37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 203000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 3147 |
| 3 | 20231220 | 202900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 4 | 20231220 | 202800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 5 | 20231220 | 202700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 6 | 20231220 | 202600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 7 | 20231220 | 202500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 8 | 20231220 | 202400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 9 | 20231220 | 202300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 10 | 20231220 | 202200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 11 | 20231220 | 202100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 12 | 20231220 | 202000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 13 | 20231220 | 201900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 14 | 20231220 | 201800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 15 | 20231220 | 201700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 16 | 20231220 | 201600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 17 | 20231220 | 201500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 18 | 20231220 | 201400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 19 | 20231220 | 201300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 20 | 20231220 | 201200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 21 | 20231220 | 201100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 22 | 20231220 | 201000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 23 | 20231220 | 200900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 24 | 20231220 | 200800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 25 | 20231220 | 200700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 26 | 20231220 | 200600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 27 | 20231220 | 200500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 28 | 20231220 | 200400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 29 | 20231220 | 200300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 30 | 20231220 | 200200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 31 | 20231220 | 200100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 32 | 20231220 | 200000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 3147 |
| 33 | 20231220 | 195900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 34 | 20231220 | 195800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 35 | 20231220 | 195700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 36 | 20231220 | 195600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 37 | 20231220 | 195500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 38 | 20231220 | 195400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 39 | 20231220 | 195300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 40 | 20231220 | 195200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 41 | 20231220 | 195100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 42 | 20231220 | 195000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 43 | 20231220 | 194900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 44 | 20231220 | 194800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 45 | 20231220 | 194700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 46 | 20231220 | 194600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 47 | 20231220 | 194500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 48 | 20231220 | 194400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 49 | 20231220 | 194300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 50 | 20231220 | 194200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 51 | 20231220 | 194100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 52 | 20231220 | 194000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 53 | 20231220 | 193900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 54 | 20231220 | 193800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 55 | 20231220 | 193700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 56 | 20231220 | 193600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 57 | 20231220 | 193500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 58 | 20231220 | 193400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 59 | 20231220 | 193300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 60 | 20231220 | 193200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 61 | 20231220 | 193100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 62 | 20231220 | 193000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 3147 |
| 63 | 20231220 | 192900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 64 | 20231220 | 192800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 65 | 20231220 | 192700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 66 | 20231220 | 192600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 67 | 20231220 | 192500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 68 | 20231220 | 192400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 69 | 20231220 | 192300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 70 | 20231220 | 192200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 71 | 20231220 | 192100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 72 | 20231220 | 192000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 73 | 20231220 | 191900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 74 | 20231220 | 191800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 75 | 20231220 | 191700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 76 | 20231220 | 191600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 77 | 20231220 | 191500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 78 | 20231220 | 191400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 79 | 20231220 | 191300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 80 | 20231220 | 191200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 81 | 20231220 | 191100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 82 | 20231220 | 191000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 83 | 20231220 | 190900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 84 | 20231220 | 190800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 85 | 20231220 | 190700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 86 | 20231220 | 190600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 87 | 20231220 | 190500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 88 | 20231220 | 190400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 89 | 20231220 | 190300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 90 | 20231220 | 190200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 91 | 20231220 | 190100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 92 | 20231220 | 190000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 3147 |
