36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 202900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 1685 |
| 3 | 20231207 | 202800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 4 | 20231207 | 202700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 5 | 20231207 | 202600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 6 | 20231207 | 202500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 7 | 20231207 | 202400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 8 | 20231207 | 202300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 9 | 20231207 | 202200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 10 | 20231207 | 202100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 11 | 20231207 | 202000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 12 | 20231207 | 201900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 13 | 20231207 | 201800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 14 | 20231207 | 201700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 15 | 20231207 | 201600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 16 | 20231207 | 201500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 17 | 20231207 | 201400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 18 | 20231207 | 201300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 19 | 20231207 | 201200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 20 | 20231207 | 201100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 21 | 20231207 | 201000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 22 | 20231207 | 200900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 23 | 20231207 | 200800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 24 | 20231207 | 200700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 25 | 20231207 | 200600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 26 | 20231207 | 200500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 27 | 20231207 | 200400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 28 | 20231207 | 200300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 29 | 20231207 | 200200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 30 | 20231207 | 200100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 31 | 20231207 | 200000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 32 | 20231207 | 195900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 1685 |
| 33 | 20231207 | 195800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 34 | 20231207 | 195700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 35 | 20231207 | 195600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 36 | 20231207 | 195500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 37 | 20231207 | 195400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 38 | 20231207 | 195300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 39 | 20231207 | 195200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 40 | 20231207 | 195100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 41 | 20231207 | 195000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 42 | 20231207 | 194900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 43 | 20231207 | 194800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 44 | 20231207 | 194700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 45 | 20231207 | 194600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 46 | 20231207 | 194500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 47 | 20231207 | 194400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 48 | 20231207 | 194300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 49 | 20231207 | 194200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 50 | 20231207 | 194100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 51 | 20231207 | 194000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 52 | 20231207 | 193900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 53 | 20231207 | 193800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 54 | 20231207 | 193700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 55 | 20231207 | 193600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 56 | 20231207 | 193500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 57 | 20231207 | 193400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 58 | 20231207 | 193300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 59 | 20231207 | 193200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 60 | 20231207 | 193100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 61 | 20231207 | 193000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 62 | 20231207 | 192900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 1685 |
| 63 | 20231207 | 192800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 64 | 20231207 | 192700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 65 | 20231207 | 192600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 66 | 20231207 | 192500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 67 | 20231207 | 192400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 68 | 20231207 | 192300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 69 | 20231207 | 192200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 70 | 20231207 | 192100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 71 | 20231207 | 192000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 72 | 20231207 | 191900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 73 | 20231207 | 191800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 74 | 20231207 | 191700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 75 | 20231207 | 191600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 76 | 20231207 | 191500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 77 | 20231207 | 191400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 78 | 20231207 | 191300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 79 | 20231207 | 191200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 80 | 20231207 | 191100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 81 | 20231207 | 191000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 82 | 20231207 | 190900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 83 | 20231207 | 190800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 84 | 20231207 | 190700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 85 | 20231207 | 190600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 86 | 20231207 | 190500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 87 | 20231207 | 190400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 88 | 20231207 | 190300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 89 | 20231207 | 190200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 90 | 20231207 | 190100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 91 | 20231207 | 190000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 92 | 20231207 | 185900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 1685 |
