4231 |
| 542 | 20231219 | 122100 | 2894197710 | 17380 | 17380 | 17380 | 17350 | 1208 |
| 543 | 20231219 | 122000 | 2873221950 | 17380 | 17390 | 17390 | 17380 | 350 |
| 544 | 20231219 | 121900 | 2867138870 | 17390 | 17370 | 17390 | 17370 | 644 |
| 545 | 20231219 | 121800 | 2855951690 | 17380 | 17380 | 17380 | 17370 | 89 |
| 546 | 20231219 | 121700 | 2854404880 | 17380 | 17400 | 17400 | 17380 | 2032 |
| 547 | 20231219 | 121600 | 2819074320 | 17400 | 17420 | 17420 | 17400 | 593 |
| 548 | 20231219 | 121500 | 2808753910 | 17420 | 17420 | 17420 | 17420 | 13 |
| 549 | 20231219 | 121400 | 2808527450 | 17410 | 17410 | 17410 | 17400 | 290 |
| 550 | 20231219 | 121300 | 2803479270 | 17400 | 17420 | 17420 | 17400 | 169 |
| 551 | 20231219 | 121200 | 2800536990 | 17410 | 17420 | 17420 | 17410 | 24 |
| 552 | 20231219 | 121100 | 2800118980 | 17420 | 17420 | 17420 | 17390 | 2036 |
| 553 | 20231219 | 121000 | 2764703960 | 17410 | 17430 | 17430 | 17400 | 1581 |
| 554 | 20231219 | 120900 | 2737178470 | 17420 | 17450 | 17450 | 17420 | 220 |
| 555 | 20231219 | 120800 | 2733344350 | 17450 | 17420 | 17450 | 17410 | 448 |
| 556 | 20231219 | 120700 | 2725541040 | 17420 | 17450 | 17450 | 17410 | 1082 |
| 557 | 20231219 | 120600 | 2706691490 | 17450 | 17450 | 17450 | 17440 | 286 |
| 558 | 20231219 | 120500 | 2701702890 | 17450 | 17430 | 17450 | 17420 | 133 |
| 559 | 20231219 | 120400 | 2699383710 | 17430 | 17420 | 17430 | 17420 | 320 |
| 560 | 20231219 | 120300 | 2693806140 | 17430 | 17400 | 17430 | 17390 | 927 |
| 561 | 20231219 | 120200 | 2677668380 | 17400 | 17440 | 17440 | 17400 | 10412 |
| 562 | 20231219 | 120100 | 2496378920 | 17450 | 17450 | 17450 | 17450 | 497 |
| 563 | 20231219 | 120000 | 2487706270 | 17450 | 17450 | 17450 | 17450 | 36 |
| 564 | 20231219 | 115900 | 2487078070 | 17440 | 17500 | 17500 | 17440 | 7247 |
| 565 | 20231219 | 115800 | 2360582690 | 17510 | 17520 | 17520 | 17490 | 306 |
| 566 | 20231219 | 115700 | 2355221690 | 17520 | 17480 | 17520 | 17480 | 585 |
| 567 | 20231219 | 115600 | 2344975690 | 17490 | 17490 | 17490 | 17480 | 325 |
| 568 | 20231219 | 115500 | 2339292160 | 17480 | 17480 | 17480 | 17480 | 3 |
| 569 | 20231219 | 115400 | 2339239720 | 17470 | 17500 | 17510 | 17470 | 2116 |
| 570 | 20231219 | 115300 | 2302246620 | 17510 | 17500 | 17510 | 17500 | 301 |
| 571 | 20231219 | 115200 | 2296978890 | 17500 | 17510 | 17520 | 17500 | 1234 |
| 572 | 20231219 | 115100 | 2275383840 | 17500 | 17510 | 17510 | 17500 | 228 |
| 573 | 20231219 | 115000 | 2271392730 | 17500 | 17510 | 17510 | 17500 | 818 |
| 574 | 20231219 | 114900 | 2257069840 | 17510 | 17520 | 17520 | 17510 | 76 |
| 575 | 20231219 | 114800 | 2255739070 | 17520 | 17510 | 17520 | 17510 | 10 |