| 93 | 20231220 | 185900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 94 | 20231220 | 185800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 95 | 20231220 | 185700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 96 | 20231220 | 185600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 97 | 20231220 | 185500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 98 | 20231220 | 185400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 99 | 20231220 | 185300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 100 | 20231220 | 185200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 101 | 20231220 | 185100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 102 | 20231220 | 185000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 103 | 20231220 | 184900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 104 | 20231220 | 184800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 105 | 20231220 | 184700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 106 | 20231220 | 184600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 107 | 20231220 | 184500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 108 | 20231220 | 184400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 109 | 20231220 | 184300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 110 | 20231220 | 184200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 111 | 20231220 | 184100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 112 | 20231220 | 184000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 113 | 20231220 | 183900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 114 | 20231220 | 183800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 115 | 20231220 | 183700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 116 | 20231220 | 183600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 117 | 20231220 | 183500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 118 | 20231220 | 183400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 119 | 20231220 | 183300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 120 | 20231220 | 183200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 121 | 20231220 | 183100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 122 | 20231220 | 183000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 3147 |
| 123 | 20231220 | 182900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 124 | 20231220 | 182800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 125 | 20231220 | 182700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 126 | 20231220 | 182600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 127 | 20231220 | 182500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 128 | 20231220 | 182400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 129 | 20231220 | 182300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 130 | 20231220 | 182200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 131 | 20231220 | 182100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 132 | 20231220 | 182000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 133 | 20231220 | 181900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 134 | 20231220 | 181800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 135 | 20231220 | 181700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 136 | 20231220 | 181600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 137 | 20231220 | 181500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 138 | 20231220 | 181400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 139 | 20231220 | 181300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 140 | 20231220 | 181200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 141 | 20231220 | 181100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 142 | 20231220 | 181000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 143 | 20231220 | 180900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 144 | 20231220 | 180800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 145 | 20231220 | 180700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 146 | 20231220 | 180600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 147 | 20231220 | 180500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 148 | 20231220 | 180400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 149 | 20231220 | 180300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 150 | 20231220 | 180200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 151 | 20231220 | 180100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 152 | 20231220 | 180000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 3147 |
| 153 | 20231220 | 175900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 154 | 20231220 | 175800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 155 | 20231220 | 175700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 156 | 20231220 | 175600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 157 | 20231220 | 175500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 158 | 20231220 | 175400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 159 | 20231220 | 175300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 160 | 20231220 | 175200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 161 | 20231220 | 175100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 162 | 20231220 | 175000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 163 | 20231220 | 174900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 164 | 20231220 | 174800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 165 | 20231220 | 174700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 166 | 20231220 | 174600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 167 | 20231220 | 174500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 168 | 20231220 | 174400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 169 | 20231220 | 174300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 170 | 20231220 | 174200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 171 | 20231220 | 174100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 172 | 20231220 | 174000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 173 | 20231220 | 173900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 174 | 20231220 | 173800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 175 | 20231220 | 173700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 176 | 20231220 | 173600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 177 | 20231220 | 173500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 178 | 20231220 | 173400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 179 | 20231220 | 173300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 180 | 20231220 | 173200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 181 | 20231220 | 173100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 182 | 20231220 | 173000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 3147 |