| 93 | 20231207 | 185800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 94 | 20231207 | 185700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 95 | 20231207 | 185600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 96 | 20231207 | 185500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 97 | 20231207 | 185400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 98 | 20231207 | 185300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 99 | 20231207 | 185200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 100 | 20231207 | 185100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 101 | 20231207 | 185000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 102 | 20231207 | 184900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 103 | 20231207 | 184800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 104 | 20231207 | 184700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 105 | 20231207 | 184600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 106 | 20231207 | 184500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 107 | 20231207 | 184400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 108 | 20231207 | 184300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 109 | 20231207 | 184200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 110 | 20231207 | 184100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 111 | 20231207 | 184000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 112 | 20231207 | 183900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 113 | 20231207 | 183800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 114 | 20231207 | 183700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 115 | 20231207 | 183600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 116 | 20231207 | 183500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 117 | 20231207 | 183400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 118 | 20231207 | 183300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 119 | 20231207 | 183200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 120 | 20231207 | 183100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 121 | 20231207 | 183000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 122 | 20231207 | 182900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 1685 |
| 123 | 20231207 | 182800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 124 | 20231207 | 182700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 125 | 20231207 | 182600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 126 | 20231207 | 182500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 127 | 20231207 | 182400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 128 | 20231207 | 182300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 129 | 20231207 | 182200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 130 | 20231207 | 182100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 131 | 20231207 | 182000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 132 | 20231207 | 181900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 133 | 20231207 | 181800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 134 | 20231207 | 181700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 135 | 20231207 | 181600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 136 | 20231207 | 181500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 137 | 20231207 | 181400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 138 | 20231207 | 181300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 139 | 20231207 | 181200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 140 | 20231207 | 181100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 141 | 20231207 | 181000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 142 | 20231207 | 180900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 143 | 20231207 | 180800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 144 | 20231207 | 180700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 145 | 20231207 | 180600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 146 | 20231207 | 180500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 147 | 20231207 | 180400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 148 | 20231207 | 180300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 149 | 20231207 | 180200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 150 | 20231207 | 180100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 151 | 20231207 | 180000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 152 | 20231207 | 175900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 1685 |
| 153 | 20231207 | 175800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 154 | 20231207 | 175700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 155 | 20231207 | 175600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 156 | 20231207 | 175500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 157 | 20231207 | 175400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 158 | 20231207 | 175300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 159 | 20231207 | 175200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 160 | 20231207 | 175100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 161 | 20231207 | 175000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 162 | 20231207 | 174900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 163 | 20231207 | 174800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 164 | 20231207 | 174700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 165 | 20231207 | 174600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 166 | 20231207 | 174500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 167 | 20231207 | 174400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 168 | 20231207 | 174300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 169 | 20231207 | 174200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 170 | 20231207 | 174100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 171 | 20231207 | 174000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 172 | 20231207 | 173900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 173 | 20231207 | 173800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 174 | 20231207 | 173700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 175 | 20231207 | 173600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 176 | 20231207 | 173500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 177 | 20231207 | 173400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 178 | 20231207 | 173300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 179 | 20231207 | 173200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 180 | 20231207 | 173100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 181 | 20231207 | 173000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 182 | 20231207 | 172900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 1685 |
