39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 211900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 1422 |
| 3 | 20231207 | 211800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 4 | 20231207 | 211700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 5 | 20231207 | 211600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 6 | 20231207 | 211500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 7 | 20231207 | 211400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 8 | 20231207 | 211300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 9 | 20231207 | 211200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 10 | 20231207 | 211100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 11 | 20231207 | 211000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 12 | 20231207 | 210900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 13 | 20231207 | 210800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 14 | 20231207 | 210700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 15 | 20231207 | 210600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 16 | 20231207 | 210500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 17 | 20231207 | 210400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 18 | 20231207 | 210300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 19 | 20231207 | 210200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 20 | 20231207 | 210100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 21 | 20231207 | 210000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 22 | 20231207 | 205900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 23 | 20231207 | 205800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 24 | 20231207 | 205700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 25 | 20231207 | 205600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 26 | 20231207 | 205500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 27 | 20231207 | 205400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 28 | 20231207 | 205300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 29 | 20231207 | 205200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 30 | 20231207 | 205100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 31 | 20231207 | 205000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 32 | 20231207 | 204900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 1422 |
| 33 | 20231207 | 204800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 34 | 20231207 | 204700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 35 | 20231207 | 204600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 36 | 20231207 | 204500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 37 | 20231207 | 204400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 38 | 20231207 | 204300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 39 | 20231207 | 204200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 40 | 20231207 | 204100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 41 | 20231207 | 204000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 42 | 20231207 | 203900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 43 | 20231207 | 203800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 44 | 20231207 | 203700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 45 | 20231207 | 203600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 46 | 20231207 | 203500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 47 | 20231207 | 203400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 48 | 20231207 | 203300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 49 | 20231207 | 203200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 50 | 20231207 | 203100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 51 | 20231207 | 203000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 52 | 20231207 | 202900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 53 | 20231207 | 202800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 54 | 20231207 | 202700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 55 | 20231207 | 202600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 56 | 20231207 | 202500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 57 | 20231207 | 202400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 58 | 20231207 | 202300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 59 | 20231207 | 202200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 60 | 20231207 | 202100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 61 | 20231207 | 202000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 62 | 20231207 | 201900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 1422 |
| 63 | 20231207 | 201800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 64 | 20231207 | 201700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 65 | 20231207 | 201600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 66 | 20231207 | 201500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 67 | 20231207 | 201400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 68 | 20231207 | 201300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 69 | 20231207 | 201200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 70 | 20231207 | 201100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 71 | 20231207 | 201000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 72 | 20231207 | 200900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 73 | 20231207 | 200800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 74 | 20231207 | 200700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 75 | 20231207 | 200600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 76 | 20231207 | 200500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 77 | 20231207 | 200400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 78 | 20231207 | 200300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 79 | 20231207 | 200200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 80 | 20231207 | 200100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 81 | 20231207 | 200000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 82 | 20231207 | 195900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 83 | 20231207 | 195800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 84 | 20231207 | 195700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 85 | 20231207 | 195600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 86 | 20231207 | 195500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 87 | 20231207 | 195400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 88 | 20231207 | 195300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 89 | 20231207 | 195200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 90 | 20231207 | 195100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 91 | 20231207 | 195000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 92 | 20231207 | 194900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 1422 |