| 576 | 20231219 | 114700 | 2255563910 | 17520 | 17510 | 17520 | 17510 | 272 |
| 577 | 20231219 | 114600 | 2250801180 | 17500 | 17510 | 17510 | 17500 | 281 |
| 578 | 20231219 | 114500 | 2245881080 | 17510 | 17510 | 17510 | 17500 | 288 |
| 579 | 20231219 | 114400 | 2240838230 | 17510 | 17520 | 17520 | 17510 | 228 |
| 580 | 20231219 | 114300 | 2236845490 | 17520 | 17520 | 17520 | 17510 | 83 |
| 581 | 20231219 | 114200 | 2235391360 | 17530 | 17520 | 17530 | 17520 | 356 |
| 582 | 20231219 | 114100 | 2229153470 | 17520 | 17520 | 17530 | 17520 | 135 |
| 583 | 20231219 | 114000 | 2226787910 | 17500 | 17510 | 17510 | 17500 | 83 |
| 584 | 20231219 | 113900 | 2225334610 | 17500 | 17520 | 17520 | 17500 | 237 |
| 585 | 20231219 | 113800 | 2221184560 | 17520 | 17520 | 17520 | 17510 | 365 |
| 586 | 20231219 | 113700 | 2214790720 | 17520 | 17490 | 17520 | 17490 | 169 |
| 587 | 20231219 | 113600 | 2211834730 | 17480 | 17480 | 17480 | 17470 | 383 |
| 588 | 20231219 | 113500 | 2205142620 | 17480 | 17480 | 17490 | 17480 | 683 |
| 589 | 20231219 | 113400 | 2193203750 | 17480 | 17480 | 17490 | 17480 | 225 |
| 590 | 20231219 | 113300 | 2189270580 | 17490 | 17490 | 17490 | 17490 | 111 |
| 591 | 20231219 | 113200 | 2187329190 | 17490 | 17490 | 17490 | 17490 | 117 |
| 592 | 20231219 | 113100 | 2185282860 | 17480 | 17490 | 17490 | 17480 | 496 |
| 593 | 20231219 | 113000 | 2176609070 | 17480 | 17480 | 17490 | 17480 | 299 |
| 594 | 20231219 | 112900 | 2171382520 | 17480 | 17490 | 17490 | 17480 | 112 |
| 595 | 20231219 | 112800 | 2169424730 | 17490 | 17480 | 17490 | 17470 | 192 |
| 596 | 20231219 | 112700 | 2166069090 | 17480 | 17480 | 17480 | 17470 | 2593 |
| 597 | 20231219 | 112600 | 2120766400 | 17480 | 17490 | 17490 | 17480 | 1035 |
| 598 | 20231219 | 112500 | 2102674580 | 17490 | 17490 | 17490 | 17480 | 102 |
| 599 | 20231219 | 112400 | 2100890640 | 17490 | 17500 | 17500 | 17490 | 162 |
| 600 | 20231219 | 112300 | 2098056270 | 17510 | 17520 | 17520 | 17510 | 136 |
| 601 | 20231219 | 112200 | 2095673560 | 17520 | 17490 | 17520 | 17490 | 954 |
| 602 | 20231219 | 112100 | 2078980690 | 17490 | 17490 | 17490 | 17490 | 214 |
| 603 | 20231219 | 112000 | 2075237830 | 17490 | 17500 | 17500 | 17480 | 109 |
| 604 | 20231219 | 111900 | 2073331500 | 17500 | 17490 | 17500 | 17480 | 291 |
| 605 | 20231219 | 111800 | 2068241820 | 17490 | 17490 | 17500 | 17490 | 53 |
| 606 | 20231219 | 111700 | 2067314650 | 17490 | 17470 | 17490 | 17470 | 110 |
| 607 | 20231219 | 111600 | 2065392070 | 17470 | 17490 | 17490 | 17470 | 531 |
| 608 | 20231219 | 111500 | 2056111350 | 17480 | 17480 | 17480 | 17480 | 37 |