| 183 | 20231207 | 172800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 184 | 20231207 | 172700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 185 | 20231207 | 172600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 186 | 20231207 | 172500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 187 | 20231207 | 172400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 188 | 20231207 | 172300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 189 | 20231207 | 172200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 190 | 20231207 | 172100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 191 | 20231207 | 172000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 192 | 20231207 | 171900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 193 | 20231207 | 171800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 194 | 20231207 | 171700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 195 | 20231207 | 171600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 196 | 20231207 | 171500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 197 | 20231207 | 171400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 198 | 20231207 | 171300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 199 | 20231207 | 171200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 200 | 20231207 | 171100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 201 | 20231207 | 171000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 202 | 20231207 | 170900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 203 | 20231207 | 170800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 204 | 20231207 | 170700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 205 | 20231207 | 170600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 206 | 20231207 | 170500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 207 | 20231207 | 170400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 208 | 20231207 | 170300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 209 | 20231207 | 170200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 210 | 20231207 | 170100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 211 | 20231207 | 170000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 212 | 20231207 | 165900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 1685 |
| 213 | 20231207 | 165800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 214 | 20231207 | 165700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 215 | 20231207 | 165600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 216 | 20231207 | 165500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 217 | 20231207 | 165400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 218 | 20231207 | 165300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 219 | 20231207 | 165200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 220 | 20231207 | 165100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 221 | 20231207 | 165000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 222 | 20231207 | 164900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 223 | 20231207 | 164800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 224 | 20231207 | 164700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 225 | 20231207 | 164600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 226 | 20231207 | 164500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 227 | 20231207 | 164400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 228 | 20231207 | 164300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 229 | 20231207 | 164200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 230 | 20231207 | 164100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 231 | 20231207 | 164000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 232 | 20231207 | 163900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 233 | 20231207 | 163800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 234 | 20231207 | 163700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 235 | 20231207 | 163600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 236 | 20231207 | 163500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 237 | 20231207 | 163400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 238 | 20231207 | 163300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 239 | 20231207 | 163200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 240 | 20231207 | 163100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 241 | 20231207 | 163000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 242 | 20231207 | 162900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 1685 |
| 243 | 20231207 | 162800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 244 | 20231207 | 162700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 245 | 20231207 | 162600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 246 | 20231207 | 162500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 247 | 20231207 | 162400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 248 | 20231207 | 162300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 249 | 20231207 | 162200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 250 | 20231207 | 162100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 251 | 20231207 | 162000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 252 | 20231207 | 161900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 253 | 20231207 | 161800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 254 | 20231207 | 161700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 255 | 20231207 | 161600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 256 | 20231207 | 161500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 257 | 20231207 | 161400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 258 | 20231207 | 161300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 259 | 20231207 | 161200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 260 | 20231207 | 161100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 261 | 20231207 | 161000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 262 | 20231207 | 160900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 263 | 20231207 | 160800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 264 | 20231207 | 160700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 265 | 20231207 | 160600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 266 | 20231207 | 160500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 267 | 20231207 | 160400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 268 | 20231207 | 160300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 269 | 20231207 | 160200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 270 | 20231207 | 160100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 271 | 20231207 | 160000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 272 | 20231207 | 155900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 1685 |
