36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 202900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 1362 |
| 3 | 20231214 | 202800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 4 | 20231214 | 202700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 5 | 20231214 | 202600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 6 | 20231214 | 202500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 7 | 20231214 | 202400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 8 | 20231214 | 202300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 9 | 20231214 | 202200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 10 | 20231214 | 202100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 11 | 20231214 | 202000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 12 | 20231214 | 201900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 13 | 20231214 | 201800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 14 | 20231214 | 201700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 15 | 20231214 | 201600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 16 | 20231214 | 201500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 17 | 20231214 | 201400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 18 | 20231214 | 201300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 19 | 20231214 | 201200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 20 | 20231214 | 201100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 21 | 20231214 | 201000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 22 | 20231214 | 200900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 23 | 20231214 | 200800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 24 | 20231214 | 200700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 25 | 20231214 | 200600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 26 | 20231214 | 200500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 27 | 20231214 | 200400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 28 | 20231214 | 200300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 29 | 20231214 | 200200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 30 | 20231214 | 200100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 31 | 20231214 | 200000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 32 | 20231214 | 195900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 1362 |
| 33 | 20231214 | 195800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 34 | 20231214 | 195700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 35 | 20231214 | 195600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 36 | 20231214 | 195500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 37 | 20231214 | 195400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 38 | 20231214 | 195300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 39 | 20231214 | 195200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 40 | 20231214 | 195100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 41 | 20231214 | 195000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 42 | 20231214 | 194900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 43 | 20231214 | 194800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 44 | 20231214 | 194700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 45 | 20231214 | 194600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 46 | 20231214 | 194500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 47 | 20231214 | 194400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 48 | 20231214 | 194300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 49 | 20231214 | 194200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 50 | 20231214 | 194100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 51 | 20231214 | 194000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 52 | 20231214 | 193900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 53 | 20231214 | 193800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 54 | 20231214 | 193700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 55 | 20231214 | 193600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 56 | 20231214 | 193500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 57 | 20231214 | 193400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 58 | 20231214 | 193300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 59 | 20231214 | 193200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 60 | 20231214 | 193100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 61 | 20231214 | 193000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 62 | 20231214 | 192900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 1362 |
| 63 | 20231214 | 192800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 64 | 20231214 | 192700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 65 | 20231214 | 192600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 66 | 20231214 | 192500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 67 | 20231214 | 192400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 68 | 20231214 | 192300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 69 | 20231214 | 192200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 70 | 20231214 | 192100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 71 | 20231214 | 192000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 72 | 20231214 | 191900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 73 | 20231214 | 191800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 74 | 20231214 | 191700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 75 | 20231214 | 191600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 76 | 20231214 | 191500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 77 | 20231214 | 191400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 78 | 20231214 | 191300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 79 | 20231214 | 191200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 80 | 20231214 | 191100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 81 | 20231214 | 191000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 82 | 20231214 | 190900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 83 | 20231214 | 190800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 84 | 20231214 | 190700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 85 | 20231214 | 190600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 86 | 20231214 | 190500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 87 | 20231214 | 190400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 88 | 20231214 | 190300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 89 | 20231214 | 190200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 90 | 20231214 | 190100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 91 | 20231214 | 190000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 92 | 20231214 | 185900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 1362 |