| 93 | 20231207 | 194800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 94 | 20231207 | 194700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 95 | 20231207 | 194600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 96 | 20231207 | 194500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 97 | 20231207 | 194400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 98 | 20231207 | 194300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 99 | 20231207 | 194200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 100 | 20231207 | 194100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 101 | 20231207 | 194000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 102 | 20231207 | 193900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 103 | 20231207 | 193800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 104 | 20231207 | 193700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 105 | 20231207 | 193600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 106 | 20231207 | 193500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 107 | 20231207 | 193400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 108 | 20231207 | 193300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 109 | 20231207 | 193200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 110 | 20231207 | 193100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 111 | 20231207 | 193000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 112 | 20231207 | 192900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 113 | 20231207 | 192800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 114 | 20231207 | 192700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 115 | 20231207 | 192600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 116 | 20231207 | 192500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 117 | 20231207 | 192400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 118 | 20231207 | 192300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 119 | 20231207 | 192200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 120 | 20231207 | 192100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 121 | 20231207 | 192000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 122 | 20231207 | 191900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 1422 |
| 123 | 20231207 | 191800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 124 | 20231207 | 191700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 125 | 20231207 | 191600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 126 | 20231207 | 191500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 127 | 20231207 | 191400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 128 | 20231207 | 191300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 129 | 20231207 | 191200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 130 | 20231207 | 191100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 131 | 20231207 | 191000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 132 | 20231207 | 190900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 133 | 20231207 | 190800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 134 | 20231207 | 190700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 135 | 20231207 | 190600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 136 | 20231207 | 190500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 137 | 20231207 | 190400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 138 | 20231207 | 190300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 139 | 20231207 | 190200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 140 | 20231207 | 190100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 141 | 20231207 | 190000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 142 | 20231207 | 185900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 143 | 20231207 | 185800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 144 | 20231207 | 185700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 145 | 20231207 | 185600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 146 | 20231207 | 185500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 147 | 20231207 | 185400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 148 | 20231207 | 185300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 149 | 20231207 | 185200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 150 | 20231207 | 185100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 151 | 20231207 | 185000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 152 | 20231207 | 184900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 1422 |
| 153 | 20231207 | 184800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 154 | 20231207 | 184700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 155 | 20231207 | 184600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 156 | 20231207 | 184500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 157 | 20231207 | 184400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 158 | 20231207 | 184300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 159 | 20231207 | 184200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 160 | 20231207 | 184100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 161 | 20231207 | 184000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 162 | 20231207 | 183900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 163 | 20231207 | 183800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 164 | 20231207 | 183700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 165 | 20231207 | 183600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 166 | 20231207 | 183500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 167 | 20231207 | 183400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 168 | 20231207 | 183300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 169 | 20231207 | 183200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 170 | 20231207 | 183100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 171 | 20231207 | 183000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 172 | 20231207 | 182900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 173 | 20231207 | 182800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 174 | 20231207 | 182700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 175 | 20231207 | 182600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 176 | 20231207 | 182500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 177 | 20231207 | 182400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 178 | 20231207 | 182300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 179 | 20231207 | 182200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 180 | 20231207 | 182100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 181 | 20231207 | 182000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 182 | 20231207 | 181900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 1422 |