| 273 | 20231207 | 155800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 274 | 20231207 | 155700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 275 | 20231207 | 155600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 276 | 20231207 | 155500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 277 | 20231207 | 155400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 278 | 20231207 | 155300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 279 | 20231207 | 155200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 280 | 20231207 | 155100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 281 | 20231207 | 155000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 282 | 20231207 | 154900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 283 | 20231207 | 154800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 284 | 20231207 | 154700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 285 | 20231207 | 154600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 286 | 20231207 | 154500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 287 | 20231207 | 154400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 288 | 20231207 | 154300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 289 | 20231207 | 154200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 290 | 20231207 | 154100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 291 | 20231207 | 154000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 292 | 20231207 | 153900 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 293 | 20231207 | 153800 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 294 | 20231207 | 153700 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 295 | 20231207 | 153600 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 296 | 20231207 | 153500 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 297 | 20231207 | 153400 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 298 | 20231207 | 153300 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 299 | 20231207 | 153200 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 300 | 20231207 | 153100 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 0 |
| 301 | 20231207 | 153000 | 2105869830 | 17140 | 17140 | 17140 | 17140 | 1685 |
| 302 | 20231207 | 152900 | 2076988930 | 17200 | 17200 | 17200 | 17200 | 0 |
| 303 | 20231207 | 152800 | 2076988930 | 17200 | 17200 | 17200 | 17200 | 0 |
| 304 | 20231207 | 152700 | 2076988930 | 17200 | 17200 | 17200 | 17200 | 0 |
| 305 | 20231207 | 152600 | 2076988930 | 17200 | 17200 | 17200 | 17200 | 0 |
| 306 | 20231207 | 152500 | 2076988930 | 17200 | 17200 | 17200 | 17200 | 0 |
| 307 | 20231207 | 152400 | 2076988930 | 17200 | 17200 | 17200 | 17200 | 0 |
| 308 | 20231207 | 152300 | 2076988930 | 17200 | 17200 | 17200 | 17200 | 0 |
| 309 | 20231207 | 152200 | 2076988930 | 17200 | 17200 | 17200 | 17200 | 0 |
| 310 | 20231207 | 152100 | 2076988930 | 17200 | 17200 | 17200 | 17200 | 0 |
| 311 | 20231207 | 152000 | 2076988930 | 17200 | 17200 | 17200 | 17200 | 0 |
| 312 | 20231207 | 151900 | 2076988930 | 17200 | 17200 | 17200 | 17180 | 232 |
| 313 | 20231207 | 151800 | 2073000250 | 17180 | 17190 | 17200 | 17180 | 133 |
| 314 | 20231207 | 151700 | 2070713780 | 17200 | 17190 | 17200 | 17190 | 272 |
| 315 | 20231207 | 151600 | 2066036460 | 17180 | 17190 | 17190 | 17180 | 21 |
| 316 | 20231207 | 151500 | 2065675530 | 17190 | 17200 | 17200 | 17180 | 294 |
| 317 | 20231207 | 151400 | 2060620030 | 17190 | 17180 | 17200 | 17180 | 89 |
| 318 | 20231207 | 151300 | 2059089450 | 17180 | 17190 | 17190 | 17170 | 134 |
| 319 | 20231207 | 151200 | 2056787010 | 17210 | 17210 | 17210 | 17180 | 215 |
| 320 | 20231207 | 151100 | 2053089980 | 17220 | 17210 | 17220 | 17200 | 274 |
| 321 | 20231207 | 151000 | 2048375130 | 17200 | 17220 | 17220 | 17200 | 367 |
| 322 | 20231207 | 150900 | 2042059120 | 17220 | 17260 | 17270 | 17220 | 2569 |
| 323 | 20231207 | 150800 | 1997788510 | 17260 | 17260 | 17260 | 17260 | 237 |
| 324 | 20231207 | 150700 | 1993697890 | 17260 | 17260 | 17260 | 17260 | 6 |
| 325 | 20231207 | 150600 | 1993594330 | 17260 | 17250 | 17270 | 17250 | 201 |
| 326 | 20231207 | 150500 | 1990125560 | 17270 | 17280 | 17280 | 17260 | 364 |
| 327 | 20231207 | 150400 | 1983839090 | 17280 | 17280 | 17290 | 17280 | 199 |
| 328 | 20231207 | 150300 | 1980400120 | 17290 | 17290 | 17290 | 17290 | 174 |
| 329 | 20231207 | 150200 | 1977391660 | 17280 | 17290 | 17290 | 17270 | 468 |
| 330 | 20231207 | 150100 | 1969302220 | 17290 | 17270 | 17290 | 17270 | 178 |
| 331 | 20231207 | 150000 | 1966226400 | 17280 | 17260 | 17280 | 17260 | 385 |
| 332 | 20231207 | 145900 | 1959573940 | 17270 | 17270 | 17280 | 17270 | 194 |
| 333 | 20231207 | 145800 | 1956223530 | 17260 | 17260 | 17260 | 17260 | 2 |
| 334 | 20231207 | 145700 | 1956189010 | 17260 | 17260 | 17270 | 17260 | 249 |
| 335 | 20231207 | 145600 | 1951891260 | 17280 | 17270 | 17280 | 17260 | 44 |
| 336 | 20231207 | 145500 | 1951131590 | 17280 | 17280 | 17280 | 17280 | 85 |
| 337 | 20231207 | 145400 | 1949662790 | 17280 | 17270 | 17280 | 17260 | 191 |
| 338 | 20231207 | 145300 | 1946364730 | 17270 | 17260 | 17270 | 17260 | 190 |
| 339 | 20231207 | 145200 | 1943084440 | 17260 | 17260 | 17260 | 17260 | 86 |
| 340 | 20231207 | 145100 | 1941600080 | 17250 | 17270 | 17270 | 17250 | 88 |
| 341 | 20231207 | 145000 | 1940081010 | 17280 | 17260 | 17300 | 17250 | 347 |
| 342 | 20231207 | 144900 | 1934083950 | 17280 | 17260 | 17280 | 17240 | 314 |
| 343 | 20231207 | 144800 | 1928668220 | 17260 | 17270 | 17270 | 17260 | 75 |
| 344 | 20231207 | 144700 | 1927373170 | 17260 | 17260 | 17260 | 17260 | 105 |
| 345 | 20231207 | 144600 | 1925560870 | 17250 | 17240 | 17250 | 17240 | 35 |
| 346 | 20231207 | 144500 | 1924957130 | 17240 | 17260 | 17260 | 17240 | 97 |
| 347 | 20231207 | 144400 | 1923283560 | 17260 | 17260 | 17260 | 17240 | 569 |
| 348 | 20231207 | 144300 | 1913470550 | 17260 | 17250 | 17260 | 17240 | 339 |