| 93 | 20231214 | 185800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 94 | 20231214 | 185700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 95 | 20231214 | 185600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 96 | 20231214 | 185500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 97 | 20231214 | 185400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 98 | 20231214 | 185300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 99 | 20231214 | 185200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 100 | 20231214 | 185100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 101 | 20231214 | 185000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 102 | 20231214 | 184900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 103 | 20231214 | 184800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 104 | 20231214 | 184700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 105 | 20231214 | 184600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 106 | 20231214 | 184500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 107 | 20231214 | 184400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 108 | 20231214 | 184300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 109 | 20231214 | 184200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 110 | 20231214 | 184100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 111 | 20231214 | 184000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 112 | 20231214 | 183900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 113 | 20231214 | 183800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 114 | 20231214 | 183700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 115 | 20231214 | 183600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 116 | 20231214 | 183500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 117 | 20231214 | 183400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 118 | 20231214 | 183300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 119 | 20231214 | 183200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 120 | 20231214 | 183100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 121 | 20231214 | 183000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 122 | 20231214 | 182900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 1362 |
| 123 | 20231214 | 182800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 124 | 20231214 | 182700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 125 | 20231214 | 182600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 126 | 20231214 | 182500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 127 | 20231214 | 182400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 128 | 20231214 | 182300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 129 | 20231214 | 182200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 130 | 20231214 | 182100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 131 | 20231214 | 182000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 132 | 20231214 | 181900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 133 | 20231214 | 181800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 134 | 20231214 | 181700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 135 | 20231214 | 181600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 136 | 20231214 | 181500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 137 | 20231214 | 181400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 138 | 20231214 | 181300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 139 | 20231214 | 181200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 140 | 20231214 | 181100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 141 | 20231214 | 181000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 142 | 20231214 | 180900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 143 | 20231214 | 180800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 144 | 20231214 | 180700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 145 | 20231214 | 180600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 146 | 20231214 | 180500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 147 | 20231214 | 180400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 148 | 20231214 | 180300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 149 | 20231214 | 180200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 150 | 20231214 | 180100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 151 | 20231214 | 180000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 152 | 20231214 | 175900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 1362 |
| 153 | 20231214 | 175800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 154 | 20231214 | 175700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 155 | 20231214 | 175600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 156 | 20231214 | 175500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 157 | 20231214 | 175400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 158 | 20231214 | 175300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 159 | 20231214 | 175200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 160 | 20231214 | 175100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 161 | 20231214 | 175000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 162 | 20231214 | 174900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 163 | 20231214 | 174800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 164 | 20231214 | 174700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 165 | 20231214 | 174600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 166 | 20231214 | 174500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 167 | 20231214 | 174400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 168 | 20231214 | 174300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 169 | 20231214 | 174200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 170 | 20231214 | 174100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 171 | 20231214 | 174000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 172 | 20231214 | 173900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 173 | 20231214 | 173800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 174 | 20231214 | 173700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 175 | 20231214 | 173600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 176 | 20231214 | 173500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 177 | 20231214 | 173400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 178 | 20231214 | 173300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 179 | 20231214 | 173200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 180 | 20231214 | 173100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 181 | 20231214 | 173000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 182 | 20231214 | 172900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 1362 |