| 183 | 20231207 | 181800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 184 | 20231207 | 181700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 185 | 20231207 | 181600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 186 | 20231207 | 181500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 187 | 20231207 | 181400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 188 | 20231207 | 181300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 189 | 20231207 | 181200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 190 | 20231207 | 181100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 191 | 20231207 | 181000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 192 | 20231207 | 180900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 193 | 20231207 | 180800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 194 | 20231207 | 180700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 195 | 20231207 | 180600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 196 | 20231207 | 180500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 197 | 20231207 | 180400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 198 | 20231207 | 180300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 199 | 20231207 | 180200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 200 | 20231207 | 180100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 201 | 20231207 | 180000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 202 | 20231207 | 175900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 203 | 20231207 | 175800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 204 | 20231207 | 175700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 205 | 20231207 | 175600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 206 | 20231207 | 175500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 207 | 20231207 | 175400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 208 | 20231207 | 175300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 209 | 20231207 | 175200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 210 | 20231207 | 175100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 211 | 20231207 | 175000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 212 | 20231207 | 174900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 1422 |
| 213 | 20231207 | 174800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 214 | 20231207 | 174700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 215 | 20231207 | 174600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 216 | 20231207 | 174500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 217 | 20231207 | 174400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 218 | 20231207 | 174300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 219 | 20231207 | 174200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 220 | 20231207 | 174100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 221 | 20231207 | 174000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 222 | 20231207 | 173900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 223 | 20231207 | 173800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 224 | 20231207 | 173700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 225 | 20231207 | 173600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 226 | 20231207 | 173500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 227 | 20231207 | 173400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 228 | 20231207 | 173300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 229 | 20231207 | 173200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 230 | 20231207 | 173100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 231 | 20231207 | 173000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 232 | 20231207 | 172900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 233 | 20231207 | 172800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 234 | 20231207 | 172700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 235 | 20231207 | 172600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 236 | 20231207 | 172500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 237 | 20231207 | 172400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 238 | 20231207 | 172300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 239 | 20231207 | 172200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 240 | 20231207 | 172100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 241 | 20231207 | 172000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 242 | 20231207 | 171900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 1422 |
| 243 | 20231207 | 171800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 244 | 20231207 | 171700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 245 | 20231207 | 171600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 246 | 20231207 | 171500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 247 | 20231207 | 171400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 248 | 20231207 | 171300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 249 | 20231207 | 171200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 250 | 20231207 | 171100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 251 | 20231207 | 171000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 252 | 20231207 | 170900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 253 | 20231207 | 170800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 254 | 20231207 | 170700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 255 | 20231207 | 170600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 256 | 20231207 | 170500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 257 | 20231207 | 170400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 258 | 20231207 | 170300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 259 | 20231207 | 170200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 260 | 20231207 | 170100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 261 | 20231207 | 170000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 262 | 20231207 | 165900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 263 | 20231207 | 165800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 264 | 20231207 | 165700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 265 | 20231207 | 165600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 266 | 20231207 | 165500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 267 | 20231207 | 165400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 268 | 20231207 | 165300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 269 | 20231207 | 165200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 270 | 20231207 | 165100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 271 | 20231207 | 165000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 272 | 20231207 | 164900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 1422 |