| 349 | 20231207 | 144200 | 1907622810 | 17250 | 17270 | 17270 | 17250 | 383 |
| 350 | 20231207 | 144100 | 1901013410 | 17260 | 17270 | 17280 | 17260 | 101 |
| 351 | 20231207 | 144000 | 1899268860 | 17280 | 17270 | 17280 | 17270 | 196 |
| 352 | 20231207 | 143900 | 1895883160 | 17260 | 17300 | 17300 | 17260 | 717 |
| 353 | 20231207 | 143800 | 1883500710 | 17300 | 17300 | 17300 | 17300 | 56 |
| 354 | 20231207 | 143700 | 1882531910 | 17300 | 17280 | 17300 | 17280 | 131 |
| 355 | 20231207 | 143600 | 1880266620 | 17270 | 17270 | 17270 | 17270 | 73 |
| 356 | 20231207 | 143500 | 1879005910 | 17260 | 17300 | 17300 | 17260 | 424 |
| 357 | 20231207 | 143400 | 1871681790 | 17300 | 17300 | 17300 | 17280 | 784 |
| 358 | 20231207 | 143300 | 1858127820 | 17300 | 17290 | 17300 | 17290 | 121 |
| 359 | 20231207 | 143200 | 1856035510 | 17290 | 17290 | 17290 | 17280 | 107 |
| 360 | 20231207 | 143100 | 1854185680 | 17290 | 17290 | 17300 | 17290 | 140 |
| 361 | 20231207 | 143000 | 1851765070 | 17280 | 17270 | 17290 | 17260 | 429 |
| 362 | 20231207 | 142900 | 1844352330 | 17270 | 17280 | 17280 | 17270 | 207 |
| 363 | 20231207 | 142800 | 1840776740 | 17280 | 17270 | 17280 | 17270 | 248 |
| 364 | 20231207 | 142700 | 1836492040 | 17270 | 17230 | 17270 | 17230 | 373 |
| 365 | 20231207 | 142600 | 1830059370 | 17240 | 17240 | 17240 | 17240 | 85 |
| 366 | 20231207 | 142500 | 1828593970 | 17230 | 17250 | 17250 | 17230 | 414 |
| 367 | 20231207 | 142400 | 1821458240 | 17250 | 17260 | 17270 | 17250 | 96 |
| 368 | 20231207 | 142300 | 1819801290 | 17270 | 17270 | 17270 | 17270 | 103 |
| 369 | 20231207 | 142200 | 1818022480 | 17270 | 17230 | 17270 | 17230 | 623 |
| 370 | 20231207 | 142100 | 1807284080 | 17240 | 17250 | 17250 | 17240 | 215 |
| 371 | 20231207 | 142000 | 1803576190 | 17240 | 17240 | 17250 | 17240 | 237 |
| 372 | 20231207 | 141900 | 1799489370 | 17230 | 17230 | 17230 | 17230 | 102 |
| 373 | 20231207 | 141800 | 1797731910 | 17220 | 17230 | 17230 | 17220 | 11 |
| 374 | 20231207 | 141700 | 1797542480 | 17190 | 17190 | 17190 | 17190 | 0 |
| 375 | 20231207 | 141600 | 1797542480 | 17190 | 17210 | 17210 | 17190 | 272 |
| 376 | 20231207 | 141500 | 1792865370 | 17200 | 17200 | 17200 | 17190 | 545 |
| 377 | 20231207 | 141400 | 1783491530 | 17200 | 17190 | 17200 | 17190 | 160 |
| 378 | 20231207 | 141300 | 1780740620 | 17190 | 17200 | 17200 | 17190 | 86 |
| 379 | 20231207 | 141200 | 1779262120 | 17200 | 17190 | 17210 | 17190 | 184 |
| 380 | 20231207 | 141100 | 1776098400 | 17190 | 17230 | 17230 | 17190 | 528 |
| 381 | 20231207 | 141000 | 1767013390 | 17220 | 17220 | 17220 | 17220 | 100 |
| 382 | 20231207 | 140900 | 1765291390 | 17220 | 17220 | 17220 | 17220 | 84 |
| 383 | 20231207 | 140800 | 1763844910 | 17210 | 17240 | 17240 | 17210 | 298 |
| 384 | 20231207 | 140700 | 1758711770 | 17240 | 17240 | 17240 | 17240 | 112 |
| 385 | 20231207 | 140600 | 1756780890 | 17240 | 17240 | 17240 | 17240 | 51 |
| 386 | 20231207 | 140500 | 1755901650 | 17240 | 17210 | 17240 | 17210 | 128 |
| 387 | 20231207 | 140400 | 1753696740 | 17210 | 17200 | 17210 | 17200 | 119 |
| 388 | 20231207 | 140300 | 1751649230 | 17200 | 17230 | 17230 | 17200 | 180 |
| 389 | 20231207 | 140200 | 1748551020 | 17230 | 17230 | 17240 | 17220 | 121 |
| 390 | 20231207 | 140100 | 1746466320 | 17230 | 17260 | 17270 | 17230 | 282 |
| 391 | 20231207 | 140000 | 1741601630 | 17260 | 17250 | 17260 | 17250 | 72 |
| 392 | 20231207 | 135900 | 1740359080 | 17250 | 17240 | 17250 | 17240 | 69 |
| 393 | 20231207 | 135800 | 1739169010 | 17240 | 17240 | 17250 | 17240 | 163 |
| 394 | 20231207 | 135700 | 1736358550 | 17230 | 17250 | 17250 | 17220 | 583 |
| 395 | 20231207 | 135600 | 1726315790 | 17250 | 17230 | 17250 | 17230 | 304 |
| 396 | 20231207 | 135500 | 1721074560 | 17230 | 17220 | 17230 | 17220 | 110 |
| 397 | 20231207 | 135400 | 1719180020 | 17210 | 17210 | 17220 | 17210 | 98 |
| 398 | 20231207 | 135300 | 1717492670 | 17210 | 17210 | 17210 | 17200 | 132 |
| 399 | 20231207 | 135200 | 1715221420 | 17210 | 17210 | 17210 | 17210 | 15 |
| 400 | 20231207 | 135100 | 1714963270 | 17220 | 17200 | 17220 | 17190 | 392 |
| 401 | 20231207 | 135000 | 1708220230 | 17190 | 17190 | 17190 | 17190 | 0 |
| 402 | 20231207 | 134900 | 1708220230 | 17190 | 17190 | 17190 | 17190 | 120 |
| 403 | 20231207 | 134800 | 1706157430 | 17190 | 17150 | 17190 | 17150 | 1190 |
| 404 | 20231207 | 134700 | 1685736940 | 17150 | 17150 | 17160 | 17150 | 88 |
| 405 | 20231207 | 134600 | 1684227730 | 17140 | 17160 | 17160 | 17140 | 168 |
| 406 | 20231207 | 134500 | 1681347180 | 17150 | 17180 | 17180 | 17150 | 777 |
| 407 | 20231207 | 134400 | 1668013790 | 17190 | 17180 | 17200 | 17180 | 296 |
| 408 | 20231207 | 134300 | 1662926710 | 17180 | 17220 | 17220 | 17180 | 1032 |
| 409 | 20231207 | 134200 | 1645180420 | 17230 | 17250 | 17250 | 17230 | 1746 |
| 410 | 20231207 | 134100 | 1615078900 | 17250 | 17250 | 17260 | 17240 | 251 |
| 411 | 20231207 | 134000 | 1610749430 | 17260 | 17250 | 17260 | 17240 | 326 |
| 412 | 20231207 | 133900 | 1605127320 | 17260 | 17260 | 17260 | 17240 | 137 |
| 413 | 20231207 | 133800 | 1602764270 | 17250 | 17280 | 17280 | 17250 | 1369 |
| 414 | 20231207 | 133700 | 1579119920 | 17280 | 17290 | 17290 | 17280 | 229 |
| 415 | 20231207 | 133600 | 1575160540 | 17290 | 17290 | 17290 | 17290 | 324 |
| 416 | 20231207 | 133500 | 1569558580 | 17300 | 17330 | 17330 | 17300 | 838 |
| 417 | 20231207 | 133400 | 1555052220 | 17330 | 17330 | 17330 | 17330 | 52 |
| 418 | 20231207 | 133300 | 1554151060 | 17320 | 17320 | 17330 | 17320 | 95 |
| 419 | 20231207 | 133200 | 1552505310 | 17320 | 17330 | 17330 | 17320 | 271 |
| 420 | 20231207 | 133100 | 1547810920 | 17330 | 17330 | 17340 | 17330 | 107 |
| 421 | 20231207 | 133000 | 1545956550 | 17340 | 17340 | 17350 | 17340 | 404 |
| 422 | 20231207 | 132900 | 1538950340 | 17330 | 17330 | 17330 | 17320 | 70 |
| 423 | 20231207 | 132800 | 1537737250 | 17320 | 17320 | 17330 | 17320 | 692 |
| 424 | 20231207 | 132700 | 1525751460 | 17320 | 17310 | 17320 | 17310 | 333 |
| 425 | 20231207 | 132600 | 1519983910 | 17300 | 17320 | 17320 | 17300 | 284 |
| 426 | 20231207 | 132500 | 1515068030 | 17320 | 17300 | 17320 | 17290 | 1074 |
| 427 | 20231207 | 132400 | 1496485550 | 17300 | 17300 | 17300 | 17290 | 126 |
| 428 | 20231207 | 132300 | 1494305810 | 17300 | 17300 | 17300 | 17290 | 697 |
| 429 | 20231207 | 132200 | 1482247730 | 17300 | 17290 | 17300 | 17290 | 45 |
| 430 | 20231207 | 132100 | 1481469340 | 17290 | 17290 | 17300 | 17290 | 56 |
| 431 | 20231207 | 132000 | 1480500570 | 17300 | 17280 | 17300 | 17280 | 418 |
| 432 | 20231207 | 131900 | 1473274160 | 17290 | 17290 | 17290 | 17280 | 276 |
| 433 | 20231207 | 131800 | 1468503040 | 17290 | 17290 | 17290 | 17290 | 52 |