| 183 | 20231214 | 172800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 184 | 20231214 | 172700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 185 | 20231214 | 172600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 186 | 20231214 | 172500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 187 | 20231214 | 172400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 188 | 20231214 | 172300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 189 | 20231214 | 172200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 190 | 20231214 | 172100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 191 | 20231214 | 172000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 192 | 20231214 | 171900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 193 | 20231214 | 171800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 194 | 20231214 | 171700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 195 | 20231214 | 171600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 196 | 20231214 | 171500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 197 | 20231214 | 171400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 198 | 20231214 | 171300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 199 | 20231214 | 171200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 200 | 20231214 | 171100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 201 | 20231214 | 171000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 202 | 20231214 | 170900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 203 | 20231214 | 170800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 204 | 20231214 | 170700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 205 | 20231214 | 170600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 206 | 20231214 | 170500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 207 | 20231214 | 170400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 208 | 20231214 | 170300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 209 | 20231214 | 170200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 210 | 20231214 | 170100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 211 | 20231214 | 170000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 212 | 20231214 | 165900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 1362 |
| 213 | 20231214 | 165800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 214 | 20231214 | 165700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 215 | 20231214 | 165600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 216 | 20231214 | 165500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 217 | 20231214 | 165400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 218 | 20231214 | 165300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 219 | 20231214 | 165200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 220 | 20231214 | 165100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 221 | 20231214 | 165000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 222 | 20231214 | 164900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 223 | 20231214 | 164800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 224 | 20231214 | 164700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 225 | 20231214 | 164600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 226 | 20231214 | 164500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 227 | 20231214 | 164400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 228 | 20231214 | 164300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 229 | 20231214 | 164200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 230 | 20231214 | 164100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 231 | 20231214 | 164000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 232 | 20231214 | 163900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 233 | 20231214 | 163800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 234 | 20231214 | 163700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 235 | 20231214 | 163600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 236 | 20231214 | 163500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 237 | 20231214 | 163400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 238 | 20231214 | 163300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 239 | 20231214 | 163200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 240 | 20231214 | 163100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 241 | 20231214 | 163000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 242 | 20231214 | 162900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 1362 |
| 243 | 20231214 | 162800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 244 | 20231214 | 162700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 245 | 20231214 | 162600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 246 | 20231214 | 162500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 247 | 20231214 | 162400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 248 | 20231214 | 162300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 249 | 20231214 | 162200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 250 | 20231214 | 162100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 251 | 20231214 | 162000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 252 | 20231214 | 161900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 253 | 20231214 | 161800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 254 | 20231214 | 161700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 255 | 20231214 | 161600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 256 | 20231214 | 161500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 257 | 20231214 | 161400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 258 | 20231214 | 161300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 259 | 20231214 | 161200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 260 | 20231214 | 161100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 261 | 20231214 | 161000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 262 | 20231214 | 160900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 263 | 20231214 | 160800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 264 | 20231214 | 160700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 265 | 20231214 | 160600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 266 | 20231214 | 160500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 267 | 20231214 | 160400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 268 | 20231214 | 160300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 269 | 20231214 | 160200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 270 | 20231214 | 160100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 271 | 20231214 | 160000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 272 | 20231214 | 155900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 1362 |