| 609 | 20231219 | 111400 | 2055464590 | 17480 | 17490 | 17500 | 17480 | 1345 |
| 610 | 20231219 | 111300 | 2031952200 | 17490 | 17510 | 17510 | 17490 | 1115 |
| 611 | 20231219 | 111200 | 2012441270 | 17510 | 17510 | 17510 | 17500 | 586 |
| 612 | 20231219 | 111100 | 2002180500 | 17500 | 17500 | 17500 | 17490 | 706 |
| 613 | 20231219 | 111000 | 1989830800 | 17490 | 17500 | 17510 | 17490 | 226 |
| 614 | 20231219 | 110900 | 1985875580 | 17500 | 17500 | 17510 | 17490 | 313 |
| 615 | 20231219 | 110800 | 1980399250 | 17500 | 17510 | 17510 | 17500 | 2320 |
| 616 | 20231219 | 110700 | 1939796280 | 17510 | 17540 | 17540 | 17510 | 3195 |
| 617 | 20231219 | 110600 | 1883819710 | 17550 | 17560 | 17560 | 17550 | 532 |
| 618 | 20231219 | 110500 | 1874482100 | 17570 | 17550 | 17570 | 17550 | 473 |
| 619 | 20231219 | 110400 | 1866176310 | 17550 | 17560 | 17560 | 17550 | 341 |
| 620 | 20231219 | 110300 | 1860191250 | 17560 | 17550 | 17560 | 17550 | 384 |
| 621 | 20231219 | 110200 | 1853450930 | 17550 | 17540 | 17550 | 17540 | 80 |
| 622 | 20231219 | 110100 | 1852047680 | 17550 | 17540 | 17550 | 17540 | 353 |
| 623 | 20231219 | 110000 | 1845856030 | 17540 | 17550 | 17550 | 17530 | 403 |
| 624 | 20231219 | 105900 | 1838786340 | 17550 | 17540 | 17550 | 17540 | 197 |
| 625 | 20231219 | 105800 | 1835329860 | 17550 | 17530 | 17560 | 17530 | 177 |
| 626 | 20231219 | 105700 | 1832223490 | 17560 | 17560 | 17560 | 17530 | 26 |
| 627 | 20231219 | 105600 | 1831767020 | 17530 | 17530 | 17560 | 17530 | 336 |
| 628 | 20231219 | 105500 | 1825876790 | 17560 | 17530 | 17560 | 17520 | 378 |
| 629 | 20231219 | 105400 | 1819251190 | 17530 | 17520 | 17530 | 17510 | 153 |
| 630 | 20231219 | 105300 | 1816569500 | 17510 | 17530 | 17530 | 17510 | 880 |
| 631 | 20231219 | 105200 | 1801153320 | 17570 | 17560 | 17570 | 17520 | 2048 |
| 632 | 20231219 | 105100 | 1765251210 | 17570 | 17560 | 17570 | 17540 | 1074 |
| 633 | 20231219 | 105000 | 1746405160 | 17560 | 17560 | 17560 | 17560 | 204 |
| 634 | 20231219 | 104900 | 1742822920 | 17560 | 17550 | 17560 | 17550 | 348 |
| 635 | 20231219 | 104800 | 1736712700 | 17560 | 17550 | 17560 | 17550 | 537 |
| 636 | 20231219 | 104700 | 1727288330 | 17550 | 17560 | 17560 | 17550 | 301 |
| 637 | 20231219 | 104600 | 1722004940 | 17560 | 17550 | 17560 | 17550 | 68 |
| 638 | 20231219 | 104500 | 1720811000 | 17560 | 17560 | 17560 | 17550 | 622 |
| 639 | 20231219 | 104400 | 1709891710 | 17560 | 17570 | 17570 | 17560 | 1072 |
| 640 | 20231219 | 104300 | 1691060080 | 17570 | 17570 | 17570 | 17560 | 35 |
| 641 | 20231219 | 104200 | 1690445170 | 17570 | 17560 | 17570 | 17560 | 37 |
| 642 | 20231219 | 104100 | 1689795380 | 17560 | 17570 | 17570 | 17560 | 415 |