| 183 | 20231220 | 172900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 184 | 20231220 | 172800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 185 | 20231220 | 172700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 186 | 20231220 | 172600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 187 | 20231220 | 172500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 188 | 20231220 | 172400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 189 | 20231220 | 172300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 190 | 20231220 | 172200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 191 | 20231220 | 172100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 192 | 20231220 | 172000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 193 | 20231220 | 171900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 194 | 20231220 | 171800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 195 | 20231220 | 171700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 196 | 20231220 | 171600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 197 | 20231220 | 171500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 198 | 20231220 | 171400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 199 | 20231220 | 171300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 200 | 20231220 | 171200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 201 | 20231220 | 171100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 202 | 20231220 | 171000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 203 | 20231220 | 170900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 204 | 20231220 | 170800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 205 | 20231220 | 170700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 206 | 20231220 | 170600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 207 | 20231220 | 170500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 208 | 20231220 | 170400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 209 | 20231220 | 170300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 210 | 20231220 | 170200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 211 | 20231220 | 170100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 212 | 20231220 | 170000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 3147 |
| 213 | 20231220 | 165900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 214 | 20231220 | 165800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 215 | 20231220 | 165700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 216 | 20231220 | 165600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 217 | 20231220 | 165500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 218 | 20231220 | 165400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 219 | 20231220 | 165300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 220 | 20231220 | 165200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 221 | 20231220 | 165100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 222 | 20231220 | 165000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 223 | 20231220 | 164900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 224 | 20231220 | 164800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 225 | 20231220 | 164700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 226 | 20231220 | 164600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 227 | 20231220 | 164500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 228 | 20231220 | 164400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 229 | 20231220 | 164300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 230 | 20231220 | 164200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 231 | 20231220 | 164100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 232 | 20231220 | 164000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 233 | 20231220 | 163900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 234 | 20231220 | 163800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 235 | 20231220 | 163700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 236 | 20231220 | 163600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 237 | 20231220 | 163500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 238 | 20231220 | 163400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 239 | 20231220 | 163300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 240 | 20231220 | 163200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 241 | 20231220 | 163100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 242 | 20231220 | 163000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 3147 |
| 243 | 20231220 | 162900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 244 | 20231220 | 162800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 245 | 20231220 | 162700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 246 | 20231220 | 162600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 247 | 20231220 | 162500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 248 | 20231220 | 162400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 249 | 20231220 | 162300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 250 | 20231220 | 162200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 251 | 20231220 | 162100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 252 | 20231220 | 162000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 253 | 20231220 | 161900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 254 | 20231220 | 161800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 255 | 20231220 | 161700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 256 | 20231220 | 161600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 257 | 20231220 | 161500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 258 | 20231220 | 161400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 259 | 20231220 | 161300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 260 | 20231220 | 161200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 261 | 20231220 | 161100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 262 | 20231220 | 161000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 263 | 20231220 | 160900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 264 | 20231220 | 160800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 265 | 20231220 | 160700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 266 | 20231220 | 160600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 267 | 20231220 | 160500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 268 | 20231220 | 160400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 269 | 20231220 | 160300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 270 | 20231220 | 160200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 271 | 20231220 | 160100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 272 | 20231220 | 160000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 3147 |