| 273 | 20231214 | 155800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 274 | 20231214 | 155700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 275 | 20231214 | 155600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 276 | 20231214 | 155500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 277 | 20231214 | 155400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 278 | 20231214 | 155300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 279 | 20231214 | 155200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 280 | 20231214 | 155100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 281 | 20231214 | 155000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 282 | 20231214 | 154900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 283 | 20231214 | 154800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 284 | 20231214 | 154700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 285 | 20231214 | 154600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 286 | 20231214 | 154500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 287 | 20231214 | 154400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 288 | 20231214 | 154300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 289 | 20231214 | 154200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 290 | 20231214 | 154100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 291 | 20231214 | 154000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 292 | 20231214 | 153900 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 293 | 20231214 | 153800 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 294 | 20231214 | 153700 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 295 | 20231214 | 153600 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 296 | 20231214 | 153500 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 297 | 20231214 | 153400 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 298 | 20231214 | 153300 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 299 | 20231214 | 153200 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 300 | 20231214 | 153100 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 0 |
| 301 | 20231214 | 153000 | 1153759130 | 17080 | 17080 | 17080 | 17080 | 1362 |
| 302 | 20231214 | 152900 | 1130496170 | 17140 | 17140 | 17140 | 17140 | 0 |
| 303 | 20231214 | 152800 | 1130496170 | 17140 | 17140 | 17140 | 17140 | 0 |
| 304 | 20231214 | 152700 | 1130496170 | 17140 | 17140 | 17140 | 17140 | 0 |
| 305 | 20231214 | 152600 | 1130496170 | 17140 | 17140 | 17140 | 17140 | 0 |
| 306 | 20231214 | 152500 | 1130496170 | 17140 | 17140 | 17140 | 17140 | 0 |
| 307 | 20231214 | 152400 | 1130496170 | 17140 | 17140 | 17140 | 17140 | 0 |
| 308 | 20231214 | 152300 | 1130496170 | 17140 | 17140 | 17140 | 17140 | 0 |
| 309 | 20231214 | 152200 | 1130496170 | 17140 | 17140 | 17140 | 17140 | 0 |
| 310 | 20231214 | 152100 | 1130496170 | 17140 | 17140 | 17140 | 17140 | 0 |
| 311 | 20231214 | 152000 | 1130496170 | 17140 | 17140 | 17140 | 17140 | 0 |
| 312 | 20231214 | 151900 | 1130496170 | 17140 | 17080 | 17140 | 17000 | 4199 |
| 313 | 20231214 | 151800 | 1059111490 | 17020 | 17020 | 17020 | 17020 | 186 |
| 314 | 20231214 | 151700 | 1055945770 | 17140 | 17130 | 17140 | 17030 | 612 |
| 315 | 20231214 | 151600 | 1045513170 | 17030 | 17100 | 17240 | 17030 | 1731 |
| 316 | 20231214 | 151500 | 1015909250 | 17100 | 17210 | 17270 | 17100 | 1160 |
| 317 | 20231214 | 151400 | 995954760 | 17220 | 17290 | 17320 | 17220 | 374 |
| 318 | 20231214 | 151300 | 989487570 | 17300 | 17300 | 17310 | 17280 | 579 |
| 319 | 20231214 | 151200 | 979467210 | 17280 | 17270 | 17300 | 17270 | 1390 |
| 320 | 20231214 | 151100 | 955450670 | 17290 | 17280 | 17290 | 17280 | 298 |
| 321 | 20231214 | 151000 | 950299840 | 17190 | 17260 | 17290 | 17190 | 1013 |
| 322 | 20231214 | 150900 | 932798340 | 17260 | 17230 | 17260 | 17230 | 505 |
| 323 | 20231214 | 150800 | 924088650 | 17230 | 17190 | 17240 | 17190 | 366 |
| 324 | 20231214 | 150700 | 917787770 | 17240 | 17240 | 17240 | 17210 | 343 |
| 325 | 20231214 | 150600 | 911879440 | 17240 | 17200 | 17240 | 17190 | 406 |
| 326 | 20231214 | 150500 | 904891300 | 17200 | 17240 | 17240 | 17200 | 310 |
| 327 | 20231214 | 150400 | 899554920 | 17230 | 17200 | 17230 | 17200 | 378 |
| 328 | 20231214 | 150300 | 893047660 | 17190 | 17180 | 17190 | 17170 | 475 |
| 329 | 20231214 | 150200 | 884885530 | 17170 | 17160 | 17180 | 17160 | 142 |
| 330 | 20231214 | 150100 | 882447190 | 17160 | 17150 | 17160 | 17140 | 409 |
| 331 | 20231214 | 150000 | 875430160 | 17160 | 17180 | 17180 | 17140 | 435 |
| 332 | 20231214 | 145900 | 867963920 | 17170 | 17160 | 17170 | 17160 | 480 |
| 333 | 20231214 | 145800 | 859722750 | 17170 | 17150 | 17170 | 17150 | 234 |
| 334 | 20231214 | 145700 | 855705650 | 17140 | 17150 | 17150 | 17140 | 327 |
| 335 | 20231214 | 145600 | 850098830 | 17140 | 17170 | 17170 | 17120 | 403 |
| 336 | 20231214 | 145500 | 843186060 | 17170 | 17220 | 17240 | 17170 | 745 |
| 337 | 20231214 | 145400 | 830380860 | 17250 | 17260 | 17260 | 17250 | 333 |
| 338 | 20231214 | 145300 | 824635780 | 17240 | 17260 | 17260 | 17240 | 326 |
| 339 | 20231214 | 145200 | 819012400 | 17240 | 17270 | 17270 | 17240 | 502 |
| 340 | 20231214 | 145100 | 810348210 | 17280 | 17260 | 17300 | 17260 | 1608 |
| 341 | 20231214 | 145000 | 782561800 | 17260 | 17240 | 17260 | 17240 | 205 |
| 342 | 20231214 | 144900 | 779024540 | 17250 | 17230 | 17250 | 17220 | 624 |
| 343 | 20231214 | 144800 | 768270060 | 17230 | 17200 | 17230 | 17190 | 230 |
| 344 | 20231214 | 144700 | 764311350 | 17200 | 17200 | 17200 | 17190 | 246 |
| 345 | 20231214 | 144600 | 760080160 | 17200 | 17190 | 17200 | 17190 | 567 |