| 643 | 20231219 | 104000 | 1682507410 | 17560 | 17570 | 17570 | 17560 | 639 |
| 644 | 20231219 | 103900 | 1671283660 | 17570 | 17570 | 17570 | 17570 | 399 |
| 645 | 20231219 | 103800 | 1664273230 | 17570 | 17560 | 17570 | 17560 | 9 |
| 646 | 20231219 | 103700 | 1664115140 | 17560 | 17560 | 17560 | 17560 | 482 |
| 647 | 20231219 | 103600 | 1655651220 | 17560 | 17560 | 17570 | 17560 | 696 |
| 648 | 20231219 | 103500 | 1643428190 | 17570 | 17570 | 17570 | 17560 | 127 |
| 649 | 20231219 | 103400 | 1641197500 | 17590 | 17590 | 17590 | 17570 | 432 |
| 650 | 20231219 | 103300 | 1633606960 | 17590 | 17620 | 17620 | 17570 | 1146 |
| 651 | 20231219 | 103200 | 1613451050 | 17620 | 17630 | 17630 | 17600 | 235 |
| 652 | 20231219 | 103100 | 1609311330 | 17630 | 17610 | 17630 | 17610 | 350 |
| 653 | 20231219 | 103000 | 1603147100 | 17610 | 17590 | 17610 | 17590 | 210 |
| 654 | 20231219 | 102900 | 1599453180 | 17590 | 17610 | 17620 | 17590 | 380 |
| 655 | 20231219 | 102800 | 1592768320 | 17600 | 17620 | 17620 | 17600 | 54 |
| 656 | 20231219 | 102700 | 1591817840 | 17600 | 17620 | 17630 | 17600 | 55 |
| 657 | 20231219 | 102600 | 1590848790 | 17630 | 17580 | 17630 | 17580 | 150 |
| 658 | 20231219 | 102500 | 1588211290 | 17590 | 17600 | 17640 | 17590 | 395 |
| 659 | 20231219 | 102400 | 1581260920 | 17640 | 17600 | 17640 | 17590 | 179 |
| 660 | 20231219 | 102300 | 1578110510 | 17600 | 17650 | 17650 | 17600 | 4 |
| 661 | 20231219 | 102200 | 1578040060 | 17650 | 17600 | 17650 | 17600 | 5 |
| 662 | 20231219 | 102100 | 1577952010 | 17600 | 17600 | 17650 | 17600 | 172 |
| 663 | 20231219 | 102000 | 1574924710 | 17600 | 17600 | 17620 | 17600 | 230 |
| 664 | 20231219 | 101900 | 1570876590 | 17650 | 17620 | 17650 | 17600 | 231 |
| 665 | 20231219 | 101800 | 1566809390 | 17620 | 17600 | 17650 | 17600 | 347 |
| 666 | 20231219 | 101700 | 1560701020 | 17600 | 17620 | 17620 | 17590 | 619 |
| 667 | 20231219 | 101600 | 1549806780 | 17620 | 17620 | 17620 | 17620 | 36 |
| 668 | 20231219 | 101500 | 1549172460 | 17600 | 17630 | 17630 | 17600 | 825 |
| 669 | 20231219 | 101400 | 1534643190 | 17660 | 17660 | 17660 | 17620 | 34 |
| 670 | 20231219 | 101300 | 1534043310 | 17660 | 17640 | 17660 | 17600 | 555 |
| 671 | 20231219 | 101200 | 1524264430 | 17660 | 17620 | 17660 | 17620 | 266 |
| 672 | 20231219 | 101100 | 1519573650 | 17640 | 17640 | 17640 | 17620 | 1389 |
| 673 | 20231219 | 101000 | 1495086510 | 17640 | 17660 | 17660 | 17630 | 1151 |
| 674 | 20231219 | 100900 | 1474779370 | 17660 | 17660 | 17660 | 17650 | 193 |
| 675 | 20231219 | 100800 | 1471372490 | 17660 | 17660 | 17660 | 17640 | 160 |