| 273 | 20231207 | 164800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 274 | 20231207 | 164700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 275 | 20231207 | 164600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 276 | 20231207 | 164500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 277 | 20231207 | 164400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 278 | 20231207 | 164300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 279 | 20231207 | 164200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 280 | 20231207 | 164100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 281 | 20231207 | 164000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 282 | 20231207 | 163900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 283 | 20231207 | 163800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 284 | 20231207 | 163700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 285 | 20231207 | 163600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 286 | 20231207 | 163500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 287 | 20231207 | 163400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 288 | 20231207 | 163300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 289 | 20231207 | 163200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 290 | 20231207 | 163100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 291 | 20231207 | 163000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 292 | 20231207 | 162900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 293 | 20231207 | 162800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 294 | 20231207 | 162700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 295 | 20231207 | 162600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 296 | 20231207 | 162500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 297 | 20231207 | 162400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 298 | 20231207 | 162300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 299 | 20231207 | 162200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 300 | 20231207 | 162100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 301 | 20231207 | 162000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 302 | 20231207 | 161900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 1422 |
| 303 | 20231207 | 161800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 304 | 20231207 | 161700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 305 | 20231207 | 161600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 306 | 20231207 | 161500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 307 | 20231207 | 161400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 308 | 20231207 | 161300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 309 | 20231207 | 161200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 310 | 20231207 | 161100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 311 | 20231207 | 161000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 312 | 20231207 | 160900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 313 | 20231207 | 160800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 314 | 20231207 | 160700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 315 | 20231207 | 160600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 316 | 20231207 | 160500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 317 | 20231207 | 160400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 318 | 20231207 | 160300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 319 | 20231207 | 160200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 320 | 20231207 | 160100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 321 | 20231207 | 160000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 322 | 20231207 | 155900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 323 | 20231207 | 155800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 324 | 20231207 | 155700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 325 | 20231207 | 155600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 326 | 20231207 | 155500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 327 | 20231207 | 155400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 328 | 20231207 | 155300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 329 | 20231207 | 155200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 330 | 20231207 | 155100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 331 | 20231207 | 155000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 332 | 20231207 | 154900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 1422 |
| 333 | 20231207 | 154800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 334 | 20231207 | 154700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 335 | 20231207 | 154600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 336 | 20231207 | 154500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 337 | 20231207 | 154400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 338 | 20231207 | 154300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 339 | 20231207 | 154200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 340 | 20231207 | 154100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 341 | 20231207 | 154000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 342 | 20231207 | 153900 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 343 | 20231207 | 153800 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 344 | 20231207 | 153700 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 345 | 20231207 | 153600 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 346 | 20231207 | 153500 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 347 | 20231207 | 153400 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 348 | 20231207 | 153300 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 349 | 20231207 | 153200 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 350 | 20231207 | 153100 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 0 |
| 351 | 20231207 | 153000 | 3256769030 | 17570 | 17570 | 17570 | 17570 | 1422 |
| 352 | 20231207 | 152900 | 3231784490 | 17580 | 17580 | 17580 | 17580 | 0 |
| 353 | 20231207 | 152800 | 3231784490 | 17580 | 17580 | 17580 | 17580 | 0 |
| 354 | 20231207 | 152700 | 3231784490 | 17580 | 17580 | 17580 | 17580 | 0 |
| 355 | 20231207 | 152600 | 3231784490 | 17580 | 17580 | 17580 | 17580 | 0 |
| 356 | 20231207 | 152500 | 3231784490 | 17580 | 17580 | 17580 | 17580 | 0 |
| 357 | 20231207 | 152400 | 3231784490 | 17580 | 17580 | 17580 | 17580 | 0 |
| 358 | 20231207 | 152300 | 3231784490 | 17580 | 17580 | 17580 | 17580 | 0 |
| 359 | 20231207 | 152200 | 3231784490 | 17580 | 17580 | 17580 | 17580 | 0 |
| 360 | 20231207 | 152100 | 3231784490 | 17580 | 17580 | 17580 | 17580 | 0 |
| 361 | 20231207 | 152000 | 3231784490 | 17580 | 17580 | 17580 | 17580 | 0 |
| 362 | 20231207 | 151900 | 3231784490 | 17580 | 17590 | 17590 | 17580 | 328 |
| 363 | 20231207 | 151800 | 3226017210 | 17580 | 17550 | 17590 | 17540 | 458 |
| 364 | 20231207 | 151700 | 3217974830 | 17550 | 17530 | 17550 | 17530 | 227 |
| 365 | 20231207 | 151600 | 3213994930 | 17540 | 17580 | 17580 | 17540 | 545 |
| 366 | 20231207 | 151500 | 3204425140 | 17560 | 17580 | 17580 | 17560 | 260 |
| 367 | 20231207 | 151400 | 3199859220 | 17590 | 17550 | 17590 | 17550 | 81 |
| 368 | 20231207 | 151300 | 3198436790 | 17550 | 17560 | 17580 | 17550 | 404 |
| 369 | 20231207 | 151200 | 3191342460 | 17550 | 17540 | 17550 | 17530 | 133 |
| 370 | 20231207 | 151100 | 3189008360 | 17530 | 17520 | 17550 | 17520 | 191 |
| 371 | 20231207 | 151000 | 3185659910 | 17520 | 17520 | 17540 | 17520 | 2662 |
| 372 | 20231207 | 150900 | 3139015010 | 17520 | 17530 | 17530 | 17520 | 153 |
| 373 | 20231207 | 150800 | 3136333370 | 17530 | 17540 | 17540 | 17520 | 452 |
| 374 | 20231207 | 150700 | 3128410090 | 17540 | 17540 | 17540 | 17540 | 10 |