| 346 | 20231214 | 144500 | 750329820 | 17190 | 17180 | 17190 | 17180 | 196 |
| 347 | 20231214 | 144400 | 746961750 | 17180 | 17180 | 17190 | 17170 | 462 |
| 348 | 20231214 | 144300 | 739021330 | 17190 | 17170 | 17190 | 17170 | 388 |
| 349 | 20231214 | 144200 | 732355650 | 17170 | 17150 | 17170 | 17130 | 276 |
| 350 | 20231214 | 144100 | 727621990 | 17130 | 17170 | 17170 | 17130 | 303 |
| 351 | 20231214 | 144000 | 722421930 | 17160 | 17160 | 17180 | 17140 | 467 |
| 352 | 20231214 | 143900 | 714407080 | 17160 | 17160 | 17170 | 17160 | 348 |
| 353 | 20231214 | 143800 | 708434750 | 17160 | 17140 | 17160 | 17140 | 210 |
| 354 | 20231214 | 143700 | 704832880 | 17140 | 17130 | 17140 | 17120 | 471 |
| 355 | 20231214 | 143600 | 696762530 | 17130 | 17090 | 17140 | 17080 | 1646 |
| 356 | 20231214 | 143500 | 668592640 | 17080 | 17080 | 17090 | 17070 | 328 |
| 357 | 20231214 | 143400 | 662989310 | 17070 | 17060 | 17080 | 17050 | 322 |
| 358 | 20231214 | 143300 | 657493470 | 17060 | 17060 | 17060 | 17050 | 223 |
| 359 | 20231214 | 143200 | 653689150 | 17050 | 17030 | 17050 | 17030 | 223 |
| 360 | 20231214 | 143100 | 649887050 | 17010 | 17020 | 17050 | 17010 | 597 |
| 361 | 20231214 | 143000 | 639718690 | 17010 | 17020 | 17020 | 17010 | 7 |
| 362 | 20231214 | 142900 | 639599580 | 17020 | 17020 | 17020 | 17010 | 32 |
| 363 | 20231214 | 142800 | 639054960 | 17010 | 17010 | 17020 | 17010 | 27 |
| 364 | 20231214 | 142700 | 638595620 | 17010 | 17010 | 17010 | 17010 | 2 |
| 365 | 20231214 | 142600 | 638561600 | 17010 | 17020 | 17020 | 17010 | 3 |
| 366 | 20231214 | 142500 | 638510550 | 17020 | 17010 | 17020 | 17010 | 6 |
| 367 | 20231214 | 142400 | 638408480 | 17010 | 17020 | 17020 | 17000 | 12 |
| 368 | 20231214 | 142300 | 638204270 | 17020 | 17000 | 17020 | 17000 | 1206 |
| 369 | 20231214 | 142200 | 617701670 | 17000 | 17000 | 17000 | 17000 | 460 |
| 370 | 20231214 | 142100 | 609881670 | 17000 | 17010 | 17010 | 17000 | 1269 |
| 371 | 20231214 | 142000 | 588301810 | 17010 | 17010 | 17010 | 17010 | 300 |
| 372 | 20231214 | 141900 | 583198810 | 17010 | 17010 | 17010 | 17010 | 11 |
| 373 | 20231214 | 141800 | 583011700 | 17010 | 17010 | 17010 | 17010 | 0 |
| 374 | 20231214 | 141700 | 583011700 | 17010 | 17030 | 17040 | 17010 | 90 |
| 375 | 20231214 | 141600 | 581478230 | 17030 | 17040 | 17040 | 17030 | 42 |
| 376 | 20231214 | 141500 | 580762930 | 17040 | 17020 | 17040 | 17020 | 242 |
| 377 | 20231214 | 141400 | 576640350 | 17010 | 17020 | 17020 | 17010 | 30 |
| 378 | 20231214 | 141300 | 576129760 | 17020 | 17000 | 17020 | 17000 | 194 |
| 379 | 20231214 | 141200 | 572829240 | 17000 | 17000 | 17000 | 17000 | 108 |
| 380 | 20231214 | 141100 | 570993240 | 17000 | 17000 | 17010 | 17000 | 579 |
| 381 | 20231214 | 141000 | 561149430 | 17010 | 17000 | 17010 | 17000 | 13 |
| 382 | 20231214 | 140900 | 560928340 | 17000 | 16990 | 17000 | 16980 | 318 |
| 383 | 20231214 | 140800 | 555523320 | 17000 | 16960 | 17000 | 16960 | 246 |
| 384 | 20231214 | 140700 | 551344080 | 16960 | 16920 | 16960 | 16920 | 370 |
| 385 | 20231214 | 140600 | 545069080 | 16920 | 16920 | 16930 | 16920 | 1664 |
| 386 | 20231214 | 140500 | 516897830 | 16910 | 16910 | 16910 | 16910 | 0 |
| 387 | 20231214 | 140400 | 516897830 | 16910 | 16920 | 16920 | 16910 | 109 |
| 388 | 20231214 | 140300 | 515053570 | 16910 | 16910 | 16910 | 16910 | 4 |
| 389 | 20231214 | 140200 | 514985930 | 16920 | 16920 | 16920 | 16920 | 0 |
| 390 | 20231214 | 140100 | 514985930 | 16920 | 16920 | 16920 | 16920 | 1 |
| 391 | 20231214 | 140000 | 514969010 | 16900 | 16900 | 16900 | 16900 | 1 |
| 392 | 20231214 | 135900 | 514952110 | 16900 | 16900 | 16900 | 16900 | 0 |
| 393 | 20231214 | 135800 | 514952110 | 16900 | 16900 | 16900 | 16900 | 8 |
| 394 | 20231214 | 135700 | 514816910 | 16900 | 16900 | 16900 | 16900 | 1 |
| 395 | 20231214 | 135600 | 514800010 | 16930 | 16910 | 16930 | 16910 | 6 |
| 396 | 20231214 | 135500 | 514698530 | 16910 | 16910 | 16910 | 16910 | 4 |
| 397 | 20231214 | 135400 | 514630890 | 16910 | 16900 | 16910 | 16900 | 38 |
| 398 | 20231214 | 135300 | 513988650 | 16910 | 16910 | 16910 | 16910 | 12 |
| 399 | 20231214 | 135200 | 513785730 | 16910 | 16910 | 16910 | 16910 | 1 |
| 400 | 20231214 | 135100 | 513768820 | 16930 | 16930 | 16930 | 16930 | 1 |
| 401 | 20231214 | 135000 | 513751890 | 16910 | 16910 | 16910 | 16910 | 1 |
| 402 | 20231214 | 134900 | 513734980 | 16910 | 16910 | 16910 | 16910 | 0 |
| 403 | 20231214 | 134800 | 513734980 | 16910 | 16910 | 16910 | 16910 | 30 |
| 404 | 20231214 | 134700 | 513227680 | 16900 | 16900 | 16900 | 16900 | 2 |
| 405 | 20231214 | 134600 | 513193880 | 16930 | 16900 | 16930 | 16900 | 202 |
| 406 | 20231214 | 134500 | 509780020 | 16930 | 16930 | 16930 | 16930 | 0 |
| 407 | 20231214 | 134400 | 509780020 | 16930 | 16920 | 16930 | 16920 | 2 |
| 408 | 20231214 | 134300 | 509746170 | 16920 | 16920 | 16920 | 16900 | 546 |
| 409 | 20231214 | 134200 | 500517870 | 16920 | 16920 | 16920 | 16920 | 606 |
| 410 | 20231214 | 134100 | 490264350 | 16910 | 16910 | 16910 | 16910 | 89 |
| 411 | 20231214 | 134000 | 488759360 | 16900 | 16910 | 16910 | 16900 | 5 |
| 412 | 20231214 | 133900 | 488674820 | 16910 | 16910 | 16910 | 16900 | 14 |
| 413 | 20231214 | 133800 | 488438160 | 16900 | 16910 | 16910 | 16900 | 14 |
| 414 | 20231214 | 133700 | 488201510 | 16900 | 16860 | 16910 | 16860 | 1298 |
| 415 | 20231214 | 133600 | 466270130 | 16860 | 16860 | 16860 | 16860 | 0 |
| 416 | 20231214 | 133500 | 466270130 | 16860 | 16860 | 16860 | 16860 | 0 |
| 417 | 20231214 | 133400 | 466270130 | 16860 | 16860 | 16860 | 16860 | 1 |
| 418 | 20231214 | 133300 | 466253270 | 16850 | 16850 | 16850 | 16850 | 1 |
| 419 | 20231214 | 133200 | 466236420 | 16850 | 16850 | 16850 | 16850 | 1 |
| 420 | 20231214 | 133100 | 466219570 | 16860 | 16860 | 16860 | 16860 | 1 |
| 421 | 20231214 | 133000 | 466202710 | 16860 | 16860 | 16860 | 16860 | 2 |
| 422 | 20231214 | 132900 | 466168990 | 16870 | 16870 | 16870 | 16870 | 10 |
| 423 | 20231214 | 132800 | 466000290 | 16850 | 16850 | 16850 | 16850 | 0 |
| 424 | 20231214 | 132700 | 466000290 | 16850 | 16850 | 16850 | 16850 | 0 |
| 425 | 20231214 | 132600 | 466000290 | 16850 | 16870 | 16870 | 16850 | 12 |
| 426 | 20231214 | 132500 | 465797870 | 16860 | 16870 | 16870 | 16860 | 5 |
| 427 | 20231214 | 132400 | 465713530 | 16870 | 16870 | 16870 | 16870 | 4 |
| 428 | 20231214 | 132300 | 465646050 | 16850 | 16870 | 16870 | 16850 | 158 |
| 429 | 20231214 | 132200 | 462983670 | 16870 | 16870 | 16870 | 16870 | 54 |
| 430 | 20231214 | 132100 | 462072690 | 16870 | 16860 | 16870 | 16860 | 4 |
| 431 | 20231214 | 132000 | 462005220 | 16850 | 16850 | 16850 | 16850 | 2 |
| 432 | 20231214 | 131900 | 461971520 | 16860 | 16850 | 16860 | 16850 | 81 |