| 434 | 20231207 | 131700 | 1467603960 | 17300 | 17300 | 17300 | 17300 | 174 |
| 435 | 20231207 | 131600 | 1464593760 | 17300 | 17290 | 17300 | 17290 | 84 |
| 436 | 20231207 | 131500 | 1463140570 | 17300 | 17290 | 17300 | 17290 | 173 |
| 437 | 20231207 | 131400 | 1460148230 | 17290 | 17290 | 17290 | 17290 | 87 |
| 438 | 20231207 | 131300 | 1458644000 | 17280 | 17290 | 17290 | 17280 | 108 |
| 439 | 20231207 | 131200 | 1456776910 | 17290 | 17290 | 17300 | 17290 | 118 |
| 440 | 20231207 | 131100 | 1454735840 | 17290 | 17290 | 17290 | 17280 | 20 |
| 441 | 20231207 | 131000 | 1454390080 | 17280 | 17280 | 17290 | 17270 | 122 |
| 442 | 20231207 | 130900 | 1452282030 | 17290 | 17290 | 17290 | 17280 | 170 |
| 443 | 20231207 | 130800 | 1449342750 | 17290 | 17290 | 17300 | 17290 | 101 |
| 444 | 20231207 | 130700 | 1447595600 | 17300 | 17300 | 17300 | 17300 | 109 |
| 445 | 20231207 | 130600 | 1445709900 | 17300 | 17290 | 17300 | 17290 | 165 |
| 446 | 20231207 | 130500 | 1442855860 | 17280 | 17290 | 17290 | 17280 | 48 |
| 447 | 20231207 | 130400 | 1442025950 | 17290 | 17290 | 17290 | 17280 | 602 |
| 448 | 20231207 | 130300 | 1431617870 | 17290 | 17280 | 17290 | 17280 | 179 |
| 449 | 20231207 | 130200 | 1428523540 | 17270 | 17280 | 17280 | 17270 | 172 |
| 450 | 20231207 | 130100 | 1425551390 | 17280 | 17270 | 17280 | 17270 | 82 |
| 451 | 20231207 | 130000 | 1424134910 | 17270 | 17270 | 17280 | 17270 | 43 |
| 452 | 20231207 | 125900 | 1423392080 | 17270 | 17270 | 17270 | 17260 | 255 |
| 453 | 20231207 | 125800 | 1418988680 | 17270 | 17270 | 17270 | 17270 | 69 |
| 454 | 20231207 | 125700 | 1417797050 | 17260 | 17260 | 17260 | 17260 | 153 |
| 455 | 20231207 | 125600 | 1415156270 | 17260 | 17270 | 17270 | 17260 | 7 |
| 456 | 20231207 | 125500 | 1415035440 | 17230 | 17260 | 17270 | 17230 | 175 |
| 457 | 20231207 | 125400 | 1412016150 | 17260 | 17250 | 17260 | 17240 | 189 |
| 458 | 20231207 | 125300 | 1408755630 | 17250 | 17250 | 17250 | 17240 | 233 |
| 459 | 20231207 | 125200 | 1404737480 | 17250 | 17240 | 17250 | 17240 | 120 |
| 460 | 20231207 | 125100 | 1402667490 | 17240 | 17240 | 17240 | 17240 | 35 |
| 461 | 20231207 | 125000 | 1402064090 | 17240 | 17250 | 17250 | 17240 | 120 |
| 462 | 20231207 | 124900 | 1399995280 | 17240 | 17240 | 17250 | 17230 | 205 |
| 463 | 20231207 | 124800 | 1396460620 | 17240 | 17240 | 17240 | 17240 | 1 |
| 464 | 20231207 | 124700 | 1396443380 | 17240 | 17230 | 17240 | 17230 | 45 |
| 465 | 20231207 | 124600 | 1395667690 | 17230 | 17240 | 17240 | 17230 | 102 |
| 466 | 20231207 | 124500 | 1393909310 | 17240 | 17240 | 17240 | 17230 | 378 |
| 467 | 20231207 | 124400 | 1387393730 | 17240 | 17230 | 17240 | 17230 | 104 |
| 468 | 20231207 | 124300 | 1385601280 | 17240 | 17240 | 17240 | 17240 | 115 |
| 469 | 20231207 | 124200 | 1383618680 | 17240 | 17250 | 17250 | 17220 | 573 |
| 470 | 20231207 | 124100 | 1373743760 | 17240 | 17250 | 17250 | 17240 | 2 |
| 471 | 20231207 | 124000 | 1373709270 | 17240 | 17240 | 17240 | 17240 | 36 |
| 472 | 20231207 | 123900 | 1373088630 | 17230 | 17240 | 17250 | 17230 | 154 |
| 473 | 20231207 | 123800 | 1370433030 | 17240 | 17240 | 17240 | 17230 | 243 |
| 474 | 20231207 | 123700 | 1366243720 | 17240 | 17240 | 17240 | 17240 | 38 |
| 475 | 20231207 | 123600 | 1365588600 | 17240 | 17230 | 17240 | 17230 | 53 |
| 476 | 20231207 | 123500 | 1364674900 | 17230 | 17250 | 17250 | 17230 | 242 |
| 477 | 20231207 | 123400 | 1360502630 | 17250 | 17240 | 17250 | 17240 | 132 |
| 478 | 20231207 | 123300 | 1358226610 | 17240 | 17250 | 17250 | 17230 | 206 |
| 479 | 20231207 | 123200 | 1354673730 | 17240 | 17240 | 17240 | 17230 | 128 |
| 480 | 20231207 | 123100 | 1352467020 | 17240 | 17230 | 17240 | 17230 | 119 |
| 481 | 20231207 | 123000 | 1350415470 | 17230 | 17240 | 17240 | 17230 | 98 |
| 482 | 20231207 | 122900 | 1348726020 | 17240 | 17240 | 17240 | 17230 | 266 |
| 483 | 20231207 | 122800 | 1344140340 | 17240 | 17240 | 17250 | 17240 | 164 |
| 484 | 20231207 | 122700 | 1341311450 | 17240 | 17230 | 17240 | 17220 | 150 |
| 485 | 20231207 | 122600 | 1338727170 | 17240 | 17240 | 17240 | 17240 | 35 |
| 486 | 20231207 | 122500 | 1338123770 | 17250 | 17240 | 17250 | 17240 | 176 |
| 487 | 20231207 | 122400 | 1335087780 | 17250 | 17250 | 17250 | 17240 | 193 |
| 488 | 20231207 | 122300 | 1331758540 | 17250 | 17240 | 17250 | 17240 | 53 |
| 489 | 20231207 | 122200 | 1330844310 | 17240 | 17230 | 17240 | 17230 | 122 |
| 490 | 20231207 | 122100 | 1328741090 | 17230 | 17240 | 17240 | 17230 | 145 |
| 491 | 20231207 | 122000 | 1326241400 | 17240 | 17240 | 17240 | 17240 | 134 |
| 492 | 20231207 | 121900 | 1323931240 | 17240 | 17240 | 17240 | 17230 | 113 |
| 493 | 20231207 | 121800 | 1321983130 | 17240 | 17240 | 17240 | 17230 | 246 |
| 494 | 20231207 | 121700 | 1317743370 | 17240 | 17240 | 17240 | 17230 | 133 |
| 495 | 20231207 | 121600 | 1315451160 | 17220 | 17230 | 17230 | 17220 | 6 |
| 496 | 20231207 | 121500 | 1315347830 | 17230 | 17230 | 17230 | 17200 | 378 |
| 497 | 20231207 | 121400 | 1308840800 | 17240 | 17250 | 17250 | 17240 | 219 |
| 498 | 20231207 | 121300 | 1305064240 | 17240 | 17240 | 17240 | 17240 | 32 |
| 499 | 20231207 | 121200 | 1304512560 | 17240 | 17240 | 17240 | 17240 | 123 |
| 500 | 20231207 | 121100 | 1302392040 | 17240 | 17250 | 17250 | 17240 | 55 |
| 501 | 20231207 | 121000 | 1301443500 | 17240 | 17240 | 17240 | 17240 | 134 |
| 502 | 20231207 | 120900 | 1299133340 | 17240 | 17230 | 17240 | 17230 | 890 |
| 503 | 20231207 | 120800 | 1283798290 | 17240 | 17230 | 17240 | 17230 | 409 |
| 504 | 20231207 | 120700 | 1276749310 | 17210 | 17210 | 17220 | 17210 | 96 |
| 505 | 20231207 | 120600 | 1275096310 | 17210 | 17220 | 17220 | 17210 | 88 |
| 506 | 20231207 | 120500 | 1273580970 | 17210 | 17210 | 17210 | 17210 | 52 |
| 507 | 20231207 | 120400 | 1272686050 | 17200 | 17210 | 17210 | 17200 | 96 |
| 508 | 20231207 | 120300 | 1271033990 | 17210 | 17210 | 17210 | 17200 | 281 |
| 509 | 20231207 | 120200 | 1266198110 | 17210 | 17210 | 17210 | 17200 | 88 |
| 510 | 20231207 | 120100 | 1264683650 | 17200 | 17200 | 17210 | 17200 | 335 |
| 511 | 20231207 | 120000 | 1258918470 | 17200 | 17200 | 17210 | 17200 | 257 |
| 512 | 20231207 | 115900 | 1254497230 | 17210 | 17210 | 17210 | 17200 | 97 |
| 513 | 20231207 | 115800 | 1252827870 | 17200 | 17200 | 17200 | 17200 | 209 |
| 514 | 20231207 | 115700 | 1249233070 | 17200 | 17200 | 17200 | 17200 | 285 |
| 515 | 20231207 | 115600 | 1244331070 | 17200 | 17200 | 17200 | 17200 | 20 |
| 516 | 20231207 | 115500 | 1243987070 | 17200 | 17200 | 17200 | 17190 | 211 |
| 517 | 20231207 | 115400 | 1240358390 | 17200 | 17200 | 17200 | 17200 | 100 |
| 518 | 20231207 | 115300 | 1238638390 | 17210 | 17200 | 17210 | 17200 | 305 |
| 519 | 20231207 | 115200 | 1233392050 | 17190 | 17190 | 17210 | 17190 | 60 |