| 375 | 20231207 | 150600 | 3128234690 | 17540 | 17530 | 17540 | 17500 | 719 |
| 376 | 20231207 | 150500 | 3115634310 | 17490 | 17490 | 17490 | 17490 | 19 |
| 377 | 20231207 | 150400 | 3115302000 | 17490 | 17530 | 17530 | 17490 | 804 |
| 378 | 20231207 | 150300 | 3101227040 | 17530 | 17460 | 17530 | 17460 | 57 |
| 379 | 20231207 | 150200 | 3100229640 | 17440 | 17580 | 17580 | 17420 | 5173 |
| 380 | 20231207 | 150100 | 3009672250 | 17570 | 17540 | 17570 | 17540 | 220 |
| 381 | 20231207 | 150000 | 3005812770 | 17590 | 17590 | 17590 | 17530 | 636 |
| 382 | 20231207 | 145900 | 2994631210 | 17590 | 17610 | 17610 | 17590 | 2155 |
| 383 | 20231207 | 145800 | 2956706910 | 17610 | 17610 | 17610 | 17610 | 422 |
| 384 | 20231207 | 145700 | 2949275490 | 17610 | 17630 | 17640 | 17610 | 268 |
| 385 | 20231207 | 145600 | 2944554540 | 17620 | 17610 | 17640 | 17610 | 326 |
| 386 | 20231207 | 145500 | 2938811010 | 17610 | 17600 | 17610 | 17600 | 340 |
| 387 | 20231207 | 145400 | 2932825610 | 17600 | 17600 | 17620 | 17600 | 1276 |
| 388 | 20231207 | 145300 | 2910364470 | 17600 | 17610 | 17610 | 17600 | 83 |
| 389 | 20231207 | 145200 | 2908903240 | 17610 | 17610 | 17610 | 17600 | 353 |
| 390 | 20231207 | 145100 | 2902689540 | 17600 | 17620 | 17620 | 17600 | 698 |
| 391 | 20231207 | 145000 | 2890398460 | 17620 | 17620 | 17620 | 17620 | 175 |
| 392 | 20231207 | 144900 | 2887314960 | 17620 | 17620 | 17620 | 17620 | 49 |
| 393 | 20231207 | 144800 | 2886451580 | 17620 | 17620 | 17630 | 17620 | 205 |
| 394 | 20231207 | 144700 | 2882839390 | 17620 | 17610 | 17620 | 17610 | 415 |
| 395 | 20231207 | 144600 | 2875530000 | 17610 | 17620 | 17620 | 17610 | 98 |
| 396 | 20231207 | 144500 | 2873803780 | 17610 | 17610 | 17620 | 17610 | 323 |
| 397 | 20231207 | 144400 | 2868115660 | 17600 | 17610 | 17610 | 17600 | 16 |
| 398 | 20231207 | 144300 | 2867833920 | 17610 | 17650 | 17650 | 17610 | 2852 |
| 399 | 20231207 | 144200 | 2817502490 | 17650 | 17660 | 17660 | 17650 | 31 |
| 400 | 20231207 | 144100 | 2816955160 | 17660 | 17670 | 17670 | 17660 | 295 |
| 401 | 20231207 | 144000 | 2811744850 | 17660 | 17660 | 17660 | 17660 | 323 |
| 402 | 20231207 | 143900 | 2806040670 | 17670 | 17670 | 17680 | 17670 | 237 |
| 403 | 20231207 | 143800 | 2801852290 | 17670 | 17680 | 17680 | 17670 | 138 |
| 404 | 20231207 | 143700 | 2799412800 | 17670 | 17680 | 17690 | 17670 | 86 |
| 405 | 20231207 | 143600 | 2797892470 | 17670 | 17680 | 17680 | 17660 | 417 |
| 406 | 20231207 | 143500 | 2790527610 | 17680 | 17680 | 17680 | 17680 | 60 |
| 407 | 20231207 | 143400 | 2789466810 | 17690 | 17700 | 17700 | 17690 | 1427 |
| 408 | 20231207 | 143300 | 2764210300 | 17700 | 17700 | 17710 | 17700 | 403 |
| 409 | 20231207 | 143200 | 2757077110 | 17710 | 17710 | 17710 | 17700 | 352 |
| 410 | 20231207 | 143100 | 2750846170 | 17710 | 17710 | 17710 | 17700 | 474 |
| 411 | 20231207 | 143000 | 2742453510 | 17710 | 17700 | 17710 | 17700 | 25 |
| 412 | 20231207 | 142900 | 2742010920 | 17700 | 17700 | 17700 | 17700 | 195 |
| 413 | 20231207 | 142800 | 2738559420 | 17700 | 17700 | 17700 | 17700 | 94 |
| 414 | 20231207 | 142700 | 2736895620 | 17690 | 17700 | 17700 | 17690 | 221 |
| 415 | 20231207 | 142600 | 2732985550 | 17700 | 17700 | 17700 | 17700 | 776 |
| 416 | 20231207 | 142500 | 2719250350 | 17700 | 17700 | 17700 | 17690 | 302 |
| 417 | 20231207 | 142400 | 2713905110 | 17690 | 17670 | 17690 | 17670 | 429 |
| 418 | 20231207 | 142300 | 2706324500 | 17670 | 17700 | 17700 | 17670 | 96 |
| 419 | 20231207 | 142200 | 2704626030 | 17700 | 17710 | 17710 | 17700 | 2825 |
| 420 | 20231207 | 142100 | 2654620340 | 17720 | 17720 | 17720 | 17720 | 81 |
| 421 | 20231207 | 142000 | 2653185020 | 17710 | 17710 | 17710 | 17710 | 336 |
| 422 | 20231207 | 141900 | 2647234460 | 17710 | 17720 | 17720 | 17710 | 302 |
| 423 | 20231207 | 141800 | 2641883450 | 17720 | 17730 | 17730 | 17720 | 87 |
| 424 | 20231207 | 141700 | 2640341100 | 17720 | 17710 | 17730 | 17710 | 181 |
| 425 | 20231207 | 141600 | 2637133880 | 17710 | 17720 | 17720 | 17710 | 126 |
| 426 | 20231207 | 141500 | 2634902030 | 17720 | 17730 | 17750 | 17720 | 1012 |
| 427 | 20231207 | 141400 | 2616960220 | 17730 | 17750 | 17750 | 17730 | 4062 |
| 428 | 20231207 | 141300 | 2544882600 | 17760 | 17760 | 17760 | 17760 | 201 |
| 429 | 20231207 | 141200 | 2541312840 | 17760 | 17760 | 17760 | 17750 | 119 |
| 430 | 20231207 | 141100 | 2539199820 | 17750 | 17760 | 17760 | 17750 | 224 |
| 431 | 20231207 | 141000 | 2535223110 | 17760 | 17750 | 17760 | 17750 | 213 |
| 432 | 20231207 | 140900 | 2531442060 | 17750 | 17760 | 17780 | 17750 | 73 |
| 433 | 20231207 | 140800 | 2530145350 | 17750 | 17750 | 17760 | 17750 | 1194 |
| 434 | 20231207 | 140700 | 2508951440 | 17760 | 17750 | 17760 | 17750 | 320 |
| 435 | 20231207 | 140600 | 2503271410 | 17750 | 17750 | 17800 | 17750 | 475 |
| 436 | 20231207 | 140500 | 2494831620 | 17750 | 17780 | 17780 | 17740 | 2817 |
| 437 | 20231207 | 140400 | 2444788120 | 17780 | 17780 | 17780 | 17780 | 16 |
| 438 | 20231207 | 140300 | 2444503640 | 17780 | 17770 | 17780 | 17770 | 400 |
| 439 | 20231207 | 140200 | 2437395270 | 17770 | 17760 | 17770 | 17760 | 76 |
| 440 | 20231207 | 140100 | 2436044910 | 17770 | 17740 | 17800 | 17740 | 641 |
| 441 | 20231207 | 140000 | 2424653770 | 17760 | 17820 | 17820 | 17760 | 686 |
| 442 | 20231207 | 135900 | 2412446200 | 17810 | 17830 | 17830 | 17800 | 360 |
| 443 | 20231207 | 135800 | 2406033660 | 17840 | 17800 | 17840 | 17800 | 298 |
| 444 | 20231207 | 135700 | 2400728810 | 17850 | 17860 | 17860 | 17800 | 217 |
| 445 | 20231207 | 135600 | 2396855860 | 17860 | 17870 | 17890 | 17860 | 798 |
| 446 | 20231207 | 135500 | 2382593400 | 17870 | 17750 | 17900 | 17750 | 9237 |
| 447 | 20231207 | 135400 | 2217922110 | 17750 | 17670 | 17750 | 17670 | 2275 |
| 448 | 20231207 | 135300 | 2177599890 | 17670 | 17680 | 17680 | 17670 | 149 |
| 449 | 20231207 | 135200 | 2174965600 | 17670 | 17680 | 17690 | 17670 | 152 |
| 450 | 20231207 | 135100 | 2172278300 | 17670 | 17670 | 17670 | 17670 | 131 |
| 451 | 20231207 | 135000 | 2169963530 | 17680 | 17640 | 17680 | 17640 | 698 |
| 452 | 20231207 | 134900 | 2157638420 | 17640 | 17620 | 17640 | 17620 | 315 |
| 453 | 20231207 | 134800 | 2152086010 | 17620 | 17630 | 17640 | 17620 | 308 |
| 454 | 20231207 | 134700 | 2146653900 | 17620 | 17620 | 17620 | 17620 | 164 |
| 455 | 20231207 | 134600 | 2143764220 | 17600 | 17590 | 17600 | 17590 | 104 |
| 456 | 20231207 | 134500 | 2141934610 | 17570 | 17570 | 17570 | 17560 | 211 |
| 457 | 20231207 | 134400 | 2138227610 | 17550 | 17540 | 17550 | 17540 | 25 |
| 458 | 20231207 | 134300 | 2137789060 | 17540 | 17560 | 17560 | 17540 | 323 |
| 459 | 20231207 | 134200 | 2132121710 | 17570 | 17550 | 17570 | 17550 | 271 |
| 460 | 20231207 | 134100 | 2127364060 | 17560 | 17560 | 17560 | 17560 | 44 |
| 461 | 20231207 | 134000 | 2126591420 | 17580 | 17600 | 17600 | 17560 | 183 |
| 462 | 20231207 | 133900 | 2123373560 | 17600 | 17600 | 17600 | 17590 | 139 |
| 463 | 20231207 | 133800 | 2120927320 | 17600 | 17630 | 17630 | 17600 | 266 |
| 464 | 20231207 | 133700 | 2116240450 | 17630 | 17590 | 17630 | 17590 | 333 |
| 465 | 20231207 | 133600 | 2110377170 | 17590 | 17550 | 17590 | 17550 | 185 |
| 466 | 20231207 | 133500 | 2107123340 | 17540 | 17550 | 17550 | 17540 | 172 |