| 433 | 20231214 | 131800 | 460605870 | 16850 | 16850 | 16850 | 16850 | 0 |
| 434 | 20231214 | 131700 | 460605870 | 16850 | 16850 | 16850 | 16850 | 30 |
| 435 | 20231214 | 131600 | 460100370 | 16850 | 16850 | 16850 | 16840 | 102 |
| 436 | 20231214 | 131500 | 458381680 | 16850 | 16850 | 16850 | 16850 | 33 |
| 437 | 20231214 | 131400 | 457825630 | 16840 | 16840 | 16840 | 16840 | 44 |
| 438 | 20231214 | 131300 | 457084670 | 16840 | 16840 | 16840 | 16830 | 93 |
| 439 | 20231214 | 131200 | 455518560 | 16830 | 16810 | 16830 | 16810 | 121 |
| 440 | 20231214 | 131100 | 453482150 | 16810 | 16810 | 16810 | 16810 | 1 |
| 441 | 20231214 | 131000 | 453465340 | 16830 | 16830 | 16830 | 16830 | 1 |
| 442 | 20231214 | 130900 | 453448510 | 16810 | 16810 | 16810 | 16810 | 0 |
| 443 | 20231214 | 130800 | 453448510 | 16810 | 16810 | 16810 | 16810 | 1 |
| 444 | 20231214 | 130700 | 453431700 | 16830 | 16830 | 16830 | 16830 | 1 |
| 445 | 20231214 | 130600 | 453414870 | 16800 | 16790 | 16830 | 16780 | 718 |
| 446 | 20231214 | 130500 | 441351550 | 16790 | 16790 | 16790 | 16790 | 0 |
| 447 | 20231214 | 130400 | 441351550 | 16790 | 16790 | 16790 | 16790 | 33 |
| 448 | 20231214 | 130300 | 440797480 | 16780 | 16780 | 16780 | 16780 | 11 |
| 449 | 20231214 | 130200 | 440612900 | 16780 | 16780 | 16780 | 16780 | 29 |
| 450 | 20231214 | 130100 | 440126280 | 16780 | 16780 | 16780 | 16780 | 0 |
| 451 | 20231214 | 130000 | 440126280 | 16780 | 16770 | 16780 | 16770 | 75 |
| 452 | 20231214 | 125900 | 438868180 | 16760 | 16760 | 16760 | 16760 | 0 |
| 453 | 20231214 | 125800 | 438868180 | 16760 | 16760 | 16760 | 16760 | 1 |
| 454 | 20231214 | 125700 | 438851420 | 16760 | 16780 | 16780 | 16760 | 36 |
| 455 | 20231214 | 125600 | 438247360 | 16780 | 16780 | 16780 | 16770 | 52 |
| 456 | 20231214 | 125500 | 437374950 | 16780 | 16780 | 16780 | 16780 | 0 |
| 457 | 20231214 | 125400 | 437374950 | 16780 | 16780 | 16780 | 16780 | 20 |
| 458 | 20231214 | 125300 | 437039350 | 16770 | 16770 | 16770 | 16770 | 0 |
| 459 | 20231214 | 125200 | 437039350 | 16770 | 16770 | 16770 | 16770 | 27 |
| 460 | 20231214 | 125100 | 436586560 | 16770 | 16770 | 16770 | 16770 | 0 |
| 461 | 20231214 | 125000 | 436586560 | 16770 | 16770 | 16770 | 16770 | 250 |
| 462 | 20231214 | 124900 | 432394060 | 16770 | 16770 | 16770 | 16770 | 12 |
| 463 | 20231214 | 124800 | 432192820 | 16760 | 16760 | 16760 | 16760 | 13 |
| 464 | 20231214 | 124700 | 431974940 | 16760 | 16760 | 16760 | 16760 | 5 |
| 465 | 20231214 | 124600 | 431891140 | 16760 | 16740 | 16760 | 16740 | 46 |
| 466 | 20231214 | 124500 | 431120200 | 16730 | 16730 | 16730 | 16730 | 89 |
| 467 | 20231214 | 124400 | 429631230 | 16730 | 16730 | 16730 | 16730 | 0 |
| 468 | 20231214 | 124300 | 429631230 | 16730 | 16730 | 16730 | 16730 | 0 |
| 469 | 20231214 | 124200 | 429631230 | 16730 | 16720 | 16730 | 16720 | 6 |
| 470 | 20231214 | 124100 | 429530880 | 16720 | 16720 | 16720 | 16720 | 7 |
| 471 | 20231214 | 124000 | 429413840 | 16690 | 16700 | 16700 | 16690 | 36 |
| 472 | 20231214 | 123900 | 428812990 | 16690 | 16750 | 16750 | 16690 | 135 |
| 473 | 20231214 | 123800 | 426555750 | 16740 | 16740 | 16740 | 16740 | 6 |
| 474 | 20231214 | 123700 | 426455310 | 16750 | 16750 | 16750 | 16750 | 0 |
| 475 | 20231214 | 123600 | 426455310 | 16750 | 16750 | 16750 | 16750 | 42 |
| 476 | 20231214 | 123500 | 425751810 | 16750 | 16750 | 16750 | 16750 | 10 |
| 477 | 20231214 | 123400 | 425584310 | 16750 | 16750 | 16750 | 16750 | 39 |
| 478 | 20231214 | 123300 | 424931060 | 16760 | 16760 | 16760 | 16760 | 6 |
| 479 | 20231214 | 123200 | 424830500 | 16760 | 16770 | 16770 | 16760 | 38 |
| 480 | 20231214 | 123100 | 424193310 | 16760 | 16760 | 16760 | 16760 | 0 |
| 481 | 20231214 | 123000 | 424193310 | 16760 | 16760 | 16760 | 16760 | 29 |
| 482 | 20231214 | 122900 | 423707270 | 16760 | 16760 | 16760 | 16760 | 33 |
| 483 | 20231214 | 122800 | 423154190 | 16760 | 16780 | 16780 | 16760 | 101 |
| 484 | 20231214 | 122700 | 421460810 | 16770 | 16770 | 16770 | 16770 | 1 |
| 485 | 20231214 | 122600 | 421444040 | 16760 | 16760 | 16760 | 16760 | 0 |
| 486 | 20231214 | 122500 | 421444040 | 16760 | 16780 | 16780 | 16760 | 23 |
| 487 | 20231214 | 122400 | 421058290 | 16780 | 16780 | 16780 | 16780 | 28 |
| 488 | 20231214 | 122300 | 420588450 | 16780 | 16780 | 16780 | 16780 | 0 |
| 489 | 20231214 | 122200 | 420588450 | 16780 | 16780 | 16780 | 16780 | 35 |
| 490 | 20231214 | 122100 | 420001150 | 16780 | 16780 | 16780 | 16780 | 26 |
| 491 | 20231214 | 122000 | 419564870 | 16780 | 16780 | 16780 | 16780 | 88 |
| 492 | 20231214 | 121900 | 418088230 | 16780 | 16780 | 16780 | 16780 | 8 |
| 493 | 20231214 | 121800 | 417953990 | 16790 | 16800 | 16800 | 16790 | 62 |
| 494 | 20231214 | 121700 | 416912550 | 16800 | 16800 | 16800 | 16800 | 10 |
| 495 | 20231214 | 121600 | 416744550 | 16800 | 16800 | 16800 | 16800 | 28 |
| 496 | 20231214 | 121500 | 416274150 | 16790 | 16790 | 16790 | 16790 | 0 |
| 497 | 20231214 | 121400 | 416274150 | 16790 | 16790 | 16790 | 16790 | 29 |
| 498 | 20231214 | 121300 | 415787240 | 16790 | 16790 | 16790 | 16790 | 0 |
| 499 | 20231214 | 121200 | 415787240 | 16790 | 16790 | 16790 | 16790 | 39 |
| 500 | 20231214 | 121100 | 415132430 | 16790 | 16800 | 16800 | 16790 | 15 |
| 501 | 20231214 | 121000 | 414880480 | 16780 | 16790 | 16790 | 16780 | 40 |
| 502 | 20231214 | 120900 | 414208900 | 16790 | 16790 | 16790 | 16790 | 0 |
| 503 | 20231214 | 120800 | 414208900 | 16790 | 16800 | 16800 | 16790 | 35 |
| 504 | 20231214 | 120700 | 413620920 | 16800 | 16800 | 16800 | 16800 | 34 |
| 505 | 20231214 | 120600 | 413049720 | 16800 | 16800 | 16800 | 16800 | 0 |
| 506 | 20231214 | 120500 | 413049720 | 16800 | 16800 | 16800 | 16800 | 0 |
| 507 | 20231214 | 120400 | 413049720 | 16800 | 16820 | 16820 | 16800 | 1118 |
| 508 | 20231214 | 120300 | 394263660 | 16810 | 16820 | 16820 | 16810 | 2 |
| 509 | 20231214 | 120200 | 394230030 | 16810 | 16820 | 16820 | 16810 | 28 |
| 510 | 20231214 | 120100 | 393759160 | 16910 | 16910 | 16910 | 16910 | 0 |
| 511 | 20231214 | 120000 | 393759160 | 16910 | 16920 | 16920 | 16910 | 109 |
| 512 | 20231214 | 115900 | 391915470 | 16810 | 16930 | 16930 | 16810 | 120 |
| 513 | 20231214 | 115800 | 389888510 | 16930 | 16930 | 16930 | 16930 | 48 |
| 514 | 20231214 | 115700 | 389075870 | 16930 | 16930 | 16930 | 16930 | 58 |
| 515 | 20231214 | 115600 | 388093930 | 16930 | 16930 | 16930 | 16920 | 173 |
| 516 | 20231214 | 115500 | 385165460 | 16920 | 16920 | 16930 | 16920 | 60 |
| 517 | 20231214 | 115400 | 384150180 | 16920 | 16920 | 16920 | 16920 | 57 |
| 518 | 20231214 | 115300 | 383185740 | 16920 | 16930 | 16930 | 16920 | 38 |