| 273 | 20231220 | 155900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 274 | 20231220 | 155800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 275 | 20231220 | 155700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 276 | 20231220 | 155600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 277 | 20231220 | 155500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 278 | 20231220 | 155400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 279 | 20231220 | 155300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 280 | 20231220 | 155200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 281 | 20231220 | 155100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 282 | 20231220 | 155000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 283 | 20231220 | 154900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 284 | 20231220 | 154800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 285 | 20231220 | 154700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 286 | 20231220 | 154600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 287 | 20231220 | 154500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 288 | 20231220 | 154400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 289 | 20231220 | 154300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 290 | 20231220 | 154200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 291 | 20231220 | 154100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 292 | 20231220 | 154000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 293 | 20231220 | 153900 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 294 | 20231220 | 153800 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 295 | 20231220 | 153700 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 296 | 20231220 | 153600 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 297 | 20231220 | 153500 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 298 | 20231220 | 153400 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 299 | 20231220 | 153300 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 300 | 20231220 | 153200 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 301 | 20231220 | 153100 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 0 |
| 302 | 20231220 | 153000 | 2412449650 | 12700 | 12700 | 12700 | 12700 | 6294 |
| 303 | 20231220 | 152900 | 2372482750 | 12700 | 12700 | 12700 | 12700 | 0 |
| 304 | 20231220 | 152800 | 2372482750 | 12700 | 12700 | 12700 | 12700 | 0 |
| 305 | 20231220 | 152700 | 2372482750 | 12700 | 12700 | 12700 | 12700 | 0 |
| 306 | 20231220 | 152600 | 2372482750 | 12700 | 12700 | 12700 | 12700 | 0 |
| 307 | 20231220 | 152500 | 2372482750 | 12700 | 12700 | 12700 | 12700 | 0 |
| 308 | 20231220 | 152400 | 2372482750 | 12700 | 12700 | 12700 | 12700 | 0 |
| 309 | 20231220 | 152300 | 2372482750 | 12700 | 12700 | 12700 | 12700 | 0 |
| 310 | 20231220 | 152200 | 2372482750 | 12700 | 12700 | 12700 | 12700 | 0 |
| 311 | 20231220 | 152100 | 2372482750 | 12700 | 12700 | 12700 | 12700 | 0 |
| 312 | 20231220 | 152000 | 2372482750 | 12700 | 12700 | 12700 | 12700 | 0 |
| 313 | 20231220 | 151900 | 2372482750 | 12700 | 12700 | 12720 | 12680 | 3288 |
| 314 | 20231220 | 151800 | 2330773750 | 12700 | 12700 | 12700 | 12690 | 384 |
| 315 | 20231220 | 151700 | 2325897640 | 12700 | 12700 | 12720 | 12690 | 375 |
| 316 | 20231220 | 151600 | 2321134460 | 12690 | 12700 | 12710 | 12690 | 146 |
| 317 | 20231220 | 151500 | 2319281310 | 12700 | 12700 | 12700 | 12690 | 446 |
| 318 | 20231220 | 151400 | 2313617210 | 12700 | 12720 | 12730 | 12700 | 284 |
| 319 | 20231220 | 151300 | 2310007110 | 12710 | 12720 | 12730 | 12710 | 152 |
| 320 | 20231220 | 151200 | 2308073440 | 12710 | 12720 | 12720 | 12710 | 15 |
| 321 | 20231220 | 151100 | 2307882720 | 12730 | 12730 | 12740 | 12720 | 173 |
| 322 | 20231220 | 151000 | 2305681000 | 12740 | 12720 | 12740 | 12720 | 113 |
| 323 | 20231220 | 150900 | 2304242810 | 12720 | 12720 | 12720 | 12720 | 152 |
| 324 | 20231220 | 150800 | 2302309370 | 12730 | 12750 | 12750 | 12730 | 62 |
| 325 | 20231220 | 150700 | 2301519090 | 12750 | 12740 | 12750 | 12740 | 196 |
| 326 | 20231220 | 150600 | 2299021670 | 12740 | 12740 | 12740 | 12730 | 262 |
| 327 | 20231220 | 150500 | 2295684670 | 12750 | 12740 | 12750 | 12730 | 221 |
| 328 | 20231220 | 150400 | 2292869700 | 12690 | 12740 | 12740 | 12690 | 539 |
| 329 | 20231220 | 150300 | 2286018140 | 12710 | 12690 | 12730 | 12690 | 685 |
| 330 | 20231220 | 150200 | 2277315820 | 12690 | 12730 | 12730 | 12690 | 976 |
| 331 | 20231220 | 150100 | 2264920890 | 12730 | 12720 | 12730 | 12720 | 455 |
| 332 | 20231220 | 150000 | 2259131100 | 12720 | 12710 | 12730 | 12700 | 591 |
| 333 | 20231220 | 145900 | 2251618760 | 12730 | 12720 | 12730 | 12720 | 425 |
| 334 | 20231220 | 145800 | 2246211060 | 12730 | 12740 | 12740 | 12720 | 331 |
| 335 | 20231220 | 145700 | 2241996540 | 12720 | 12720 | 12740 | 12720 | 402 |
| 336 | 20231220 | 145600 | 2236878500 | 12720 | 12720 | 12760 | 12710 | 232 |
| 337 | 20231220 | 145500 | 2233922650 | 12710 | 12730 | 12740 | 12710 | 373 |
| 338 | 20231220 | 145400 | 2229174090 | 12730 | 12720 | 12730 | 12720 | 196 |
| 339 | 20231220 | 145300 | 2226680470 | 12700 | 12700 | 12740 | 12700 | 78 |
| 340 | 20231220 | 145200 | 2225689070 | 12740 | 12750 | 12750 | 12700 | 226 |
| 341 | 20231220 | 145100 | 2222809660 | 12740 | 12750 | 12750 | 12710 | 399 |
| 342 | 20231220 | 145000 | 2217729380 | 12760 | 12770 | 12770 | 12710 | 230 |
| 343 | 20231220 | 144900 | 2214792540 | 12710 | 12710 | 12770 | 12710 | 229 |
| 344 | 20231220 | 144800 | 2211870490 | 12760 | 12740 | 12760 | 12710 | 527 |
| 345 | 20231220 | 144700 | 2205152720 | 12740 | 12700 | 12740 | 12700 | 294 |
| 346 | 20231220 | 144600 | 2201409710 | 12750 | 12730 | 12750 | 12700 | 297 |
| 347 | 20231220 | 144500 | 2197627340 | 12730 | 12720 | 12730 | 12700 | 246 |
| 348 | 20231220 | 144400 | 2194498040 | 12700 | 12710 | 12730 | 12700 | 3650 |
| 349 | 20231220 | 144300 | 2148139130 | 12700 | 12710 | 12710 | 12700 | 37 |
| 350 | 20231220 | 144200 | 2147669030 | 12710 | 12730 | 12730 | 12700 | 409 |