| 467 | 20231207 | 133400 | 2104104900 | 17540 | 17500 | 17540 | 17500 | 1746 |
| 468 | 20231207 | 133300 | 2073498960 | 17510 | 17500 | 17510 | 17500 | 240 |
| 469 | 20231207 | 133200 | 2069298350 | 17490 | 17500 | 17500 | 17490 | 100 |
| 470 | 20231207 | 133100 | 2067548650 | 17490 | 17480 | 17490 | 17470 | 1013 |
| 471 | 20231207 | 133000 | 2049845360 | 17480 | 17470 | 17480 | 17470 | 131 |
| 472 | 20231207 | 132900 | 2047556690 | 17460 | 17470 | 17470 | 17450 | 966 |
| 473 | 20231207 | 132800 | 2030691050 | 17470 | 17480 | 17480 | 17470 | 143 |
| 474 | 20231207 | 132700 | 2028192810 | 17480 | 17460 | 17490 | 17460 | 248 |
| 475 | 20231207 | 132600 | 2023862020 | 17470 | 17470 | 17470 | 17470 | 145 |
| 476 | 20231207 | 132500 | 2021328870 | 17470 | 17490 | 17490 | 17470 | 231 |
| 477 | 20231207 | 132400 | 2017290840 | 17490 | 17490 | 17500 | 17480 | 1187 |
| 478 | 20231207 | 132300 | 1996531950 | 17490 | 17500 | 17500 | 17490 | 247 |
| 479 | 20231207 | 132200 | 1992210620 | 17490 | 17500 | 17500 | 17490 | 312 |
| 480 | 20231207 | 132100 | 1986752420 | 17500 | 17500 | 17500 | 17500 | 1339 |
| 481 | 20231207 | 132000 | 1963319920 | 17530 | 17510 | 17530 | 17510 | 220 |
| 482 | 20231207 | 131900 | 1959466090 | 17500 | 17510 | 17510 | 17500 | 203 |
| 483 | 20231207 | 131800 | 1955912050 | 17520 | 17500 | 17520 | 17500 | 68 |
| 484 | 20231207 | 131700 | 1954721850 | 17510 | 17510 | 17520 | 17510 | 611 |
| 485 | 20231207 | 131600 | 1944022760 | 17510 | 17500 | 17510 | 17500 | 257 |
| 486 | 20231207 | 131500 | 1939524370 | 17500 | 17530 | 17530 | 17500 | 560 |
| 487 | 20231207 | 131400 | 1929719920 | 17520 | 17520 | 17530 | 17510 | 711 |
| 488 | 20231207 | 131300 | 1917265850 | 17530 | 17540 | 17540 | 17530 | 706 |
| 489 | 20231207 | 131200 | 1904888470 | 17530 | 17590 | 17590 | 17530 | 1273 |
| 490 | 20231207 | 131100 | 1882534560 | 17590 | 17590 | 17590 | 17590 | 16 |
| 491 | 20231207 | 131000 | 1882253120 | 17580 | 17580 | 17580 | 17580 | 348 |
| 492 | 20231207 | 130900 | 1876135280 | 17580 | 17570 | 17580 | 17570 | 32 |
| 493 | 20231207 | 130800 | 1875572880 | 17580 | 17570 | 17580 | 17560 | 245 |
| 494 | 20231207 | 130700 | 1871269840 | 17560 | 17570 | 17570 | 17560 | 141 |
| 495 | 20231207 | 130600 | 1868792840 | 17560 | 17550 | 17560 | 17550 | 63 |
| 496 | 20231207 | 130500 | 1867686720 | 17560 | 17550 | 17560 | 17550 | 385 |
| 497 | 20231207 | 130400 | 1860929290 | 17550 | 17540 | 17550 | 17540 | 61 |
| 498 | 20231207 | 130300 | 1859859330 | 17540 | 17540 | 17540 | 17530 | 266 |
| 499 | 20231207 | 130200 | 1855195320 | 17540 | 17540 | 17540 | 17530 | 78 |
| 500 | 20231207 | 130100 | 1853827360 | 17540 | 17540 | 17540 | 17540 | 71 |
| 501 | 20231207 | 130000 | 1852582020 | 17550 | 17540 | 17550 | 17540 | 169 |
| 502 | 20231207 | 125900 | 1849617700 | 17540 | 17550 | 17550 | 17540 | 20 |
| 503 | 20231207 | 125800 | 1849266880 | 17550 | 17530 | 17550 | 17530 | 301 |
| 504 | 20231207 | 125700 | 1843988910 | 17530 | 17540 | 17540 | 17530 | 147 |
| 505 | 20231207 | 125600 | 1841410690 | 17540 | 17530 | 17540 | 17530 | 90 |
| 506 | 20231207 | 125500 | 1839832260 | 17540 | 17540 | 17540 | 17540 | 60 |
| 507 | 20231207 | 125400 | 1838779860 | 17540 | 17540 | 17550 | 17540 | 131 |
| 508 | 20231207 | 125300 | 1836481990 | 17530 | 17520 | 17530 | 17520 | 206 |
| 509 | 20231207 | 125200 | 1832872490 | 17530 | 17530 | 17530 | 17530 | 128 |
| 510 | 20231207 | 125100 | 1830628650 | 17530 | 17540 | 17540 | 17530 | 191 |
| 511 | 20231207 | 125000 | 1827279640 | 17520 | 17530 | 17530 | 17520 | 128 |
| 512 | 20231207 | 124900 | 1825035980 | 17540 | 17550 | 17550 | 17540 | 80 |
| 513 | 20231207 | 124800 | 1823632640 | 17550 | 17540 | 17550 | 17540 | 68 |
| 514 | 20231207 | 124700 | 1822439250 | 17550 | 17550 | 17560 | 17550 | 166 |
| 515 | 20231207 | 124600 | 1819524680 | 17550 | 17560 | 17560 | 17550 | 101 |
| 516 | 20231207 | 124500 | 1817751280 | 17560 | 17560 | 17560 | 17560 | 48 |
| 517 | 20231207 | 124400 | 1816908400 | 17550 | 17560 | 17560 | 17540 | 750 |
| 518 | 20231207 | 124300 | 1803749590 | 17550 | 17550 | 17550 | 17550 | 54 |
| 519 | 20231207 | 124200 | 1802801890 | 17540 | 17550 | 17550 | 17540 | 243 |
| 520 | 20231207 | 124100 | 1798539080 | 17540 | 17550 | 17550 | 17540 | 87 |
| 521 | 20231207 | 124000 | 1797012390 | 17550 | 17550 | 17550 | 17550 | 120 |
| 522 | 20231207 | 123900 | 1794906390 | 17550 | 17550 | 17550 | 17540 | 59 |
| 523 | 20231207 | 123800 | 1793870960 | 17550 | 17540 | 17550 | 17540 | 285 |
| 524 | 20231207 | 123700 | 1788869380 | 17550 | 17550 | 17550 | 17550 | 27 |
| 525 | 20231207 | 123600 | 1788395530 | 17560 | 17520 | 17560 | 17520 | 104 |
| 526 | 20231207 | 123500 | 1786570250 | 17530 | 17550 | 17550 | 17530 | 251 |
| 527 | 20231207 | 123400 | 1782168360 | 17550 | 17540 | 17550 | 17540 | 36 |
| 528 | 20231207 | 123300 | 1781536710 | 17530 | 17530 | 17530 | 17530 | 260 |
| 529 | 20231207 | 123200 | 1776978910 | 17510 | 17520 | 17520 | 17510 | 60 |
| 530 | 20231207 | 123100 | 1775928160 | 17530 | 17540 | 17550 | 17530 | 258 |
| 531 | 20231207 | 123000 | 1771403560 | 17550 | 17550 | 17550 | 17540 | 171 |
| 532 | 20231207 | 122900 | 1768404140 | 17550 | 17550 | 17550 | 17540 | 120 |
| 533 | 20231207 | 122800 | 1766298300 | 17550 | 17550 | 17560 | 17550 | 212 |
| 534 | 20231207 | 122700 | 1762576330 | 17550 | 17550 | 17550 | 17550 | 93 |
| 535 | 20231207 | 122600 | 1760944180 | 17550 | 17550 | 17560 | 17550 | 100 |
| 536 | 20231207 | 122500 | 1759189170 | 17550 | 17560 | 17560 | 17550 | 214 |
| 537 | 20231207 | 122400 | 1755432680 | 17560 | 17560 | 17570 | 17560 | 668 |
| 538 | 20231207 | 122300 | 1743702000 | 17560 | 17570 | 17570 | 17550 | 125 |
| 539 | 20231207 | 122200 | 1741507060 | 17570 | 17570 | 17570 | 17570 | 69 |
| 540 | 20231207 | 122100 | 1740294730 | 17560 | 17580 | 17580 | 17560 | 144 |
| 541 | 20231207 | 122000 | 1737764180 | 17580 | 17550 | 17580 | 17550 | 86 |
| 542 | 20231207 | 121900 | 1736254820 | 17550 | 17550 | 17550 | 17540 | 282 |
| 543 | 20231207 | 121800 | 1731307510 | 17540 | 17530 | 17540 | 17530 | 122 |
| 544 | 20231207 | 121700 | 1729167790 | 17530 | 17530 | 17540 | 17530 | 209 |
| 545 | 20231207 | 121600 | 1725503820 | 17530 | 17540 | 17540 | 17520 | 171 |
| 546 | 20231207 | 121500 | 1722507770 | 17540 | 17540 | 17540 | 17520 | 222 |
| 547 | 20231207 | 121400 | 1718616690 | 17530 | 17540 | 17540 | 17530 | 201 |
| 548 | 20231207 | 121300 | 1715093060 | 17540 | 17530 | 17540 | 17530 | 205 |
| 549 | 20231207 | 121200 | 1711499020 | 17540 | 17540 | 17550 | 17540 | 121 |
| 550 | 20231207 | 121100 | 1709376580 | 17540 | 17540 | 17540 | 17530 | 147 |
| 551 | 20231207 | 121000 | 1706798450 | 17540 | 17540 | 17550 | 17540 | 43 |
| 552 | 20231207 | 120900 | 1706044140 | 17540 | 17540 | 17550 | 17540 | 256 |
| 553 | 20231207 | 120800 | 1701553120 | 17540 | 17540 | 17540 | 17530 | 117 |
| 554 | 20231207 | 120700 | 1699501100 | 17540 | 17540 | 17540 | 17540 | 175 |
| 555 | 20231207 | 120600 | 1696431600 | 17530 | 17540 | 17540 | 17530 | 83 |
| 556 | 20231207 | 120500 | 1694975940 | 17540 | 17530 | 17540 | 17530 | 169 |
| 557 | 20231207 | 120400 | 1692011840 | 17520 | 17520 | 17520 | 17520 | 50 |