| 519 | 20231214 | 115200 | 382542700 | 16930 | 16930 | 16930 | 16930 | 58 |
| 520 | 20231214 | 115100 | 381560760 | 16930 | 16920 | 16930 | 16920 | 72 |
| 521 | 20231214 | 115000 | 380342440 | 16920 | 16930 | 16930 | 16920 | 91 |
| 522 | 20231214 | 114900 | 378801820 | 16920 | 16920 | 16930 | 16920 | 97 |
| 523 | 20231214 | 114800 | 377160000 | 16920 | 16920 | 16920 | 16920 | 50 |
| 524 | 20231214 | 114700 | 376314000 | 16920 | 16920 | 16920 | 16920 | 60 |
| 525 | 20231214 | 114600 | 375298800 | 16920 | 16910 | 16920 | 16910 | 102 |
| 526 | 20231214 | 114500 | 373573490 | 16920 | 16910 | 16920 | 16910 | 92 |
| 527 | 20231214 | 114400 | 372017690 | 16910 | 16900 | 16910 | 16900 | 18 |
| 528 | 20231214 | 114300 | 371713420 | 16900 | 16900 | 16910 | 16900 | 57 |
| 529 | 20231214 | 114200 | 370750050 | 16900 | 16870 | 16900 | 16870 | 34 |
| 530 | 20231214 | 114100 | 370176230 | 16880 | 16920 | 16920 | 16880 | 60 |
| 531 | 20231214 | 114000 | 369161150 | 16900 | 16930 | 16930 | 16900 | 58 |
| 532 | 20231214 | 113900 | 368179830 | 16910 | 16950 | 16950 | 16910 | 496 |
| 533 | 20231214 | 113800 | 359783430 | 16960 | 16950 | 16960 | 16950 | 89 |
| 534 | 20231214 | 113700 | 358274570 | 16950 | 16940 | 16950 | 16940 | 49 |
| 535 | 20231214 | 113600 | 357444440 | 16940 | 16940 | 16950 | 16940 | 66 |
| 536 | 20231214 | 113500 | 356326320 | 16930 | 16920 | 16950 | 16920 | 321 |
| 537 | 20231214 | 113400 | 350886680 | 16910 | 16920 | 16920 | 16910 | 105 |
| 538 | 20231214 | 113300 | 349111080 | 16920 | 16910 | 16920 | 16910 | 79 |
| 539 | 20231214 | 113200 | 347774410 | 16910 | 16920 | 16920 | 16910 | 71 |
| 540 | 20231214 | 113100 | 346573300 | 16920 | 16910 | 16920 | 16910 | 88 |
| 541 | 20231214 | 113000 | 345084940 | 16910 | 16910 | 16910 | 16910 | 147 |
| 542 | 20231214 | 112900 | 342599170 | 16910 | 16900 | 16910 | 16900 | 79 |
| 543 | 20231214 | 112800 | 341264000 | 16900 | 16890 | 16900 | 16880 | 986 |
| 544 | 20231214 | 112700 | 324602240 | 16880 | 16880 | 16880 | 16880 | 48 |
| 545 | 20231214 | 112600 | 323792000 | 16880 | 16880 | 16880 | 16880 | 58 |
| 546 | 20231214 | 112500 | 322812960 | 16870 | 16870 | 16870 | 16870 | 64 |
| 547 | 20231214 | 112400 | 321733280 | 16870 | 16840 | 16870 | 16840 | 122 |
| 548 | 20231214 | 112300 | 319675350 | 16840 | 16830 | 16840 | 16830 | 87 |
| 549 | 20231214 | 112200 | 318211100 | 16830 | 16800 | 16830 | 16800 | 66 |
| 550 | 20231214 | 112100 | 317101190 | 16800 | 16800 | 16800 | 16730 | 196 |
| 551 | 20231214 | 112000 | 313810320 | 16800 | 16800 | 16800 | 16800 | 27 |
| 552 | 20231214 | 111900 | 313356720 | 16790 | 16790 | 16790 | 16790 | 49 |
| 553 | 20231214 | 111800 | 312534010 | 16790 | 16790 | 16790 | 16790 | 13 |
| 554 | 20231214 | 111700 | 312315740 | 16690 | 16790 | 16800 | 16690 | 291 |
| 555 | 20231214 | 111600 | 307443080 | 16790 | 16800 | 16800 | 16790 | 142 |
| 556 | 20231214 | 111500 | 305057910 | 16790 | 16830 | 16830 | 16790 | 840 |
| 557 | 20231214 | 111400 | 290942850 | 16830 | 16830 | 16830 | 16830 | 48 |
| 558 | 20231214 | 111300 | 290135010 | 16850 | 16850 | 16850 | 16850 | 65 |
| 559 | 20231214 | 111200 | 289039760 | 16830 | 16850 | 16850 | 16830 | 140 |
| 560 | 20231214 | 111100 | 286681600 | 16860 | 16860 | 16870 | 16860 | 253 |
| 561 | 20231214 | 111000 | 282414680 | 16860 | 16860 | 16860 | 16860 | 127 |
| 562 | 20231214 | 110900 | 280273460 | 16850 | 16850 | 16850 | 16850 | 22 |
| 563 | 20231214 | 110800 | 279902760 | 16850 | 16850 | 16850 | 16850 | 58 |
| 564 | 20231214 | 110700 | 278925460 | 16850 | 16850 | 16850 | 16850 | 7 |
| 565 | 20231214 | 110600 | 278807510 | 16850 | 16850 | 16850 | 16850 | 58 |
| 566 | 20231214 | 110500 | 277830210 | 16850 | 16850 | 16850 | 16850 | 57 |
| 567 | 20231214 | 110400 | 276869760 | 16850 | 16850 | 16850 | 16850 | 50 |
| 568 | 20231214 | 110300 | 276027260 | 16850 | 16850 | 16850 | 16850 | 109 |
| 569 | 20231214 | 110200 | 274190610 | 16850 | 16850 | 16850 | 16850 | 8 |
| 570 | 20231214 | 110100 | 274055810 | 16850 | 16850 | 16850 | 16850 | 50 |
| 571 | 20231214 | 110000 | 273213310 | 16850 | 16850 | 16850 | 16850 | 50 |
| 572 | 20231214 | 105900 | 272370810 | 16850 | 16850 | 16850 | 16850 | 0 |
| 573 | 20231214 | 105800 | 272370810 | 16850 | 16840 | 16850 | 16840 | 109 |
| 574 | 20231214 | 105700 | 270534500 | 16810 | 16850 | 16850 | 16810 | 81 |
| 575 | 20231214 | 105600 | 269170890 | 16850 | 16850 | 16850 | 16850 | 0 |
| 576 | 20231214 | 105500 | 269170890 | 16850 | 16850 | 16850 | 16850 | 50 |
| 577 | 20231214 | 105400 | 268328390 | 16850 | 16810 | 16850 | 16810 | 2 |
| 578 | 20231214 | 105300 | 268294730 | 16800 | 16850 | 16850 | 16800 | 102 |
| 579 | 20231214 | 105200 | 266576270 | 16850 | 16860 | 16860 | 16850 | 70 |
| 580 | 20231214 | 105100 | 265396270 | 16860 | 16860 | 16860 | 16860 | 1 |
| 581 | 20231214 | 105000 | 265379410 | 16850 | 16850 | 16850 | 16850 | 31 |
| 582 | 20231214 | 104900 | 264857060 | 16840 | 16830 | 16840 | 16830 | 2 |
| 583 | 20231214 | 104800 | 264823390 | 16820 | 16800 | 16820 | 16800 | 421 |
| 584 | 20231214 | 104700 | 257749370 | 16800 | 16800 | 16800 | 16800 | 83 |
| 585 | 20231214 | 104600 | 256354970 | 16800 | 16800 | 16800 | 16800 | 16 |
| 586 | 20231214 | 104500 | 256086170 | 16800 | 16800 | 16800 | 16800 | 110 |
| 587 | 20231214 | 104400 | 254238170 | 16790 | 16790 | 16790 | 16790 | 43 |
| 588 | 20231214 | 104300 | 253516200 | 16790 | 16790 | 16790 | 16790 | 21 |
| 589 | 20231214 | 104200 | 253163610 | 16790 | 16790 | 16790 | 16790 | 116 |
| 590 | 20231214 | 104100 | 251215970 | 16790 | 16790 | 16790 | 16790 | 1 |
| 591 | 20231214 | 104000 | 251199180 | 16790 | 16770 | 16790 | 16770 | 140 |
| 592 | 20231214 | 103900 | 248850060 | 16750 | 16750 | 16750 | 16750 | 1 |
| 593 | 20231214 | 103800 | 248833310 | 16730 | 16730 | 16730 | 16730 | 0 |
| 594 | 20231214 | 103700 | 248833310 | 16730 | 16730 | 16730 | 16730 | 0 |
| 595 | 20231214 | 103600 | 248833310 | 16730 | 16710 | 16730 | 16710 | 3 |
| 596 | 20231214 | 103500 | 248783140 | 16700 | 16700 | 16700 | 16700 | 470 |
| 597 | 20231214 | 103400 | 240934140 | 16700 | 16700 | 16700 | 16700 | 20 |
| 598 | 20231214 | 103300 | 240600140 | 16700 | 16740 | 16740 | 16700 | 424 |
| 599 | 20231214 | 103200 | 233511050 | 16730 | 16730 | 16730 | 16730 | 0 |
| 600 | 20231214 | 103100 | 233511050 | 16730 | 16730 | 16730 | 16730 | 24 |
| 601 | 20231214 | 103000 | 233109530 | 16730 | 16790 | 16790 | 16730 | 115 |
| 602 | 20231214 | 102900 | 231183420 | 16730 | 16730 | 16730 | 16730 | 0 |
| 603 | 20231214 | 102800 | 231183420 | 16730 | 16730 | 16730 | 16720 | 427 |
| 604 | 20231214 | 102700 | 224039720 | 16720 | 16730 | 16730 | 16720 | 109 |
| 605 | 20231214 | 102600 | 222216490 | 16790 | 16790 | 16790 | 16790 | 17 |