| 351 | 20231220 | 144100 | 2142467410 | 12720 | 12730 | 12730 | 12700 | 124 |
| 352 | 20231220 | 144000 | 2140890130 | 12700 | 12720 | 12730 | 12700 | 187 |
| 353 | 20231220 | 143900 | 2138510360 | 12720 | 12710 | 12720 | 12700 | 257 |
| 354 | 20231220 | 143800 | 2135242030 | 12720 | 12710 | 12720 | 12700 | 307 |
| 355 | 20231220 | 143700 | 2131339340 | 12710 | 12700 | 12720 | 12700 | 145 |
| 356 | 20231220 | 143600 | 2129496250 | 12690 | 12690 | 12710 | 12690 | 717 |
| 357 | 20231220 | 143500 | 2120387260 | 12690 | 12720 | 12720 | 12690 | 830 |
| 358 | 20231220 | 143400 | 2109842660 | 12720 | 12730 | 12730 | 12710 | 277 |
| 359 | 20231220 | 143300 | 2106318250 | 12730 | 12730 | 12730 | 12720 | 248 |
| 360 | 20231220 | 143200 | 2103163470 | 12710 | 12730 | 12730 | 12710 | 48 |
| 361 | 20231220 | 143100 | 2102552470 | 12730 | 12740 | 12740 | 12700 | 240 |
| 362 | 20231220 | 143000 | 2099496660 | 12740 | 12740 | 12740 | 12700 | 392 |
| 363 | 20231220 | 142900 | 2094505380 | 12700 | 12700 | 12750 | 12700 | 233 |
| 364 | 20231220 | 142800 | 2091539440 | 12740 | 12740 | 12740 | 12700 | 249 |
| 365 | 20231220 | 142700 | 2088367450 | 12730 | 12710 | 12730 | 12710 | 321 |
| 366 | 20231220 | 142600 | 2084283660 | 12700 | 12730 | 12730 | 12700 | 178 |
| 367 | 20231220 | 142500 | 2082017750 | 12700 | 12710 | 12740 | 12700 | 337 |
| 368 | 20231220 | 142400 | 2077729840 | 12740 | 12750 | 12750 | 12710 | 298 |
| 369 | 20231220 | 142300 | 2073935180 | 12710 | 12750 | 12750 | 12710 | 191 |
| 370 | 20231220 | 142200 | 2071500000 | 12710 | 12700 | 12710 | 12700 | 731 |
| 371 | 20231220 | 142100 | 2062209220 | 12700 | 12710 | 12710 | 12700 | 233 |
| 372 | 20231220 | 142000 | 2059248170 | 12750 | 12760 | 12760 | 12710 | 267 |
| 373 | 20231220 | 141900 | 2055843800 | 12750 | 12720 | 12760 | 12720 | 349 |
| 374 | 20231220 | 141800 | 2051394120 | 12720 | 12740 | 12740 | 12710 | 227 |
| 375 | 20231220 | 141700 | 2048503500 | 12710 | 12710 | 12710 | 12700 | 87 |
| 376 | 20231220 | 141600 | 2047397930 | 12710 | 12720 | 12740 | 12710 | 310 |
| 377 | 20231220 | 141500 | 2043452170 | 12710 | 12730 | 12750 | 12710 | 279 |
| 378 | 20231220 | 141400 | 2039895440 | 12750 | 12750 | 12750 | 12710 | 232 |
| 379 | 20231220 | 141300 | 2036939570 | 12710 | 12750 | 12750 | 12710 | 180 |
| 380 | 20231220 | 141200 | 2034644610 | 12700 | 12700 | 12770 | 12680 | 413 |
| 381 | 20231220 | 141100 | 2029398490 | 12700 | 12700 | 12700 | 12690 | 455 |
| 382 | 20231220 | 141000 | 2023620020 | 12690 | 12690 | 12700 | 12690 | 95 |
| 383 | 20231220 | 140900 | 2022413870 | 12700 | 12690 | 12700 | 12690 | 256 |
| 384 | 20231220 | 140800 | 2019163640 | 12700 | 12720 | 12720 | 12690 | 511 |
| 385 | 20231220 | 140700 | 2012674940 | 12710 | 12700 | 12730 | 12700 | 492 |
| 386 | 20231220 | 140600 | 2006417720 | 12700 | 12690 | 12700 | 12690 | 1243 |
| 387 | 20231220 | 140500 | 1990640000 | 12690 | 12700 | 12700 | 12690 | 453 |
| 388 | 20231220 | 140400 | 1984889750 | 12700 | 12700 | 12700 | 12690 | 616 |
| 389 | 20231220 | 140300 | 1977068760 | 12750 | 12720 | 12750 | 12700 | 223 |
| 390 | 20231220 | 140200 | 1974230850 | 12750 | 12750 | 12750 | 12740 | 253 |
| 391 | 20231220 | 140100 | 1971005450 | 12740 | 12740 | 12760 | 12740 | 438 |
| 392 | 20231220 | 140000 | 1965425070 | 12740 | 12720 | 12790 | 12720 | 214 |
| 393 | 20231220 | 135900 | 1962692980 | 12740 | 12800 | 12800 | 12740 | 246 |
| 394 | 20231220 | 135800 | 1959546110 | 12720 | 12740 | 12810 | 12720 | 453 |
| 395 | 20231220 | 135700 | 1953770060 | 12740 | 12730 | 12760 | 12730 | 105 |
| 396 | 20231220 | 135600 | 1952432240 | 12730 | 12730 | 12730 | 12710 | 145 |
| 397 | 20231220 | 135500 | 1950587790 | 12740 | 12740 | 12740 | 12700 | 318 |
| 398 | 20231220 | 135400 | 1946539690 | 12750 | 12740 | 12750 | 12690 | 2768 |
| 399 | 20231220 | 135300 | 1911378190 | 12770 | 12770 | 12780 | 12770 | 273 |
| 400 | 20231220 | 135200 | 1907891960 | 12760 | 12760 | 12770 | 12760 | 304 |
| 401 | 20231220 | 135100 | 1904011120 | 12760 | 12740 | 12770 | 12740 | 234 |
| 402 | 20231220 | 135000 | 1901028470 | 12740 | 12760 | 12770 | 12740 | 272 |
| 403 | 20231220 | 134900 | 1897556180 | 12760 | 12760 | 12760 | 12720 | 247 |
| 404 | 20231220 | 134800 | 1894404500 | 12750 | 12760 | 12760 | 12750 | 72 |
| 405 | 20231220 | 134700 | 1893486350 | 12760 | 12750 | 12760 | 12750 | 188 |
| 406 | 20231220 | 134600 | 1891087670 | 12770 | 12770 | 12770 | 12760 | 454 |
| 407 | 20231220 | 134500 | 1885292040 | 12760 | 12760 | 12770 | 12750 | 330 |
| 408 | 20231220 | 134400 | 1881079140 | 12770 | 12740 | 12770 | 12740 | 196 |
| 409 | 20231220 | 134300 | 1878579970 | 12750 | 12730 | 12750 | 12730 | 240 |
| 410 | 20231220 | 134200 | 1875521470 | 12750 | 12750 | 12750 | 12740 | 354 |
| 411 | 20231220 | 134100 | 1871008600 | 12750 | 12730 | 12750 | 12730 | 191 |
| 412 | 20231220 | 134000 | 1868574030 | 12730 | 12750 | 12750 | 12730 | 253 |
| 413 | 20231220 | 133900 | 1865348780 | 12750 | 12740 | 12750 | 12730 | 198 |
| 414 | 20231220 | 133800 | 1862824890 | 12740 | 12750 | 12750 | 12730 | 264 |
| 415 | 20231220 | 133700 | 1859459970 | 12740 | 12740 | 12750 | 12740 | 113 |
| 416 | 20231220 | 133600 | 1858019670 | 12740 | 12730 | 12740 | 12730 | 180 |
| 417 | 20231220 | 133500 | 1855726870 | 12740 | 12740 | 12740 | 12740 | 356 |
| 418 | 20231220 | 133400 | 1851191430 | 12720 | 12720 | 12740 | 12720 | 130 |
| 419 | 20231220 | 133300 | 1849537570 | 12690 | 12700 | 12740 | 12690 | 275 |
| 420 | 20231220 | 133200 | 1846039020 | 12720 | 12720 | 12730 | 12720 | 275 |
| 421 | 20231220 | 133100 | 1842539460 | 12700 | 12740 | 12740 | 12700 | 250 |
| 422 | 20231220 | 133000 | 1839355260 | 12740 | 12730 | 12740 | 12730 | 194 |
| 423 | 20231220 | 132900 | 1836884920 | 12690 | 12720 | 12750 | 12690 | 471 |
| 424 | 20231220 | 132800 | 1830893150 | 12720 | 12710 | 12720 | 12710 | 169 |
| 425 | 20231220 | 132700 | 1828745140 | 12700 | 12710 | 12720 | 12700 | 177 |
| 426 | 20231220 | 132600 | 1826495430 | 12710 | 12710 | 12710 | 12710 | 275 |
| 427 | 20231220 | 132500 | 1823000180 | 12700 | 12690 | 12700 | 12690 | 285 |
| 428 | 20231220 | 132400 | 1819381520 | 12690 | 12720 | 12720 | 12690 | 193 |
| 429 | 20231220 | 132300 | 1816930250 | 12720 | 12720 | 12720 | 12720 | 206 |
| 430 | 20231220 | 132200 | 1814309930 | 12700 | 12710 | 12720 | 12690 | 279 |
| 431 | 20231220 | 132100 | 1810766230 | 12690 | 12690 | 12690 | 12670 | 250 |
| 432 | 20231220 | 132000 | 1807594770 | 12720 | 12690 | 12720 | 12690 | 209 |
| 433 | 20231220 | 131900 | 1804938730 | 12710 | 12700 | 12710 | 12700 | 305 |
| 434 | 20231220 | 131800 | 1801065030 | 12710 | 12660 | 12720 | 12660 | 269 |
| 435 | 20231220 | 131700 | 1797653480 | 12660 | 12660 | 12700 | 12660 | 337 |