| 520 | 20231207 | 115100 | 1232359730 | 17200 | 17210 | 17210 | 17200 | 168 |
| 521 | 20231207 | 115000 | 1229468780 | 17210 | 17210 | 17210 | 17200 | 118 |
| 522 | 20231207 | 114900 | 1227438010 | 17200 | 17200 | 17200 | 17190 | 101 |
| 523 | 20231207 | 114800 | 1225700820 | 17200 | 17200 | 17210 | 17200 | 205 |
| 524 | 20231207 | 114700 | 1222173590 | 17200 | 17210 | 17210 | 17200 | 52 |
| 525 | 20231207 | 114600 | 1221278680 | 17210 | 17210 | 17210 | 17200 | 250 |
| 526 | 20231207 | 114500 | 1216978280 | 17210 | 17210 | 17220 | 17210 | 964 |
| 527 | 20231207 | 114400 | 1200384980 | 17210 | 17190 | 17210 | 17190 | 4027 |
| 528 | 20231207 | 114300 | 1131126850 | 17190 | 17180 | 17190 | 17160 | 551 |
| 529 | 20231207 | 114200 | 1121660760 | 17170 | 17170 | 17170 | 17160 | 570 |
| 530 | 20231207 | 114100 | 1111873940 | 17160 | 17150 | 17160 | 17150 | 129 |
| 531 | 20231207 | 114000 | 1109660400 | 17160 | 17170 | 17170 | 17160 | 96 |
| 532 | 20231207 | 113900 | 1108012380 | 17160 | 17160 | 17160 | 17150 | 905 |
| 533 | 20231207 | 113800 | 1092489090 | 17170 | 17170 | 17170 | 17160 | 201 |
| 534 | 20231207 | 113700 | 1089038420 | 17170 | 17160 | 17170 | 17160 | 212 |
| 535 | 20231207 | 113600 | 1085399380 | 17170 | 17170 | 17170 | 17160 | 572 |
| 536 | 20231207 | 113500 | 1075579160 | 17170 | 17170 | 17170 | 17170 | 27 |
| 537 | 20231207 | 113400 | 1075115570 | 17170 | 17160 | 17170 | 17160 | 768 |
| 538 | 20231207 | 113300 | 1061929080 | 17160 | 17160 | 17160 | 17160 | 323 |
| 539 | 20231207 | 113200 | 1056386400 | 17160 | 17170 | 17170 | 17160 | 421 |
| 540 | 20231207 | 113100 | 1049161040 | 17170 | 17150 | 17170 | 17150 | 1155 |
| 541 | 20231207 | 113000 | 1029346480 | 17140 | 17140 | 17140 | 17140 | 266 |
| 542 | 20231207 | 112900 | 1024787240 | 17140 | 17130 | 17150 | 17130 | 2569 |
| 543 | 20231207 | 112800 | 980736910 | 17130 | 17090 | 17140 | 17090 | 1210 |
| 544 | 20231207 | 112700 | 960020160 | 17090 | 17090 | 17090 | 17090 | 161 |
| 545 | 20231207 | 112600 | 957268670 | 17100 | 17100 | 17100 | 17100 | 0 |
| 546 | 20231207 | 112500 | 957268670 | 17100 | 17120 | 17120 | 17090 | 196 |
| 547 | 20231207 | 112400 | 953917240 | 17100 | 17100 | 17110 | 17100 | 621 |
| 548 | 20231207 | 112300 | 943297240 | 17110 | 17120 | 17120 | 17100 | 440 |
| 549 | 20231207 | 112200 | 935766600 | 17130 | 17130 | 17130 | 17130 | 137 |
| 550 | 20231207 | 112100 | 933419790 | 17130 | 17140 | 17140 | 17130 | 91 |
| 551 | 20231207 | 112000 | 931860450 | 17130 | 17130 | 17130 | 17120 | 107 |
| 552 | 20231207 | 111900 | 930027550 | 17130 | 17120 | 17130 | 17120 | 61 |
| 553 | 20231207 | 111800 | 928982720 | 17120 | 17120 | 17120 | 17110 | 649 |
| 554 | 20231207 | 111700 | 917871860 | 17120 | 17130 | 17130 | 17120 | 158 |
| 555 | 20231207 | 111600 | 915165370 | 17130 | 17120 | 17130 | 17120 | 36 |
| 556 | 20231207 | 111500 | 914548700 | 17120 | 17130 | 17130 | 17120 | 99 |
| 557 | 20231207 | 111400 | 912852880 | 17130 | 17140 | 17140 | 17130 | 121 |
| 558 | 20231207 | 111300 | 910779790 | 17140 | 17130 | 17140 | 17130 | 137 |
| 559 | 20231207 | 111200 | 908432150 | 17130 | 17130 | 17130 | 17120 | 757 |
| 560 | 20231207 | 111100 | 895464750 | 17140 | 17140 | 17140 | 17130 | 136 |
| 561 | 20231207 | 111000 | 893133750 | 17130 | 17130 | 17140 | 17130 | 124 |
| 562 | 20231207 | 110900 | 891008430 | 17140 | 17140 | 17140 | 17140 | 99 |
| 563 | 20231207 | 110800 | 889311570 | 17140 | 17140 | 17140 | 17130 | 157 |
| 564 | 20231207 | 110700 | 886620610 | 17140 | 17140 | 17140 | 17130 | 241 |
| 565 | 20231207 | 110600 | 882489920 | 17130 | 17130 | 17130 | 17130 | 268 |
| 566 | 20231207 | 110500 | 877899080 | 17120 | 17090 | 17120 | 17090 | 3059 |
| 567 | 20231207 | 110400 | 825582350 | 17090 | 17090 | 17090 | 17090 | 237 |
| 568 | 20231207 | 110300 | 821532020 | 17080 | 17080 | 17090 | 17080 | 97 |
| 569 | 20231207 | 110200 | 819874510 | 17080 | 17080 | 17080 | 17080 | 246 |
| 570 | 20231207 | 110100 | 815672830 | 17070 | 17070 | 17080 | 17070 | 311 |
| 571 | 20231207 | 110000 | 810363210 | 17080 | 17080 | 17080 | 17080 | 164 |
| 572 | 20231207 | 105900 | 807562090 | 17080 | 17080 | 17080 | 17070 | 99 |
| 573 | 20231207 | 105800 | 805871480 | 17080 | 17080 | 17080 | 17070 | 142 |
| 574 | 20231207 | 105700 | 803446220 | 17080 | 17080 | 17080 | 17080 | 134 |
| 575 | 20231207 | 105600 | 801157500 | 17080 | 17070 | 17080 | 17070 | 127 |
| 576 | 20231207 | 105500 | 798988350 | 17070 | 17080 | 17080 | 17070 | 110 |
| 577 | 20231207 | 105400 | 797109670 | 17070 | 17070 | 17070 | 17070 | 32 |
| 578 | 20231207 | 105300 | 796563430 | 17070 | 17090 | 17090 | 17070 | 368 |
| 579 | 20231207 | 105200 | 790275630 | 17090 | 17090 | 17090 | 17090 | 0 |
| 580 | 20231207 | 105100 | 790275630 | 17090 | 17090 | 17090 | 17090 | 174 |
| 581 | 20231207 | 105000 | 787301970 | 17080 | 17070 | 17080 | 17070 | 106 |
| 582 | 20231207 | 104900 | 785491600 | 17070 | 17060 | 17070 | 17050 | 165 |
| 583 | 20231207 | 104800 | 782676410 | 17050 | 17040 | 17050 | 17030 | 1719 |
| 584 | 20231207 | 104700 | 753384540 | 17040 | 17040 | 17040 | 17040 | 236 |
| 585 | 20231207 | 104600 | 749363100 | 17040 | 17030 | 17040 | 17030 | 96 |
| 586 | 20231207 | 104500 | 747727380 | 17040 | 17030 | 17040 | 17030 | 317 |
| 587 | 20231207 | 104400 | 742326760 | 17030 | 17030 | 17040 | 17020 | 269 |
| 588 | 20231207 | 104300 | 737745360 | 17020 | 17040 | 17040 | 17020 | 202 |
| 589 | 20231207 | 104200 | 734303480 | 17040 | 17030 | 17040 | 17030 | 88 |
| 590 | 20231207 | 104100 | 732803970 | 17040 | 17040 | 17040 | 17020 | 38 |
| 591 | 20231207 | 104000 | 732156770 | 17040 | 17030 | 17040 | 17030 | 260 |
| 592 | 20231207 | 103900 | 727726380 | 17030 | 17020 | 17030 | 17020 | 84 |
| 593 | 20231207 | 103800 | 726296140 | 17010 | 17020 | 17020 | 17010 | 96 |
| 594 | 20231207 | 103700 | 724662680 | 17020 | 17020 | 17030 | 17020 | 176 |
| 595 | 20231207 | 103600 | 721666800 | 17030 | 17020 | 17030 | 17020 | 75 |
| 596 | 20231207 | 103500 | 720389740 | 17020 | 17010 | 17020 | 17010 | 35 |
| 597 | 20231207 | 103400 | 719794050 | 17050 | 17050 | 17050 | 17050 | 151 |
| 598 | 20231207 | 103300 | 717219500 | 17050 | 16990 | 17050 | 16990 | 1189 |
| 599 | 20231207 | 103200 | 697002810 | 16990 | 17000 | 17000 | 16990 | 137 |
| 600 | 20231207 | 103100 | 694673830 | 17000 | 16990 | 17000 | 16990 | 45 |
| 601 | 20231207 | 103000 | 693908930 | 17000 | 17000 | 17000 | 17000 | 118 |
| 602 | 20231207 | 102900 | 691902930 | 17000 | 17000 | 17000 | 16990 | 243 |
| 603 | 20231207 | 102800 | 687771940 | 16990 | 16990 | 16990 | 16990 | 36 |
| 604 | 20231207 | 102700 | 687160300 | 16990 | 16980 | 16990 | 16980 | 54 |
| 605 | 20231207 | 102600 | 686242850 | 16980 | 16980 | 16980 | 16980 | 89 |