| 606 | 20231214 | 102500 | 221931060 | 16720 | 16730 | 16730 | 16720 | 533 |
| 607 | 20231214 | 102400 | 213018820 | 16730 | 16800 | 16800 | 16730 | 217 |
| 608 | 20231214 | 102300 | 209376720 | 16800 | 16800 | 16800 | 16800 | 138 |
| 609 | 20231214 | 102200 | 207058320 | 16800 | 16800 | 16800 | 16800 | 6 |
| 610 | 20231214 | 102100 | 206957520 | 16830 | 16780 | 16830 | 16780 | 3 |
| 611 | 20231214 | 102000 | 206907120 | 16780 | 16770 | 16780 | 16770 | 100 |
| 612 | 20231214 | 101900 | 205230050 | 16750 | 16750 | 16750 | 16750 | 10 |
| 613 | 20231214 | 101800 | 205062550 | 16740 | 16770 | 16770 | 16740 | 124 |
| 614 | 20231214 | 101700 | 202983610 | 16770 | 16770 | 16770 | 16770 | 43 |
| 615 | 20231214 | 101600 | 202262500 | 16770 | 16790 | 16790 | 16770 | 164 |
| 616 | 20231214 | 101500 | 199510010 | 16800 | 16800 | 16800 | 16800 | 27 |
| 617 | 20231214 | 101400 | 199056410 | 16790 | 16790 | 16790 | 16790 | 0 |
| 618 | 20231214 | 101300 | 199056410 | 16790 | 16810 | 16810 | 16790 | 238 |
| 619 | 20231214 | 101200 | 195057680 | 16840 | 16840 | 16840 | 16840 | 50 |
| 620 | 20231214 | 101100 | 194215680 | 16840 | 16840 | 16840 | 16840 | 52 |
| 621 | 20231214 | 101000 | 193340000 | 16860 | 16860 | 16860 | 16860 | 0 |
| 622 | 20231214 | 100900 | 193340000 | 16860 | 16860 | 16860 | 16860 | 50 |
| 623 | 20231214 | 100800 | 192497000 | 16800 | 16800 | 16800 | 16790 | 271 |
| 624 | 20231214 | 100700 | 187944240 | 16800 | 16780 | 16800 | 16780 | 536 |
| 625 | 20231214 | 100600 | 178944920 | 16780 | 16780 | 16780 | 16780 | 67 |
| 626 | 20231214 | 100500 | 177820660 | 16780 | 16780 | 16780 | 16780 | 10 |
| 627 | 20231214 | 100400 | 177652860 | 16760 | 16770 | 16770 | 16760 | 10 |
| 628 | 20231214 | 100300 | 177485200 | 16780 | 16780 | 16780 | 16780 | 76 |
| 629 | 20231214 | 100200 | 176209920 | 16780 | 16800 | 16800 | 16780 | 21 |
| 630 | 20231214 | 100100 | 175857200 | 16800 | 16820 | 16820 | 16780 | 401 |
| 631 | 20231214 | 100000 | 169121520 | 16820 | 16820 | 16820 | 16820 | 2 |
| 632 | 20231214 | 095900 | 169087880 | 16830 | 16860 | 16860 | 16830 | 444 |
| 633 | 20231214 | 095800 | 161609300 | 16860 | 16870 | 16870 | 16860 | 788 |
| 634 | 20231214 | 095700 | 148320250 | 16860 | 16860 | 16860 | 16860 | 35 |
| 635 | 20231214 | 095600 | 147730150 | 16860 | 16850 | 16860 | 16850 | 169 |
| 636 | 20231214 | 095500 | 144881350 | 16850 | 16840 | 16850 | 16840 | 950 |
| 637 | 20231214 | 095400 | 128878620 | 16830 | 16830 | 16830 | 16830 | 35 |
| 638 | 20231214 | 095300 | 128289570 | 16830 | 16840 | 16840 | 16830 | 100 |
| 639 | 20231214 | 095200 | 126606070 | 16830 | 16810 | 16830 | 16810 | 73 |
| 640 | 20231214 | 095100 | 125377720 | 16820 | 16800 | 16820 | 16800 | 124 |
| 641 | 20231214 | 095000 | 123292880 | 16810 | 16790 | 16810 | 16790 | 183 |
| 642 | 20231214 | 094900 | 120218080 | 16790 | 16790 | 16790 | 16790 | 113 |
| 643 | 20231214 | 094800 | 118320810 | 16780 | 16780 | 16780 | 16780 | 13 |
| 644 | 20231214 | 094700 | 118102670 | 16780 | 16790 | 16790 | 16780 | 19 |
| 645 | 20231214 | 094600 | 117783760 | 16780 | 16750 | 16780 | 16750 | 32 |
| 646 | 20231214 | 094500 | 117247100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 647 | 20231214 | 094400 | 117247100 | 16730 | 16780 | 16780 | 16730 | 75 |
| 648 | 20231214 | 094300 | 115988750 | 16780 | 16780 | 16780 | 16780 | 154 |
| 649 | 20231214 | 094200 | 113404630 | 16780 | 16770 | 16780 | 16770 | 4 |
| 650 | 20231214 | 094100 | 113337540 | 16780 | 16740 | 16780 | 16710 | 95 |
| 651 | 20231214 | 094000 | 111746060 | 16740 | 16780 | 16780 | 16730 | 287 |
| 652 | 20231214 | 093900 | 106937250 | 16710 | 16710 | 16710 | 16710 | 0 |
| 653 | 20231214 | 093800 | 106937250 | 16710 | 16730 | 16730 | 16710 | 236 |
| 654 | 20231214 | 093700 | 102993100 | 16720 | 16730 | 16730 | 16720 | 101 |
| 655 | 20231214 | 093600 | 101303930 | 16720 | 16720 | 16720 | 16720 | 10 |
| 656 | 20231214 | 093500 | 101136730 | 16720 | 16720 | 16730 | 16720 | 55 |
| 657 | 20231214 | 093400 | 100217030 | 16740 | 16780 | 16780 | 16740 | 206 |
| 658 | 20231214 | 093300 | 96767330 | 16780 | 16770 | 16780 | 16770 | 256 |
| 659 | 20231214 | 093200 | 92472100 | 16740 | 16740 | 16750 | 16740 | 957 |
| 660 | 20231214 | 093100 | 76447400 | 16740 | 16730 | 16740 | 16730 | 65 |
| 661 | 20231214 | 093000 | 75359840 | 16730 | 16720 | 16730 | 16720 | 94 |
| 662 | 20231214 | 092900 | 73787230 | 16710 | 16710 | 16710 | 16710 | 20 |
| 663 | 20231214 | 092800 | 73453030 | 16710 | 16710 | 16710 | 16710 | 0 |
| 664 | 20231214 | 092700 | 73453030 | 16710 | 16710 | 16710 | 16710 | 25 |
| 665 | 20231214 | 092600 | 73035280 | 16710 | 16710 | 16710 | 16710 | 1 |
| 666 | 20231214 | 092500 | 73018570 | 16700 | 16700 | 16700 | 16700 | 80 |
| 667 | 20231214 | 092400 | 71682570 | 16710 | 16710 | 16710 | 16710 | 195 |
| 668 | 20231214 | 092300 | 68424120 | 16740 | 16740 | 16740 | 16740 | 101 |
| 669 | 20231214 | 092200 | 66733380 | 16720 | 16750 | 16770 | 16720 | 268 |
| 670 | 20231214 | 092100 | 62244870 | 16740 | 16740 | 16740 | 16740 | 63 |
| 671 | 20231214 | 092000 | 61190250 | 16740 | 16730 | 16740 | 16730 | 690 |
| 672 | 20231214 | 091900 | 49640260 | 16720 | 16710 | 16720 | 16710 | 40 |
| 673 | 20231214 | 091800 | 48971490 | 16700 | 16700 | 16710 | 16700 | 19 |
| 674 | 20231214 | 091700 | 48654150 | 16700 | 16710 | 16710 | 16700 | 9 |
| 675 | 20231214 | 091600 | 48503830 | 16710 | 16710 | 16710 | 16710 | 222 |
| 676 | 20231214 | 091500 | 44794210 | 16720 | 16720 | 16720 | 16720 | 1 |
| 677 | 20231214 | 091400 | 44777490 | 16720 | 16720 | 16720 | 16720 | 10 |
| 678 | 20231214 | 091300 | 44610290 | 16740 | 16640 | 16740 | 16640 | 257 |
| 679 | 20231214 | 091200 | 40330080 | 16640 | 16640 | 16640 | 16630 | 39 |
| 680 | 20231214 | 091100 | 39681130 | 16630 | 16630 | 16630 | 16630 | 84 |
| 681 | 20231214 | 091000 | 38284210 | 16630 | 16630 | 16630 | 16630 | 25 |
| 682 | 20231214 | 090900 | 37868460 | 16630 | 16630 | 16630 | 16630 | 208 |
| 683 | 20231214 | 090800 | 34409420 | 16630 | 16600 | 16630 | 16600 | 87 |
| 684 | 20231214 | 090700 | 32964420 | 16620 | 16610 | 16670 | 16610 | 6 |
| 685 | 20231214 | 090600 | 32864590 | 16600 | 16610 | 16610 | 16600 | 198 |
| 686 | 20231214 | 090500 | 29576240 | 16610 | 16600 | 16610 | 16600 | 172 |
| 687 | 20231214 | 090400 | 26720590 | 16590 | 16590 | 16590 | 16590 | 50 |
| 688 | 20231214 | 090300 | 25891090 | 16720 | 16720 | 16720 | 16720 | 1 |
| 689 | 20231214 | 090200 | 25874370 | 16720 | 16770 | 16770 | 16710 | 1114 |
| 690 | 20231214 | 090100 | 7243030 | 16770 | 16760 | 16770 | 16750 | 68 |
| 691 | 20231214 | 090000 | 6103980 | 16740 | 16720 | 16750 | 16720 | 365 |