| 436 | 20231220 | 131600 | 1793384610 | 12660 | 12700 | 12700 | 12650 | 875 |
| 437 | 20231220 | 131500 | 1782303380 | 12690 | 12690 | 12700 | 12690 | 227 |
| 438 | 20231220 | 131400 | 1779422600 | 12720 | 12700 | 12720 | 12700 | 263 |
| 439 | 20231220 | 131300 | 1776082100 | 12710 | 12680 | 12710 | 12680 | 221 |
| 440 | 20231220 | 131200 | 1773273670 | 12680 | 12690 | 12710 | 12670 | 317 |
| 441 | 20231220 | 131100 | 1769249730 | 12680 | 12680 | 12680 | 12680 | 235 |
| 442 | 20231220 | 131000 | 1766269930 | 12680 | 12700 | 12700 | 12670 | 223 |
| 443 | 20231220 | 130900 | 1763441310 | 12700 | 12700 | 12700 | 12690 | 246 |
| 444 | 20231220 | 130800 | 1760317510 | 12700 | 12690 | 12700 | 12680 | 328 |
| 445 | 20231220 | 130700 | 1756157140 | 12700 | 12680 | 12720 | 12680 | 234 |
| 446 | 20231220 | 130600 | 1753187680 | 12680 | 12710 | 12710 | 12680 | 514 |
| 447 | 20231220 | 130500 | 1746663000 | 12710 | 12710 | 12710 | 12690 | 377 |
| 448 | 20231220 | 130400 | 1741872980 | 12710 | 12700 | 12710 | 12690 | 172 |
| 449 | 20231220 | 130300 | 1739687900 | 12680 | 12700 | 12710 | 12680 | 333 |
| 450 | 20231220 | 130200 | 1735464040 | 12730 | 12740 | 12740 | 12680 | 209 |
| 451 | 20231220 | 130100 | 1732803280 | 12740 | 12690 | 12740 | 12690 | 206 |
| 452 | 20231220 | 130000 | 1730186910 | 12690 | 12700 | 12700 | 12690 | 206 |
| 453 | 20231220 | 125900 | 1727570960 | 12700 | 12720 | 12730 | 12700 | 244 |
| 454 | 20231220 | 125800 | 1724465750 | 12730 | 12710 | 12740 | 12710 | 640 |
| 455 | 20231220 | 125700 | 1716325210 | 12720 | 12700 | 12720 | 12700 | 359 |
| 456 | 20231220 | 125600 | 1711764080 | 12700 | 12680 | 12700 | 12670 | 253 |
| 457 | 20231220 | 125500 | 1708553980 | 12700 | 12700 | 12710 | 12680 | 322 |
| 458 | 20231220 | 125400 | 1704466440 | 12690 | 12690 | 12720 | 12690 | 883 |
| 459 | 20231220 | 125300 | 1693238540 | 12680 | 12700 | 12700 | 12680 | 23 |
| 460 | 20231220 | 125200 | 1692946500 | 12700 | 12680 | 12700 | 12680 | 301 |
| 461 | 20231220 | 125100 | 1689125760 | 12680 | 12650 | 12680 | 12650 | 99 |
| 462 | 20231220 | 125000 | 1687872430 | 12660 | 12650 | 12690 | 12650 | 300 |
| 463 | 20231220 | 124900 | 1684066600 | 12690 | 12660 | 12690 | 12600 | 3716 |
| 464 | 20231220 | 124800 | 1637146900 | 12660 | 12700 | 12700 | 12660 | 250 |
| 465 | 20231220 | 124700 | 1633971940 | 12700 | 12700 | 12700 | 12660 | 248 |
| 466 | 20231220 | 124600 | 1630825660 | 12660 | 12660 | 12690 | 12650 | 329 |
| 467 | 20231220 | 124500 | 1626654010 | 12660 | 12660 | 12710 | 12650 | 1304 |
| 468 | 20231220 | 124400 | 1610143560 | 12660 | 12700 | 12710 | 12660 | 692 |
| 469 | 20231220 | 124300 | 1601369710 | 12710 | 12700 | 12710 | 12700 | 171 |
| 470 | 20231220 | 124200 | 1599197980 | 12690 | 12700 | 12710 | 12680 | 143 |
| 471 | 20231220 | 124100 | 1597382870 | 12700 | 12690 | 12710 | 12690 | 207 |
| 472 | 20231220 | 124000 | 1594753470 | 12700 | 12700 | 12700 | 12680 | 376 |
| 473 | 20231220 | 123900 | 1589981600 | 12700 | 12700 | 12710 | 12690 | 218 |
| 474 | 20231220 | 123800 | 1587212960 | 12680 | 12660 | 12680 | 12660 | 515 |
| 475 | 20231220 | 123700 | 1580690490 | 12670 | 12690 | 12710 | 12670 | 375 |
| 476 | 20231220 | 123600 | 1575929340 | 12680 | 12740 | 12740 | 12680 | 629 |
| 477 | 20231220 | 123500 | 1567942270 | 12740 | 12680 | 12750 | 12680 | 304 |
| 478 | 20231220 | 123400 | 1564073240 | 12670 | 12690 | 12710 | 12670 | 655 |
| 479 | 20231220 | 123300 | 1555764640 | 12690 | 12740 | 12740 | 12690 | 616 |
| 480 | 20231220 | 123200 | 1547935940 | 12740 | 12740 | 12740 | 12730 | 359 |
| 481 | 20231220 | 123100 | 1543362360 | 12740 | 12720 | 12750 | 12720 | 168 |
| 482 | 20231220 | 123000 | 1541223030 | 12710 | 12710 | 12710 | 12710 | 127 |
| 483 | 20231220 | 122900 | 1539608860 | 12700 | 12720 | 12740 | 12700 | 724 |
| 484 | 20231220 | 122800 | 1530401360 | 12730 | 12740 | 12750 | 12730 | 216 |
| 485 | 20231220 | 122700 | 1527648270 | 12760 | 12730 | 12760 | 12730 | 224 |
| 486 | 20231220 | 122600 | 1524791320 | 12770 | 12730 | 12770 | 12730 | 272 |
| 487 | 20231220 | 122500 | 1521320340 | 12730 | 12710 | 12730 | 12710 | 308 |
| 488 | 20231220 | 122400 | 1517404380 | 12720 | 12740 | 12770 | 12700 | 1240 |
| 489 | 20231220 | 122300 | 1501629210 | 12740 | 12760 | 12770 | 12720 | 4289 |
| 490 | 20231220 | 122200 | 1447045880 | 12770 | 12780 | 12780 | 12760 | 341 |
| 491 | 20231220 | 122100 | 1442691410 | 12780 | 12780 | 12780 | 12780 | 8 |
| 492 | 20231220 | 122000 | 1442589170 | 12780 | 12780 | 12780 | 12770 | 584 |
| 493 | 20231220 | 121900 | 1435126820 | 12780 | 12780 | 12780 | 12770 | 507 |
| 494 | 20231220 | 121800 | 1428649120 | 12770 | 12770 | 12770 | 12760 | 160 |
| 495 | 20231220 | 121700 | 1426605940 | 12760 | 12760 | 12760 | 12750 | 227 |
| 496 | 20231220 | 121600 | 1423709640 | 12760 | 12770 | 12780 | 12760 | 236 |
| 497 | 20231220 | 121500 | 1420694470 | 12770 | 12770 | 12780 | 12770 | 257 |
| 498 | 20231220 | 121400 | 1417410130 | 12780 | 12770 | 12780 | 12770 | 210 |
| 499 | 20231220 | 121300 | 1414726430 | 12770 | 12770 | 12780 | 12770 | 245 |
| 500 | 20231220 | 121200 | 1411595950 | 12770 | 12770 | 12780 | 12760 | 303 |
| 501 | 20231220 | 121100 | 1407727060 | 12770 | 12770 | 12770 | 12760 | 259 |
| 502 | 20231220 | 121000 | 1404419650 | 12770 | 12780 | 12780 | 12770 | 121 |
| 503 | 20231220 | 120900 | 1402874380 | 12770 | 12770 | 12780 | 12770 | 116 |
| 504 | 20231220 | 120800 | 1401392470 | 12770 | 12770 | 12780 | 12760 | 363 |
| 505 | 20231220 | 120700 | 1396756920 | 12770 | 12760 | 12780 | 12760 | 148 |
| 506 | 20231220 | 120600 | 1394867190 | 12780 | 12770 | 12780 | 12750 | 456 |
| 507 | 20231220 | 120500 | 1389044490 | 12770 | 12750 | 12770 | 12750 | 1239 |
| 508 | 20231220 | 120400 | 1373235160 | 12750 | 12720 | 12750 | 12710 | 208 |
| 509 | 20231220 | 120300 | 1370586580 | 12720 | 12750 | 12750 | 12720 | 311 |
| 510 | 20231220 | 120200 | 1366623920 | 12750 | 12750 | 12750 | 12750 | 163 |
| 511 | 20231220 | 120100 | 1364545670 | 12760 | 12740 | 12760 | 12740 | 270 |
| 512 | 20231220 | 120000 | 1361101830 | 12710 | 12750 | 12760 | 12710 | 456 |
| 513 | 20231220 | 115900 | 1355291570 | 12750 | 12750 | 12750 | 12740 | 184 |
| 514 | 20231220 | 115800 | 1352946260 | 12750 | 12750 | 12750 | 12740 | 280 |
| 515 | 20231220 | 115700 | 1349377020 | 12750 | 12750 | 12750 | 12750 | 69 |
| 516 | 20231220 | 115600 | 1348497270 | 12760 | 12750 | 12760 | 12750 | 359 |
| 517 | 20231220 | 115500 | 1343917170 | 12770 | 12750 | 12770 | 12750 | 366 |
| 518 | 20231220 | 115400 | 1339248270 | 12750 | 12750 | 12760 | 12750 | 220 |
| 519 | 20231220 | 115300 | 1336441480 | 12750 | 12780 | 12780 | 12750 | 402 |
| 520 | 20231220 | 115200 | 1331308420 | 12780 | 12770 | 12780 | 12770 | 265 |