| 676 | 20231219 | 100700 | 1468547450 | 17660 | 17650 | 17660 | 17630 | 552 |
| 677 | 20231219 | 100600 | 1458812210 | 17650 | 17650 | 17650 | 17640 | 228 |
| 678 | 20231219 | 100500 | 1454789970 | 17660 | 17660 | 17660 | 17650 | 507 |
| 679 | 20231219 | 100400 | 1445838470 | 17650 | 17660 | 17660 | 17650 | 20 |
| 680 | 20231219 | 100300 | 1445485410 | 17660 | 17630 | 17660 | 17630 | 129 |
| 681 | 20231219 | 100200 | 1443209370 | 17640 | 17640 | 17640 | 17620 | 253 |
| 682 | 20231219 | 100100 | 1438748550 | 17640 | 17630 | 17640 | 17630 | 445 |
| 683 | 20231219 | 100000 | 1430899840 | 17640 | 17640 | 17640 | 17610 | 778 |
| 684 | 20231219 | 095900 | 1417188130 | 17640 | 17650 | 17660 | 17630 | 675 |
| 685 | 20231219 | 095800 | 1405283770 | 17660 | 17650 | 17660 | 17630 | 634 |
| 686 | 20231219 | 095700 | 1394099070 | 17660 | 17680 | 17680 | 17660 | 214 |
| 687 | 20231219 | 095600 | 1390319580 | 17670 | 17710 | 17710 | 17670 | 509 |
| 688 | 20231219 | 095500 | 1381316270 | 17700 | 17710 | 17750 | 17700 | 259 |
| 689 | 20231219 | 095400 | 1376730510 | 17720 | 17760 | 17760 | 17670 | 5437 |
| 690 | 20231219 | 095300 | 1280454830 | 17800 | 17800 | 17800 | 17760 | 1125 |
| 691 | 20231219 | 095200 | 1260457900 | 17800 | 17780 | 17800 | 17760 | 351 |
| 692 | 20231219 | 095100 | 1254213390 | 17800 | 17790 | 17800 | 17790 | 403 |
| 693 | 20231219 | 095000 | 1247042560 | 17800 | 17790 | 17800 | 17790 | 177 |
| 694 | 20231219 | 094900 | 1243893540 | 17800 | 17760 | 17800 | 17760 | 185 |
| 695 | 20231219 | 094800 | 1240605370 | 17760 | 17780 | 17800 | 17760 | 792 |
| 696 | 20231219 | 094700 | 1226524470 | 17800 | 17850 | 17860 | 17790 | 2671 |
| 697 | 20231219 | 094600 | 1178888230 | 17850 | 17860 | 17860 | 17840 | 470 |
| 698 | 20231219 | 094500 | 1170500130 | 17860 | 17860 | 17870 | 17860 | 1076 |
| 699 | 20231219 | 094400 | 1151279080 | 17860 | 17840 | 17870 | 17840 | 2005 |
| 700 | 20231219 | 094300 | 1115480180 | 17850 | 17850 | 17850 | 17810 | 670 |
| 701 | 20231219 | 094200 | 1103537460 | 17850 | 17840 | 17850 | 17830 | 1114 |
| 702 | 20231219 | 094100 | 1083660530 | 17840 | 17830 | 17850 | 17830 | 654 |
| 703 | 20231219 | 094000 | 1071996750 | 17830 | 17780 | 17830 | 17760 | 1535 |
| 704 | 20231219 | 093900 | 1044677430 | 17780 | 17780 | 17800 | 17750 | 1241 |
| 705 | 20231219 | 093800 | 1022617420 | 17790 | 17830 | 17830 | 17790 | 1273 |
| 706 | 20231219 | 093700 | 999957080 | 17840 | 17820 | 17840 | 17810 | 1131 |
| 707 | 20231219 | 093600 | 979792220 | 17830 | 17850 | 17850 | 17830 | 739 |
| 708 | 20231219 | 093500 | 966610720 | 17850 | 17850 | 17870 | 17850 | 2289 |
| 709 | 20231219 | 093400 | 925717270 | 17850 | 17830 | 17870 | 17830 | 2291 |