| 558 | 20231207 | 120300 | 1691135840 | 17520 | 17520 | 17520 | 17500 | 609 |
| 559 | 20231207 | 120200 | 1680469590 | 17520 | 17510 | 17520 | 17510 | 166 |
| 560 | 20231207 | 120100 | 1677562910 | 17520 | 17510 | 17520 | 17510 | 88 |
| 561 | 20231207 | 120000 | 1676021320 | 17510 | 17500 | 17510 | 17500 | 209 |
| 562 | 20231207 | 115900 | 1672363520 | 17500 | 17490 | 17500 | 17460 | 1094 |
| 563 | 20231207 | 115800 | 1653228310 | 17500 | 17500 | 17500 | 17500 | 175 |
| 564 | 20231207 | 115700 | 1650165810 | 17500 | 17500 | 17500 | 17500 | 60 |
| 565 | 20231207 | 115600 | 1649115810 | 17500 | 17500 | 17500 | 17500 | 78 |
| 566 | 20231207 | 115500 | 1647750810 | 17480 | 17470 | 17480 | 17470 | 202 |
| 567 | 20231207 | 115400 | 1644221640 | 17480 | 17480 | 17480 | 17480 | 108 |
| 568 | 20231207 | 115300 | 1642333800 | 17470 | 17480 | 17480 | 17470 | 127 |
| 569 | 20231207 | 115200 | 1640114790 | 17480 | 17470 | 17480 | 17470 | 85 |
| 570 | 20231207 | 115100 | 1638629000 | 17470 | 17480 | 17490 | 17470 | 165 |
| 571 | 20231207 | 115000 | 1635744940 | 17470 | 17470 | 17480 | 17470 | 123 |
| 572 | 20231207 | 114900 | 1633595480 | 17480 | 17480 | 17480 | 17480 | 62 |
| 573 | 20231207 | 114800 | 1632511720 | 17460 | 17460 | 17460 | 17450 | 253 |
| 574 | 20231207 | 114700 | 1628095240 | 17500 | 17500 | 17500 | 17500 | 0 |
| 575 | 20231207 | 114600 | 1628095240 | 17500 | 17450 | 17500 | 17450 | 177 |
| 576 | 20231207 | 114500 | 1625005890 | 17490 | 17440 | 17490 | 17430 | 91 |
| 577 | 20231207 | 114400 | 1623418150 | 17450 | 17500 | 17500 | 17440 | 1336 |
| 578 | 20231207 | 114300 | 1600095680 | 17500 | 17500 | 17500 | 17500 | 16 |
| 579 | 20231207 | 114200 | 1599815680 | 17510 | 17490 | 17510 | 17490 | 535 |
| 580 | 20231207 | 114100 | 1590454750 | 17490 | 17490 | 17490 | 17490 | 165 |
| 581 | 20231207 | 114000 | 1587568900 | 17490 | 17490 | 17490 | 17490 | 16 |
| 582 | 20231207 | 113900 | 1587289060 | 17500 | 17490 | 17500 | 17490 | 302 |
| 583 | 20231207 | 113800 | 1582005690 | 17500 | 17510 | 17510 | 17490 | 1435 |
| 584 | 20231207 | 113700 | 1556893100 | 17500 | 17520 | 17530 | 17500 | 434 |
| 585 | 20231207 | 113600 | 1549294730 | 17520 | 17520 | 17530 | 17520 | 138 |
| 586 | 20231207 | 113500 | 1546876230 | 17510 | 17510 | 17510 | 17500 | 179 |
| 587 | 20231207 | 113400 | 1543743570 | 17520 | 17510 | 17520 | 17510 | 212 |
| 588 | 20231207 | 113300 | 1540030960 | 17510 | 17510 | 17520 | 17510 | 323 |
| 589 | 20231207 | 113200 | 1534375030 | 17510 | 17510 | 17520 | 17510 | 117 |
| 590 | 20231207 | 113100 | 1532325730 | 17510 | 17510 | 17510 | 17510 | 0 |
| 591 | 20231207 | 113000 | 1532325730 | 17510 | 17510 | 17510 | 17500 | 651 |
| 592 | 20231207 | 112900 | 1520930000 | 17500 | 17530 | 17530 | 17500 | 292 |
| 593 | 20231207 | 112800 | 1515816130 | 17530 | 17530 | 17530 | 17530 | 104 |
| 594 | 20231207 | 112700 | 1513993010 | 17540 | 17530 | 17540 | 17500 | 756 |
| 595 | 20231207 | 112600 | 1500751910 | 17520 | 17520 | 17520 | 17520 | 0 |
| 596 | 20231207 | 112500 | 1500751910 | 17520 | 17510 | 17520 | 17510 | 207 |
| 597 | 20231207 | 112400 | 1497127060 | 17520 | 17510 | 17520 | 17510 | 78 |
| 598 | 20231207 | 112300 | 1495760700 | 17510 | 17510 | 17520 | 17510 | 388 |
| 599 | 20231207 | 112200 | 1488965220 | 17520 | 17530 | 17540 | 17520 | 825 |
| 600 | 20231207 | 112100 | 1474508770 | 17540 | 17550 | 17550 | 17540 | 240 |
| 601 | 20231207 | 112000 | 1470298410 | 17550 | 17550 | 17550 | 17540 | 197 |
| 602 | 20231207 | 111900 | 1466841320 | 17550 | 17540 | 17550 | 17540 | 135 |
| 603 | 20231207 | 111800 | 1464472230 | 17550 | 17560 | 17560 | 17540 | 241 |
| 604 | 20231207 | 111700 | 1460242680 | 17560 | 17570 | 17570 | 17560 | 711 |
| 605 | 20231207 | 111600 | 1447755290 | 17580 | 17580 | 17580 | 17570 | 407 |
| 606 | 20231207 | 111500 | 1440601860 | 17580 | 17570 | 17580 | 17570 | 388 |
| 607 | 20231207 | 111400 | 1433783690 | 17580 | 17570 | 17610 | 17570 | 84 |
| 608 | 20231207 | 111300 | 1432307010 | 17560 | 17560 | 17570 | 17560 | 785 |
| 609 | 20231207 | 111200 | 1418515340 | 17570 | 17570 | 17570 | 17560 | 911 |
| 610 | 20231207 | 111100 | 1402510880 | 17570 | 17570 | 17570 | 17570 | 105 |
| 611 | 20231207 | 111000 | 1400666030 | 17560 | 17610 | 17610 | 17560 | 484 |
| 612 | 20231207 | 110900 | 1392153470 | 17600 | 17600 | 17610 | 17600 | 209 |
| 613 | 20231207 | 110800 | 1388474970 | 17610 | 17620 | 17620 | 17610 | 130 |
| 614 | 20231207 | 110700 | 1386184390 | 17620 | 17630 | 17630 | 17610 | 231 |
| 615 | 20231207 | 110600 | 1382114270 | 17630 | 17620 | 17630 | 17620 | 45 |
| 616 | 20231207 | 110500 | 1381321240 | 17620 | 17630 | 17630 | 17620 | 256 |
| 617 | 20231207 | 110400 | 1376809430 | 17620 | 17640 | 17640 | 17620 | 205 |
| 618 | 20231207 | 110300 | 1373194650 | 17630 | 17630 | 17640 | 17630 | 284 |
| 619 | 20231207 | 110200 | 1368186350 | 17630 | 17680 | 17690 | 17630 | 305 |
| 620 | 20231207 | 110100 | 1362807460 | 17640 | 17640 | 17640 | 17640 | 83 |
| 621 | 20231207 | 110000 | 1361343340 | 17640 | 17690 | 17690 | 17630 | 110 |
| 622 | 20231207 | 105900 | 1359402400 | 17700 | 17620 | 17700 | 17620 | 962 |
| 623 | 20231207 | 105800 | 1342425350 | 17620 | 17630 | 17630 | 17620 | 153 |
| 624 | 20231207 | 105700 | 1339727970 | 17640 | 17600 | 17640 | 17600 | 394 |
| 625 | 20231207 | 105600 | 1332791150 | 17610 | 17600 | 17610 | 17600 | 406 |
| 626 | 20231207 | 105500 | 1325645450 | 17600 | 17620 | 17620 | 17590 | 997 |
| 627 | 20231207 | 105400 | 1308096410 | 17630 | 17650 | 17650 | 17610 | 764 |
| 628 | 20231207 | 105300 | 1294636620 | 17650 | 17690 | 17700 | 17650 | 168 |
| 629 | 20231207 | 105200 | 1291667260 | 17690 | 17700 | 17700 | 17690 | 612 |
| 630 | 20231207 | 105100 | 1280839640 | 17700 | 17690 | 17700 | 17690 | 45 |
| 631 | 20231207 | 105000 | 1280043490 | 17650 | 17650 | 17650 | 17650 | 100 |
| 632 | 20231207 | 104900 | 1278278490 | 17650 | 17700 | 17700 | 17650 | 139 |
| 633 | 20231207 | 104800 | 1275822220 | 17720 | 17680 | 17720 | 17660 | 173 |
| 634 | 20231207 | 104700 | 1272764430 | 17670 | 17730 | 17730 | 17660 | 606 |
| 635 | 20231207 | 104600 | 1262048320 | 17730 | 17740 | 17740 | 17730 | 107 |
| 636 | 20231207 | 104500 | 1260150920 | 17750 | 17740 | 17750 | 17730 | 41 |
| 637 | 20231207 | 104400 | 1259423490 | 17740 | 17770 | 17770 | 17740 | 572 |
| 638 | 20231207 | 104300 | 1249269360 | 17770 | 17740 | 17770 | 17740 | 114 |
| 639 | 20231207 | 104200 | 1247245440 | 17740 | 17710 | 17750 | 17710 | 1571 |
| 640 | 20231207 | 104100 | 1219381680 | 17710 | 17700 | 17710 | 17700 | 644 |
| 641 | 20231207 | 104000 | 1207981860 | 17650 | 17690 | 17690 | 17650 | 345 |
| 642 | 20231207 | 103900 | 1201886290 | 17690 | 17650 | 17690 | 17610 | 572 |
| 643 | 20231207 | 103800 | 1191788250 | 17650 | 17600 | 17650 | 17600 | 70 |
| 644 | 20231207 | 103700 | 1190555750 | 17600 | 17610 | 17650 | 17600 | 1593 |
| 645 | 20231207 | 103600 | 1162447090 | 17610 | 17590 | 17610 | 17580 | 368 |
| 646 | 20231207 | 103500 | 1155967560 | 17590 | 17590 | 17590 | 17580 | 622 |
| 647 | 20231207 | 103400 | 1145032420 | 17580 | 17590 | 17600 | 17560 | 897 |
| 648 | 20231207 | 103300 | 1129255100 | 17600 | 17600 | 17600 | 17590 | 500 |
| 649 | 20231207 | 103200 | 1120455750 | 17600 | 17610 | 17610 | 17600 | 408 |