| 521 | 20231220 | 115100 | 1327922250 | 12770 | 12780 | 12780 | 12770 | 505 |
| 522 | 20231220 | 115000 | 1321470690 | 12780 | 12790 | 12800 | 12780 | 325 |
| 523 | 20231220 | 114900 | 1317314540 | 12780 | 12800 | 12800 | 12780 | 481 |
| 524 | 20231220 | 114800 | 1311166560 | 12810 | 12810 | 12810 | 12800 | 481 |
| 525 | 20231220 | 114700 | 1305006100 | 12800 | 12810 | 12810 | 12800 | 88 |
| 526 | 20231220 | 114600 | 1303878840 | 12800 | 12810 | 12810 | 12790 | 353 |
| 527 | 20231220 | 114500 | 1299360890 | 12800 | 12800 | 12810 | 12800 | 193 |
| 528 | 20231220 | 114400 | 1296890290 | 12810 | 12800 | 12810 | 12800 | 288 |
| 529 | 20231220 | 114300 | 1293203270 | 12800 | 12810 | 12820 | 12800 | 248 |
| 530 | 20231220 | 114200 | 1290027240 | 12810 | 12810 | 12820 | 12800 | 383 |
| 531 | 20231220 | 114100 | 1285120560 | 12820 | 12790 | 12820 | 12790 | 203 |
| 532 | 20231220 | 114000 | 1282521370 | 12790 | 12800 | 12810 | 12790 | 774 |
| 533 | 20231220 | 113900 | 1272620280 | 12790 | 12800 | 12810 | 12790 | 1757 |
| 534 | 20231220 | 113800 | 1250142570 | 12810 | 12810 | 12820 | 12800 | 160 |
| 535 | 20231220 | 113700 | 1248091680 | 12800 | 12800 | 12820 | 12790 | 274 |
| 536 | 20231220 | 113600 | 1244583640 | 12790 | 12810 | 12820 | 12790 | 172 |
| 537 | 20231220 | 113500 | 1242380610 | 12820 | 12790 | 12820 | 12780 | 1175 |
| 538 | 20231220 | 113400 | 1227345740 | 12780 | 12780 | 12780 | 12770 | 525 |
| 539 | 20231220 | 113300 | 1220636640 | 12770 | 12760 | 12770 | 12750 | 1280 |
| 540 | 20231220 | 113200 | 1204293710 | 12760 | 12760 | 12770 | 12760 | 228 |
| 541 | 20231220 | 113100 | 1201382600 | 12760 | 12750 | 12770 | 12750 | 210 |
| 542 | 20231220 | 113000 | 1198703770 | 12760 | 12770 | 12770 | 12760 | 133 |
| 543 | 20231220 | 112900 | 1197006340 | 12770 | 12770 | 12770 | 12750 | 331 |
| 544 | 20231220 | 112800 | 1192783460 | 12760 | 12760 | 12770 | 12760 | 276 |
| 545 | 20231220 | 112700 | 1189260160 | 12760 | 12760 | 12770 | 12760 | 511 |
| 546 | 20231220 | 112600 | 1182735180 | 12770 | 12760 | 12770 | 12760 | 266 |
| 547 | 20231220 | 112500 | 1179340670 | 12760 | 12740 | 12760 | 12740 | 121 |
| 548 | 20231220 | 112400 | 1177797660 | 12750 | 12770 | 12770 | 12750 | 295 |
| 549 | 20231220 | 112300 | 1174033680 | 12770 | 12760 | 12770 | 12760 | 175 |
| 550 | 20231220 | 112200 | 1171799420 | 12770 | 12740 | 12770 | 12740 | 292 |
| 551 | 20231220 | 112100 | 1168074040 | 12740 | 12740 | 12740 | 12730 | 246 |
| 552 | 20231220 | 112000 | 1164940020 | 12750 | 12750 | 12760 | 12750 | 234 |
| 553 | 20231220 | 111900 | 1161954250 | 12750 | 12760 | 12760 | 12750 | 230 |
| 554 | 20231220 | 111800 | 1159020230 | 12750 | 12760 | 12760 | 12750 | 251 |
| 555 | 20231220 | 111700 | 1155818070 | 12750 | 12730 | 12750 | 12730 | 196 |
| 556 | 20231220 | 111600 | 1153320630 | 12720 | 12760 | 12760 | 12720 | 54 |
| 557 | 20231220 | 111500 | 1152633180 | 12750 | 12740 | 12750 | 12740 | 344 |
| 558 | 20231220 | 111400 | 1148247380 | 12750 | 12750 | 12760 | 12740 | 130 |
| 559 | 20231220 | 111300 | 1146590360 | 12750 | 12750 | 12750 | 12750 | 279 |
| 560 | 20231220 | 111200 | 1143033110 | 12760 | 12720 | 12760 | 12720 | 345 |
| 561 | 20231220 | 111100 | 1138637220 | 12730 | 12740 | 12740 | 12730 | 224 |
| 562 | 20231220 | 111000 | 1135784040 | 12730 | 12730 | 12730 | 12720 | 249 |
| 563 | 20231220 | 110900 | 1132614440 | 12730 | 12740 | 12740 | 12730 | 255 |
| 564 | 20231220 | 110800 | 1129365770 | 12740 | 12740 | 12750 | 12740 | 171 |
| 565 | 20231220 | 110700 | 1127185960 | 12740 | 12760 | 12760 | 12730 | 474 |
| 566 | 20231220 | 110600 | 1121142950 | 12760 | 12760 | 12770 | 12760 | 1036 |
| 567 | 20231220 | 110500 | 1107923570 | 12760 | 12750 | 12770 | 12750 | 171 |
| 568 | 20231220 | 110400 | 1105741590 | 12750 | 12750 | 12750 | 12750 | 35 |
| 569 | 20231220 | 110300 | 1105295340 | 12740 | 12760 | 12760 | 12740 | 334 |
| 570 | 20231220 | 110200 | 1101033560 | 12750 | 12760 | 12770 | 12750 | 367 |
| 571 | 20231220 | 110100 | 1096352030 | 12750 | 12770 | 12770 | 12750 | 84 |
| 572 | 20231220 | 110000 | 1095280030 | 12770 | 12720 | 12770 | 12720 | 152 |
| 573 | 20231220 | 105900 | 1093340230 | 12770 | 12740 | 12770 | 12730 | 325 |
| 574 | 20231220 | 105800 | 1089195900 | 12750 | 12730 | 12750 | 12720 | 244 |
| 575 | 20231220 | 105700 | 1086087480 | 12730 | 12750 | 12750 | 12730 | 261 |
| 576 | 20231220 | 105600 | 1082760300 | 12750 | 12740 | 12760 | 12740 | 278 |
| 577 | 20231220 | 105500 | 1079218160 | 12740 | 12760 | 12760 | 12730 | 194 |
| 578 | 20231220 | 105400 | 1076744430 | 12760 | 12740 | 12760 | 12730 | 253 |
| 579 | 20231220 | 105300 | 1073522220 | 12730 | 12740 | 12740 | 12720 | 167 |
| 580 | 20231220 | 105200 | 1071396360 | 12730 | 12740 | 12740 | 12730 | 273 |
| 581 | 20231220 | 105100 | 1067920700 | 12730 | 12730 | 12730 | 12730 | 204 |
| 582 | 20231220 | 105000 | 1065323780 | 12740 | 12730 | 12760 | 12720 | 245 |
| 583 | 20231220 | 104900 | 1062204130 | 12730 | 12730 | 12730 | 12720 | 235 |
| 584 | 20231220 | 104800 | 1059212620 | 12740 | 12760 | 12760 | 12730 | 223 |
| 585 | 20231220 | 104700 | 1056368680 | 12740 | 12760 | 12760 | 12720 | 284 |
| 586 | 20231220 | 104600 | 1052748070 | 12760 | 12750 | 12760 | 12700 | 424 |
| 587 | 20231220 | 104500 | 1047350140 | 12760 | 12730 | 12760 | 12730 | 535 |
| 588 | 20231220 | 104400 | 1040534730 | 12740 | 12730 | 12760 | 12730 | 305 |
| 589 | 20231220 | 104300 | 1036649150 | 12730 | 12750 | 12770 | 12730 | 170 |
| 590 | 20231220 | 104200 | 1034480400 | 12740 | 12730 | 12740 | 12730 | 145 |
| 591 | 20231220 | 104100 | 1032633270 | 12730 | 12760 | 12760 | 12730 | 231 |
| 592 | 20231220 | 104000 | 1029692460 | 12760 | 12740 | 12760 | 12730 | 236 |
| 593 | 20231220 | 103900 | 1026684860 | 12770 | 12750 | 12770 | 12720 | 245 |
| 594 | 20231220 | 103800 | 1023561370 | 12750 | 12730 | 12750 | 12730 | 151 |
| 595 | 20231220 | 103700 | 1021637880 | 12730 | 12730 | 12760 | 12730 | 316 |
| 596 | 20231220 | 103600 | 1017614860 | 12730 | 12760 | 12760 | 12730 | 213 |
| 597 | 20231220 | 103500 | 1014897790 | 12760 | 12740 | 12760 | 12740 | 423 |
| 598 | 20231220 | 103400 | 1009501780 | 12740 | 12730 | 12750 | 12720 | 211 |
| 599 | 20231220 | 103300 | 1006813480 | 12740 | 12750 | 12750 | 12740 | 286 |
| 600 | 20231220 | 103200 | 1003167370 | 12750 | 12750 | 12750 | 12750 | 72 |
| 601 | 20231220 | 103100 | 1002249370 | 12740 | 12750 | 12750 | 12730 | 206 |
| 602 | 20231220 | 103000 | 999624550 | 12750 | 12740 | 12750 | 12740 | 372 |
| 603 | 20231220 | 102900 | 994883630 | 12740 | 12730 | 12740 | 12710 | 199 |
| 604 | 20231220 | 102800 | 992351610 | 12730 | 12750 | 12750 | 12730 | 295 |
| 605 | 20231220 | 102700 | 988593250 | 12750 | 12700 | 12750 | 12700 | 226 |
| 606 | 20231220 | 102600 | 985719600 | 12710 | 12730 | 12740 | 12710 | 687 |