| 606 | 20231207 | 102500 | 684731630 | 16970 | 16960 | 16970 | 16960 | 141 |
| 607 | 20231207 | 102400 | 682339990 | 16950 | 16960 | 16960 | 16950 | 18 |
| 608 | 20231207 | 102300 | 682034730 | 16960 | 16930 | 16960 | 16930 | 140 |
| 609 | 20231207 | 102200 | 679663270 | 16930 | 16930 | 16930 | 16930 | 113 |
| 610 | 20231207 | 102100 | 677750180 | 16930 | 16930 | 16930 | 16920 | 881 |
| 611 | 20231207 | 102000 | 662834860 | 16930 | 16930 | 16930 | 16930 | 0 |
| 612 | 20231207 | 101900 | 662834860 | 16930 | 16920 | 16930 | 16920 | 570 |
| 613 | 20231207 | 101800 | 653184770 | 16910 | 16910 | 16910 | 16910 | 4 |
| 614 | 20231207 | 101700 | 653117130 | 16910 | 16900 | 16910 | 16900 | 67 |
| 615 | 20231207 | 101600 | 651984490 | 16900 | 16900 | 16900 | 16890 | 162 |
| 616 | 20231207 | 101500 | 649246810 | 16900 | 16890 | 16900 | 16890 | 36 |
| 617 | 20231207 | 101400 | 648638420 | 16890 | 16890 | 16900 | 16890 | 211 |
| 618 | 20231207 | 101300 | 645074280 | 16910 | 16900 | 16910 | 16900 | 53 |
| 619 | 20231207 | 101200 | 644178270 | 16900 | 16900 | 16910 | 16900 | 711 |
| 620 | 20231207 | 101100 | 632162360 | 16900 | 16900 | 16900 | 16900 | 55 |
| 621 | 20231207 | 101000 | 631232860 | 16910 | 16930 | 16940 | 16910 | 311 |
| 622 | 20231207 | 100900 | 625969390 | 16930 | 16940 | 16940 | 16930 | 50 |
| 623 | 20231207 | 100800 | 625122420 | 16940 | 16940 | 16940 | 16900 | 896 |
| 624 | 20231207 | 100700 | 609960750 | 16940 | 17000 | 17000 | 16940 | 584 |
| 625 | 20231207 | 100600 | 600055460 | 17000 | 16990 | 17000 | 16990 | 52 |
| 626 | 20231207 | 100500 | 599171470 | 16990 | 16990 | 16990 | 16980 | 338 |
| 627 | 20231207 | 100400 | 593428860 | 16990 | 17020 | 17030 | 16990 | 249 |
| 628 | 20231207 | 100300 | 589194920 | 17010 | 17050 | 17050 | 17010 | 642 |
| 629 | 20231207 | 100200 | 578261870 | 17040 | 17040 | 17050 | 17040 | 215 |
| 630 | 20231207 | 100100 | 574597750 | 17030 | 17030 | 17030 | 17030 | 42 |
| 631 | 20231207 | 100000 | 573882490 | 17030 | 17020 | 17030 | 17020 | 98 |
| 632 | 20231207 | 095900 | 572213640 | 17030 | 17010 | 17030 | 17010 | 116 |
| 633 | 20231207 | 095800 | 570238810 | 17010 | 17000 | 17010 | 16990 | 137 |
| 634 | 20231207 | 095700 | 567908970 | 17000 | 17030 | 17030 | 17000 | 168 |
| 635 | 20231207 | 095600 | 565051720 | 17020 | 17030 | 17030 | 17020 | 147 |
| 636 | 20231207 | 095500 | 562549010 | 17040 | 17010 | 17040 | 17010 | 101 |
| 637 | 20231207 | 095400 | 560829470 | 17040 | 17010 | 17040 | 17010 | 98 |
| 638 | 20231207 | 095300 | 559159950 | 17020 | 17000 | 17020 | 16970 | 196 |
| 639 | 20231207 | 095200 | 555829470 | 16970 | 17050 | 17050 | 16970 | 889 |
| 640 | 20231207 | 095100 | 540710870 | 17060 | 17090 | 17090 | 17050 | 619 |
| 641 | 20231207 | 095000 | 530147880 | 17090 | 17100 | 17100 | 17090 | 256 |
| 642 | 20231207 | 094900 | 525772140 | 17100 | 17090 | 17100 | 17090 | 323 |
| 643 | 20231207 | 094800 | 520249100 | 17090 | 17130 | 17130 | 17090 | 867 |
| 644 | 20231207 | 094700 | 505420850 | 17130 | 17110 | 17130 | 17100 | 983 |
| 645 | 20231207 | 094600 | 488602010 | 17100 | 17100 | 17110 | 17100 | 265 |
| 646 | 20231207 | 094500 | 484070380 | 17100 | 17110 | 17120 | 17090 | 341 |
| 647 | 20231207 | 094400 | 478238270 | 17120 | 17130 | 17130 | 17110 | 317 |
| 648 | 20231207 | 094300 | 472811480 | 17120 | 17150 | 17150 | 17120 | 35 |
| 649 | 20231207 | 094200 | 472211590 | 17140 | 17120 | 17150 | 17120 | 1606 |
| 650 | 20231207 | 094100 | 444690100 | 17120 | 17100 | 17130 | 17080 | 2783 |
| 651 | 20231207 | 094000 | 397089300 | 17090 | 17090 | 17090 | 17070 | 467 |
| 652 | 20231207 | 093900 | 389108460 | 17090 | 17070 | 17090 | 17070 | 267 |
| 653 | 20231207 | 093800 | 384548300 | 17070 | 17070 | 17090 | 17070 | 1071 |
| 654 | 20231207 | 093700 | 366255240 | 17080 | 17070 | 17080 | 17070 | 206 |
| 655 | 20231207 | 093600 | 362737570 | 17070 | 17080 | 17080 | 17070 | 656 |
| 656 | 20231207 | 093500 | 351533110 | 17080 | 17050 | 17080 | 17050 | 1060 |
| 657 | 20231207 | 093400 | 333436550 | 17060 | 16950 | 17060 | 16950 | 3946 |
| 658 | 20231207 | 093300 | 266315700 | 16950 | 16950 | 16970 | 16950 | 795 |
| 659 | 20231207 | 093200 | 252831610 | 16950 | 16930 | 16950 | 16930 | 589 |
| 660 | 20231207 | 093100 | 242855930 | 16910 | 16890 | 16930 | 16890 | 1290 |
| 661 | 20231207 | 093000 | 221044420 | 16880 | 16860 | 16880 | 16860 | 48 |
| 662 | 20231207 | 092900 | 220234380 | 16860 | 16910 | 16920 | 16860 | 581 |
| 663 | 20231207 | 092800 | 210411670 | 16910 | 16880 | 16910 | 16880 | 844 |
| 664 | 20231207 | 092700 | 196145260 | 16860 | 16890 | 16890 | 16860 | 106 |
| 665 | 20231207 | 092600 | 194354950 | 16890 | 16870 | 16890 | 16870 | 76 |
| 666 | 20231207 | 092500 | 193072460 | 16860 | 16880 | 16900 | 16860 | 969 |
| 667 | 20231207 | 092400 | 176723550 | 16880 | 16870 | 16900 | 16870 | 94 |
| 668 | 20231207 | 092300 | 175137330 | 16870 | 16830 | 16870 | 16830 | 370 |
| 669 | 20231207 | 092200 | 168906180 | 16840 | 16810 | 16840 | 16810 | 315 |
| 670 | 20231207 | 092100 | 163608110 | 16810 | 16820 | 16820 | 16810 | 278 |
| 671 | 20231207 | 092000 | 158932310 | 16820 | 16820 | 16820 | 16820 | 0 |
| 672 | 20231207 | 091900 | 158932310 | 16820 | 16840 | 16850 | 16820 | 82 |
| 673 | 20231207 | 091800 | 157551800 | 16850 | 16850 | 16850 | 16850 | 47 |
| 674 | 20231207 | 091700 | 156759850 | 16850 | 16860 | 16860 | 16850 | 39 |
| 675 | 20231207 | 091600 | 156102690 | 16870 | 16860 | 16870 | 16860 | 31 |
| 676 | 20231207 | 091500 | 155580020 | 16720 | 16680 | 16720 | 16680 | 405 |
| 677 | 20231207 | 091400 | 148819750 | 16650 | 16690 | 16690 | 16640 | 570 |
| 678 | 20231207 | 091300 | 139319500 | 16700 | 16710 | 16710 | 16700 | 38 |
| 679 | 20231207 | 091200 | 138684720 | 16710 | 16750 | 16780 | 16710 | 169 |
| 680 | 20231207 | 091100 | 135854400 | 16750 | 16650 | 16750 | 16650 | 589 |
| 681 | 20231207 | 091000 | 126023910 | 16640 | 16700 | 16700 | 16640 | 26 |
| 682 | 20231207 | 090900 | 125590320 | 16710 | 16740 | 16740 | 16710 | 1275 |
| 683 | 20231207 | 090800 | 104257990 | 16730 | 16710 | 17170 | 16690 | 2082 |
| 684 | 20231207 | 090700 | 69004190 | 16650 | 16700 | 16710 | 16650 | 113 |
| 685 | 20231207 | 090600 | 67118580 | 16700 | 16700 | 16700 | 16700 | 18 |
| 686 | 20231207 | 090500 | 66817980 | 16630 | 16690 | 16700 | 16630 | 1283 |
| 687 | 20231207 | 090400 | 45473050 | 16700 | 16640 | 16700 | 16640 | 341 |
| 688 | 20231207 | 090300 | 39780240 | 16700 | 16600 | 16700 | 16570 | 1019 |
| 689 | 20231207 | 090200 | 22864950 | 16600 | 16540 | 16600 | 16540 | 766 |
| 690 | 20231207 | 090100 | 10154310 | 16540 | 16550 | 16560 | 16540 | 114 |
| 691 | 20231207 | 090000 | 8267860 | 16590 | 16800 | 16800 | 16590 | 493 |