| 650 | 20231207 | 103100 | 1113274700 | 17610 | 17650 | 17650 | 17610 | 1515 |
| 651 | 20231207 | 103000 | 1086574730 | 17650 | 17680 | 17690 | 17650 | 350 |
| 652 | 20231207 | 102900 | 1080391430 | 17690 | 17690 | 17700 | 17690 | 970 |
| 653 | 20231207 | 102800 | 1063225120 | 17690 | 17680 | 17690 | 17680 | 460 |
| 654 | 20231207 | 102700 | 1055088730 | 17690 | 17700 | 17700 | 17690 | 138 |
| 655 | 20231207 | 102600 | 1052647370 | 17700 | 17710 | 17710 | 17700 | 598 |
| 656 | 20231207 | 102500 | 1042060010 | 17710 | 17680 | 17710 | 17680 | 376 |
| 657 | 20231207 | 102400 | 1035403500 | 17680 | 17680 | 17680 | 17680 | 911 |
| 658 | 20231207 | 102300 | 1019297020 | 17680 | 17680 | 17680 | 17680 | 33 |
| 659 | 20231207 | 102200 | 1018713580 | 17680 | 17680 | 17680 | 17680 | 268 |
| 660 | 20231207 | 102100 | 1013975340 | 17670 | 17650 | 17670 | 17650 | 565 |
| 661 | 20231207 | 102000 | 1003997680 | 17650 | 17660 | 17660 | 17650 | 132 |
| 662 | 20231207 | 101900 | 1001667790 | 17660 | 17660 | 17660 | 17650 | 122 |
| 663 | 20231207 | 101800 | 999514220 | 17660 | 17640 | 17680 | 17640 | 369 |
| 664 | 20231207 | 101700 | 993000560 | 17650 | 17670 | 17670 | 17650 | 282 |
| 665 | 20231207 | 101600 | 988019820 | 17670 | 17680 | 17680 | 17670 | 357 |
| 666 | 20231207 | 101500 | 981711460 | 17680 | 17680 | 17680 | 17670 | 260 |
| 667 | 20231207 | 101400 | 977115540 | 17680 | 17680 | 17690 | 17680 | 121 |
| 668 | 20231207 | 101300 | 974975920 | 17690 | 17700 | 17700 | 17690 | 85 |
| 669 | 20231207 | 101200 | 973472200 | 17690 | 17720 | 17720 | 17690 | 1016 |
| 670 | 20231207 | 101100 | 955478750 | 17720 | 17730 | 17730 | 17720 | 399 |
| 671 | 20231207 | 101000 | 948407710 | 17730 | 17740 | 17740 | 17720 | 1151 |
| 672 | 20231207 | 100900 | 927999120 | 17740 | 17760 | 17770 | 17740 | 188 |
| 673 | 20231207 | 100800 | 924661400 | 17750 | 17750 | 17780 | 17740 | 1272 |
| 674 | 20231207 | 100700 | 902088340 | 17750 | 17780 | 17780 | 17750 | 2246 |
| 675 | 20231207 | 100600 | 862178350 | 17780 | 17800 | 17800 | 17780 | 399 |
| 676 | 20231207 | 100500 | 855079020 | 17800 | 17790 | 17800 | 17790 | 321 |
| 677 | 20231207 | 100400 | 849367320 | 17800 | 17800 | 17800 | 17800 | 422 |
| 678 | 20231207 | 100300 | 841855720 | 17800 | 17810 | 17830 | 17800 | 386 |
| 679 | 20231207 | 100200 | 834981670 | 17800 | 17840 | 17840 | 17800 | 54 |
| 680 | 20231207 | 100100 | 834018720 | 17840 | 17830 | 17850 | 17790 | 3452 |
| 681 | 20231207 | 100000 | 772545160 | 17830 | 17810 | 17830 | 17810 | 300 |
| 682 | 20231207 | 095900 | 767200450 | 17800 | 17820 | 17820 | 17800 | 114 |
| 683 | 20231207 | 095800 | 765170970 | 17800 | 17820 | 17820 | 17780 | 18 |
| 684 | 20231207 | 095700 | 764850430 | 17820 | 17830 | 17830 | 17790 | 1585 |
| 685 | 20231207 | 095600 | 736617860 | 17830 | 17840 | 17840 | 17830 | 672 |
| 686 | 20231207 | 095500 | 724631670 | 17830 | 17840 | 17850 | 17830 | 871 |
| 687 | 20231207 | 095400 | 709094300 | 17840 | 17860 | 17860 | 17830 | 1307 |
| 688 | 20231207 | 095300 | 685769360 | 17860 | 17840 | 17860 | 17840 | 1150 |
| 689 | 20231207 | 095200 | 665238810 | 17840 | 17830 | 17840 | 17830 | 827 |
| 690 | 20231207 | 095100 | 650488250 | 17830 | 17800 | 17830 | 17800 | 805 |
| 691 | 20231207 | 095000 | 636144400 | 17810 | 17790 | 17820 | 17790 | 875 |
| 692 | 20231207 | 094900 | 620562820 | 17790 | 17770 | 17800 | 17770 | 494 |
| 693 | 20231207 | 094800 | 611772240 | 17770 | 17720 | 17770 | 17720 | 683 |
| 694 | 20231207 | 094700 | 599663690 | 17720 | 17720 | 17760 | 17720 | 289 |
| 695 | 20231207 | 094600 | 594535740 | 17710 | 17720 | 17750 | 17710 | 772 |
| 696 | 20231207 | 094500 | 580853160 | 17720 | 17730 | 17730 | 17710 | 301 |
| 697 | 20231207 | 094400 | 575519890 | 17730 | 17730 | 17750 | 17660 | 1144 |
| 698 | 20231207 | 094300 | 555284970 | 17750 | 17770 | 17770 | 17740 | 170 |
| 699 | 20231207 | 094200 | 552267140 | 17770 | 17760 | 17800 | 17750 | 472 |
| 700 | 20231207 | 094100 | 543885280 | 17800 | 17770 | 17810 | 17760 | 1054 |
| 701 | 20231207 | 094000 | 525124850 | 17800 | 17810 | 17820 | 17770 | 1502 |
| 702 | 20231207 | 093900 | 498385580 | 17810 | 17850 | 17870 | 17790 | 1375 |
| 703 | 20231207 | 093800 | 473874840 | 17850 | 17760 | 17850 | 17750 | 3193 |
| 704 | 20231207 | 093700 | 416994240 | 17750 | 17700 | 17750 | 17690 | 1020 |
| 705 | 20231207 | 093600 | 398929610 | 17690 | 17670 | 17700 | 17670 | 1701 |
| 706 | 20231207 | 093500 | 368852850 | 17670 | 17640 | 17670 | 17640 | 420 |
| 707 | 20231207 | 093400 | 361437410 | 17640 | 17600 | 17640 | 17600 | 902 |
| 708 | 20231207 | 093300 | 345555620 | 17590 | 17600 | 17600 | 17590 | 324 |
| 709 | 20231207 | 093200 | 339856260 | 17600 | 17600 | 17600 | 17600 | 254 |
| 710 | 20231207 | 093100 | 335385860 | 17600 | 17600 | 17600 | 17590 | 268 |
| 711 | 20231207 | 093000 | 330669210 | 17600 | 17590 | 17600 | 17590 | 515 |
| 712 | 20231207 | 092900 | 321609950 | 17590 | 17600 | 17600 | 17590 | 858 |
| 713 | 20231207 | 092800 | 306510460 | 17600 | 17560 | 17600 | 17560 | 1076 |
| 714 | 20231207 | 092700 | 287579610 | 17550 | 17550 | 17590 | 17550 | 17 |
| 715 | 20231207 | 092600 | 287280810 | 17550 | 17570 | 17570 | 17550 | 79 |
| 716 | 20231207 | 092500 | 285894160 | 17550 | 17560 | 17560 | 17550 | 150 |
| 717 | 20231207 | 092400 | 283261270 | 17550 | 17550 | 17600 | 17550 | 242 |
| 718 | 20231207 | 092300 | 279013120 | 17550 | 17610 | 17610 | 17540 | 873 |
| 719 | 20231207 | 092200 | 263658160 | 17600 | 17610 | 17610 | 17600 | 637 |
| 720 | 20231207 | 092100 | 252446550 | 17610 | 17600 | 17610 | 17600 | 247 |
| 721 | 20231207 | 092000 | 248099120 | 17600 | 17610 | 17610 | 17600 | 163 |
| 722 | 20231207 | 091900 | 245230000 | 17610 | 17610 | 17610 | 17600 | 87 |
| 723 | 20231207 | 091800 | 243698450 | 17610 | 17600 | 17610 | 17600 | 261 |
| 724 | 20231207 | 091700 | 239103840 | 17520 | 17520 | 17520 | 17510 | 370 |
| 725 | 20231207 | 091600 | 232623040 | 17510 | 17500 | 17510 | 17500 | 740 |
| 726 | 20231207 | 091500 | 219669410 | 17510 | 17500 | 17510 | 17500 | 815 |
| 727 | 20231207 | 091400 | 205406400 | 17500 | 17530 | 17530 | 17500 | 389 |
| 728 | 20231207 | 091300 | 198595830 | 17600 | 17550 | 17600 | 17530 | 128 |
| 729 | 20231207 | 091200 | 196350150 | 17620 | 17520 | 17620 | 17510 | 1022 |
| 730 | 20231207 | 091100 | 178452270 | 17570 | 17600 | 17630 | 17570 | 606 |
| 731 | 20231207 | 091000 | 167790300 | 17600 | 17660 | 17660 | 17600 | 995 |
| 732 | 20231207 | 090900 | 150253690 | 17660 | 17690 | 17690 | 17660 | 1697 |
| 733 | 20231207 | 090800 | 120252640 | 17690 | 17480 | 17700 | 17480 | 1034 |
| 734 | 20231207 | 090700 | 102040830 | 17500 | 17490 | 17540 | 17490 | 311 |
| 735 | 20231207 | 090600 | 96598780 | 17480 | 17440 | 17490 | 17440 | 250 |
| 736 | 20231207 | 090500 | 92229050 | 17440 | 17430 | 17440 | 17420 | 263 |
| 737 | 20231207 | 090400 | 87647290 | 17410 | 17380 | 17420 | 17380 | 188 |
| 738 | 20231207 | 090300 | 84376100 | 17380 | 17360 | 17380 | 17300 | 714 |
| 739 | 20231207 | 090200 | 72015520 | 17350 | 17240 | 17350 | 17230 | 602 |
| 740 | 20231207 | 090100 | 61598430 | 17210 | 17260 | 17360 | 17170 | 1468 |
| 741 | 20231207 | 090000 | 36261790 | 17260 | 17490 | 17490 | 17260 | 2074 |