| 607 | 20231220 | 102500 | 976982140 | 12730 | 12670 | 12730 | 12670 | 618 |
| 608 | 20231220 | 102400 | 969129440 | 12670 | 12690 | 12700 | 12660 | 191 |
| 609 | 20231220 | 102300 | 966705040 | 12690 | 12650 | 12700 | 12650 | 1139 |
| 610 | 20231220 | 102200 | 952293280 | 12650 | 12700 | 12700 | 12650 | 622 |
| 611 | 20231220 | 102100 | 944407630 | 12700 | 12700 | 12700 | 12690 | 234 |
| 612 | 20231220 | 102000 | 941436200 | 12690 | 12690 | 12690 | 12680 | 255 |
| 613 | 20231220 | 101900 | 938201250 | 12700 | 12700 | 12700 | 12690 | 52 |
| 614 | 20231220 | 101800 | 937541170 | 12730 | 12740 | 12740 | 12640 | 999 |
| 615 | 20231220 | 101700 | 924876850 | 12740 | 12750 | 12750 | 12650 | 303 |
| 616 | 20231220 | 101600 | 921023200 | 12750 | 12690 | 12750 | 12680 | 1104 |
| 617 | 20231220 | 101500 | 906971880 | 12690 | 12690 | 12690 | 12680 | 289 |
| 618 | 20231220 | 101400 | 903305490 | 12700 | 12690 | 12700 | 12690 | 160 |
| 619 | 20231220 | 101300 | 901273820 | 12700 | 12680 | 12700 | 12680 | 276 |
| 620 | 20231220 | 101200 | 897770890 | 12690 | 12680 | 12700 | 12680 | 262 |
| 621 | 20231220 | 101100 | 894448440 | 12690 | 12660 | 12700 | 12650 | 2278 |
| 622 | 20231220 | 101000 | 865579450 | 12660 | 12660 | 12670 | 12640 | 297 |
| 623 | 20231220 | 100900 | 861820910 | 12670 | 12620 | 12670 | 12620 | 1520 |
| 624 | 20231220 | 100800 | 842621400 | 12630 | 12630 | 12630 | 12620 | 211 |
| 625 | 20231220 | 100700 | 839956500 | 12630 | 12660 | 12660 | 12630 | 279 |
| 626 | 20231220 | 100600 | 836430040 | 12640 | 12630 | 12640 | 12630 | 286 |
| 627 | 20231220 | 100500 | 832815500 | 12630 | 12620 | 12640 | 12620 | 301 |
| 628 | 20231220 | 100400 | 829011720 | 12620 | 12630 | 12630 | 12610 | 710 |
| 629 | 20231220 | 100300 | 820054500 | 12630 | 12620 | 12630 | 12620 | 375 |
| 630 | 20231220 | 100200 | 815319970 | 12630 | 12640 | 12660 | 12630 | 511 |
| 631 | 20231220 | 100100 | 808859900 | 12680 | 12680 | 12690 | 12680 | 205 |
| 632 | 20231220 | 100000 | 806260420 | 12680 | 12660 | 12680 | 12620 | 2733 |
| 633 | 20231220 | 095900 | 771676340 | 12660 | 12620 | 12660 | 12610 | 1411 |
| 634 | 20231220 | 095800 | 753850950 | 12650 | 12630 | 12660 | 12620 | 394 |
| 635 | 20231220 | 095700 | 748872320 | 12660 | 12640 | 12660 | 12630 | 328 |
| 636 | 20231220 | 095600 | 744723680 | 12630 | 12630 | 12640 | 12620 | 84 |
| 637 | 20231220 | 095500 | 743662710 | 12620 | 12650 | 12650 | 12610 | 246 |
| 638 | 20231220 | 095400 | 740551790 | 12650 | 12600 | 12650 | 12600 | 244 |
| 639 | 20231220 | 095300 | 737468750 | 12660 | 12600 | 12660 | 12600 | 1485 |
| 640 | 20231220 | 095200 | 718731540 | 12600 | 12590 | 12600 | 12590 | 841 |
| 641 | 20231220 | 095100 | 708141600 | 12590 | 12580 | 12590 | 12580 | 221 |
| 642 | 20231220 | 095000 | 705359480 | 12590 | 12590 | 12590 | 12560 | 121 |
| 643 | 20231220 | 094900 | 703837730 | 12570 | 12560 | 12570 | 12560 | 237 |
| 644 | 20231220 | 094800 | 700859430 | 12570 | 12570 | 12580 | 12560 | 80 |
| 645 | 20231220 | 094700 | 699854110 | 12560 | 12570 | 12570 | 12560 | 142 |
| 646 | 20231220 | 094600 | 698070230 | 12570 | 12590 | 12590 | 12560 | 53 |
| 647 | 20231220 | 094500 | 697403760 | 12560 | 12560 | 12590 | 12550 | 283 |
| 648 | 20231220 | 094400 | 693847690 | 12550 | 12540 | 12550 | 12520 | 227 |
| 649 | 20231220 | 094300 | 690999420 | 12550 | 12520 | 12550 | 12500 | 533 |
| 650 | 20231220 | 094200 | 684335450 | 12500 | 12520 | 12550 | 12500 | 2176 |
| 651 | 20231220 | 094100 | 657110320 | 12520 | 12530 | 12530 | 12520 | 238 |
| 652 | 20231220 | 094000 | 654129990 | 12540 | 12530 | 12540 | 12520 | 135 |
| 653 | 20231220 | 093900 | 652437840 | 12530 | 12530 | 12530 | 12520 | 79 |
| 654 | 20231220 | 093800 | 651448100 | 12530 | 12530 | 12530 | 12520 | 205 |
| 655 | 20231220 | 093700 | 648879470 | 12520 | 12520 | 12530 | 12520 | 255 |
| 656 | 20231220 | 093600 | 645685790 | 12520 | 12530 | 12530 | 12520 | 42 |
| 657 | 20231220 | 093500 | 645159650 | 12530 | 12510 | 12530 | 12510 | 925 |
| 658 | 20231220 | 093400 | 633573290 | 12500 | 12500 | 12510 | 12500 | 77 |
| 659 | 20231220 | 093300 | 632610250 | 12510 | 12510 | 12510 | 12500 | 199 |
| 660 | 20231220 | 093200 | 630121570 | 12510 | 12510 | 12530 | 12500 | 460 |
| 661 | 20231220 | 093100 | 624358560 | 12500 | 12420 | 12500 | 12420 | 3655 |
| 662 | 20231220 | 093000 | 578747900 | 12420 | 12440 | 12440 | 12420 | 2631 |
| 663 | 20231220 | 092900 | 546045900 | 12440 | 12480 | 12490 | 12430 | 4414 |
| 664 | 20231220 | 092800 | 491090280 | 12490 | 12490 | 12510 | 12480 | 681 |
| 665 | 20231220 | 092700 | 482586540 | 12490 | 12520 | 12520 | 12490 | 5486 |
| 666 | 20231220 | 092600 | 413986870 | 12530 | 12530 | 12530 | 12520 | 328 |
| 667 | 20231220 | 092500 | 409878240 | 12520 | 12530 | 12530 | 12510 | 895 |
| 668 | 20231220 | 092400 | 398678820 | 12530 | 12530 | 12530 | 12500 | 3420 |
| 669 | 20231220 | 092300 | 355888280 | 12520 | 12530 | 12530 | 12520 | 1146 |
| 670 | 20231220 | 092200 | 341536850 | 12530 | 12530 | 12540 | 12530 | 154 |
| 671 | 20231220 | 092100 | 339606810 | 12530 | 12550 | 12550 | 12520 | 1515 |
| 672 | 20231220 | 092000 | 320628060 | 12530 | 12530 | 12550 | 12530 | 434 |
| 673 | 20231220 | 091900 | 315186230 | 12540 | 12550 | 12570 | 12540 | 1259 |
| 674 | 20231220 | 091800 | 299385670 | 12550 | 12550 | 12550 | 12540 | 335 |
| 675 | 20231220 | 091700 | 295182430 | 12550 | 12570 | 12570 | 12540 | 529 |
| 676 | 20231220 | 091600 | 288541500 | 12560 | 12580 | 12580 | 12550 | 502 |
| 677 | 20231220 | 091500 | 282231370 | 12570 | 12570 | 12570 | 12570 | 94 |
| 678 | 20231220 | 091400 | 281049790 | 12580 | 12570 | 12580 | 12510 | 3048 |
| 679 | 20231220 | 091300 | 242850240 | 12570 | 12620 | 12620 | 12570 | 2494 |
| 680 | 20231220 | 091200 | 211448600 | 12620 | 12610 | 12620 | 12600 | 934 |
| 681 | 20231220 | 091100 | 199668860 | 12620 | 12630 | 12630 | 12610 | 1240 |
| 682 | 20231220 | 091000 | 184012110 | 12630 | 12660 | 12660 | 12620 | 2745 |
| 683 | 20231220 | 090900 | 149328340 | 12660 | 12670 | 12680 | 12660 | 1618 |
| 684 | 20231220 | 090800 | 128839490 | 12670 | 12710 | 12730 | 12670 | 1015 |
| 685 | 20231220 | 090700 | 115950420 | 12710 | 12750 | 12750 | 12700 | 515 |
| 686 | 20231220 | 090600 | 109396470 | 12740 | 12750 | 12820 | 12740 | 480 |
| 687 | 20231220 | 090500 | 103243360 | 12810 | 12740 | 12820 | 12740 | 665 |
| 688 | 20231220 | 090400 | 94729400 | 12740 | 12720 | 12820 | 12720 | 617 |
| 689 | 20231220 | 090300 | 86850000 | 12710 | 12700 | 12820 | 12690 | 494 |
| 690 | 20231220 | 090200 | 80559860 | 12780 | 12650 | 12780 | 12640 | 873 |
| 691 | 20231220 | 090100 | 69408590 | 12640 | 12600 | 12760 | 12600 | 1770 |
| 692 | 20231220 | 090000 | 47025310 | 12600 | 12780 | 12830 | 12600 | 3695 |