| 710 | 20231219 | 093300 | 884833820 | 17830 | 17800 | 17840 | 17800 | 3564 |
| 711 | 20231219 | 093200 | 821314290 | 17800 | 17800 | 17820 | 17800 | 1429 |
| 712 | 20231219 | 093100 | 795876820 | 17800 | 17750 | 17800 | 17740 | 4185 |
| 713 | 20231219 | 093000 | 721538110 | 17760 | 17750 | 17760 | 17750 | 233 |
| 714 | 20231219 | 092900 | 717402210 | 17750 | 17750 | 17760 | 17740 | 615 |
| 715 | 20231219 | 092800 | 706485310 | 17750 | 17750 | 17750 | 17720 | 189 |
| 716 | 20231219 | 092700 | 703131010 | 17750 | 17730 | 17750 | 17730 | 170 |
| 717 | 20231219 | 092600 | 700116370 | 17730 | 17720 | 17730 | 17700 | 685 |
| 718 | 20231219 | 092500 | 687975060 | 17720 | 17780 | 17780 | 17700 | 3734 |
| 719 | 20231219 | 092400 | 621702860 | 17780 | 17770 | 17790 | 17770 | 781 |
| 720 | 20231219 | 092300 | 607818380 | 17790 | 17740 | 17800 | 17740 | 2716 |
| 721 | 20231219 | 092200 | 559542840 | 17750 | 17660 | 17750 | 17660 | 2623 |
| 722 | 20231219 | 092100 | 513074850 | 17620 | 17600 | 17620 | 17600 | 71 |
| 723 | 20231219 | 092000 | 511823850 | 17680 | 17570 | 17680 | 17570 | 1917 |
| 724 | 20231219 | 091900 | 478041060 | 17560 | 17570 | 17600 | 17560 | 492 |
| 725 | 20231219 | 091800 | 469385370 | 17560 | 17530 | 17560 | 17530 | 2081 |
| 726 | 20231219 | 091700 | 432865640 | 17500 | 17490 | 17510 | 17480 | 642 |
| 727 | 20231219 | 091600 | 421639550 | 17490 | 17530 | 17530 | 17490 | 1023 |
| 728 | 20231219 | 091500 | 403732300 | 17530 | 17540 | 17540 | 17530 | 279 |
| 729 | 20231219 | 091400 | 398840580 | 17540 | 17580 | 17600 | 17540 | 437 |
| 730 | 20231219 | 091300 | 391161260 | 17580 | 17600 | 17620 | 17580 | 473 |
| 731 | 20231219 | 091200 | 382834500 | 17600 | 17480 | 17600 | 17480 | 12589 |
| 732 | 20231219 | 091100 | 162159120 | 17480 | 17500 | 17500 | 17480 | 134 |
| 733 | 20231219 | 091000 | 159816530 | 17500 | 17470 | 17500 | 17470 | 186 |
| 734 | 20231219 | 090900 | 156566120 | 17470 | 17470 | 17480 | 17470 | 366 |
| 735 | 20231219 | 090800 | 150172000 | 17470 | 17470 | 17510 | 17470 | 1704 |
| 736 | 20231219 | 090700 | 120369670 | 17470 | 17490 | 17490 | 17460 | 731 |
| 737 | 20231219 | 090600 | 107598100 | 17490 | 17500 | 17520 | 17490 | 815 |
| 738 | 20231219 | 090500 | 93334620 | 17500 | 17570 | 17570 | 17500 | 1532 |
| 739 | 20231219 | 090400 | 66483340 | 17570 | 17580 | 17580 | 17570 | 405 |
| 740 | 20231219 | 090300 | 59363720 | 17580 | 17610 | 17610 | 17580 | 688 |
| 741 | 20231219 | 090200 | 47261530 | 17620 | 17620 | 17620 | 17600 | 334 |
| 742 | 20231219 | 090100 | 41381450 | 17620 | 17680 | 17680 | 17620 | 801 |
| 743 | 20231219 | 090000 | 27265210 | 17680 | 17730 | 17740 | 17630 | 1400 |