36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 202500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 2608 |
| 3 | 20231207 | 202400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 4 | 20231207 | 202300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 5 | 20231207 | 202200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 6 | 20231207 | 202100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 7 | 20231207 | 202000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 8 | 20231207 | 201900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 9 | 20231207 | 201800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 10 | 20231207 | 201700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 11 | 20231207 | 201600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 12 | 20231207 | 201500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 13 | 20231207 | 201400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 14 | 20231207 | 201300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 15 | 20231207 | 201200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 16 | 20231207 | 201100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 17 | 20231207 | 201000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 18 | 20231207 | 200900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 19 | 20231207 | 200800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 20 | 20231207 | 200700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 21 | 20231207 | 200600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 22 | 20231207 | 200500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 23 | 20231207 | 200400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 24 | 20231207 | 200300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 25 | 20231207 | 200200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 26 | 20231207 | 200100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 27 | 20231207 | 200000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 28 | 20231207 | 195900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 29 | 20231207 | 195800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 30 | 20231207 | 195700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 31 | 20231207 | 195600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 32 | 20231207 | 195500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 2608 |
| 33 | 20231207 | 195400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 34 | 20231207 | 195300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 35 | 20231207 | 195200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 36 | 20231207 | 195100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 37 | 20231207 | 195000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 38 | 20231207 | 194900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 39 | 20231207 | 194800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 40 | 20231207 | 194700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 41 | 20231207 | 194600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 42 | 20231207 | 194500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 43 | 20231207 | 194400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 44 | 20231207 | 194300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 45 | 20231207 | 194200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 46 | 20231207 | 194100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 47 | 20231207 | 194000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 48 | 20231207 | 193900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 49 | 20231207 | 193800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 50 | 20231207 | 193700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 51 | 20231207 | 193600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 52 | 20231207 | 193500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 53 | 20231207 | 193400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 54 | 20231207 | 193300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 55 | 20231207 | 193200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 56 | 20231207 | 193100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 57 | 20231207 | 193000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 58 | 20231207 | 192900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 59 | 20231207 | 192800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 60 | 20231207 | 192700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 61 | 20231207 | 192600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 62 | 20231207 | 192500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 2608 |
| 63 | 20231207 | 192400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 64 | 20231207 | 192300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 65 | 20231207 | 192200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 66 | 20231207 | 192100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 67 | 20231207 | 192000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 68 | 20231207 | 191900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 69 | 20231207 | 191800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 70 | 20231207 | 191700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 71 | 20231207 | 191600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 72 | 20231207 | 191500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 73 | 20231207 | 191400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 74 | 20231207 | 191300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 75 | 20231207 | 191200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 76 | 20231207 | 191100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 77 | 20231207 | 191000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 78 | 20231207 | 190900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 79 | 20231207 | 190800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 80 | 20231207 | 190700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 81 | 20231207 | 190600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 82 | 20231207 | 190500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 83 | 20231207 | 190400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 84 | 20231207 | 190300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 85 | 20231207 | 190200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 86 | 20231207 | 190100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 87 | 20231207 | 190000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 88 | 20231207 | 185900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 89 | 20231207 | 185800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 90 | 20231207 | 185700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 91 | 20231207 | 185600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 92 | 20231207 | 185500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 2608 |
| 93 | 20231207 | 185400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 94 | 20231207 | 185300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 95 | 20231207 | 185200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 96 | 20231207 | 185100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 97 | 20231207 | 185000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 98 | 20231207 | 184900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 99 | 20231207 | 184800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 100 | 20231207 | 184700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 101 | 20231207 | 184600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 102 | 20231207 | 184500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 103 | 20231207 | 184400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 104 | 20231207 | 184300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 105 | 20231207 | 184200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 106 | 20231207 | 184100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 107 | 20231207 | 184000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 108 | 20231207 | 183900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 109 | 20231207 | 183800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 110 | 20231207 | 183700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 111 | 20231207 | 183600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 112 | 20231207 | 183500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 113 | 20231207 | 183400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 114 | 20231207 | 183300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 115 | 20231207 | 183200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 116 | 20231207 | 183100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 117 | 20231207 | 183000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 118 | 20231207 | 182900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 119 | 20231207 | 182800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 120 | 20231207 | 182700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 121 | 20231207 | 182600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 122 | 20231207 | 182500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 2608 |
| 123 | 20231207 | 182400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 124 | 20231207 | 182300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 125 | 20231207 | 182200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 126 | 20231207 | 182100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 127 | 20231207 | 182000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 128 | 20231207 | 181900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 129 | 20231207 | 181800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 130 | 20231207 | 181700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 131 | 20231207 | 181600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 132 | 20231207 | 181500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 133 | 20231207 | 181400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 134 | 20231207 | 181300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 135 | 20231207 | 181200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 136 | 20231207 | 181100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 137 | 20231207 | 181000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 138 | 20231207 | 180900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 139 | 20231207 | 180800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 140 | 20231207 | 180700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 141 | 20231207 | 180600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 142 | 20231207 | 180500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 143 | 20231207 | 180400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 144 | 20231207 | 180300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 145 | 20231207 | 180200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 146 | 20231207 | 180100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 147 | 20231207 | 180000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 148 | 20231207 | 175900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 149 | 20231207 | 175800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 150 | 20231207 | 175700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 151 | 20231207 | 175600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 152 | 20231207 | 175500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 2608 |
| 153 | 20231207 | 175400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 154 | 20231207 | 175300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 155 | 20231207 | 175200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 156 | 20231207 | 175100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 157 | 20231207 | 175000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 158 | 20231207 | 174900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 159 | 20231207 | 174800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 160 | 20231207 | 174700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 161 | 20231207 | 174600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 162 | 20231207 | 174500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 163 | 20231207 | 174400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 164 | 20231207 | 174300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 165 | 20231207 | 174200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 166 | 20231207 | 174100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 167 | 20231207 | 174000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 168 | 20231207 | 173900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 169 | 20231207 | 173800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 170 | 20231207 | 173700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 171 | 20231207 | 173600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 172 | 20231207 | 173500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 173 | 20231207 | 173400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 174 | 20231207 | 173300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 175 | 20231207 | 173200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 176 | 20231207 | 173100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 177 | 20231207 | 173000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 178 | 20231207 | 172900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 179 | 20231207 | 172800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 180 | 20231207 | 172700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 181 | 20231207 | 172600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 182 | 20231207 | 172500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 2608 |
| 183 | 20231207 | 172400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 184 | 20231207 | 172300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 185 | 20231207 | 172200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 186 | 20231207 | 172100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 187 | 20231207 | 172000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 188 | 20231207 | 171900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 189 | 20231207 | 171800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 190 | 20231207 | 171700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 191 | 20231207 | 171600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 192 | 20231207 | 171500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 193 | 20231207 | 171400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 194 | 20231207 | 171300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 195 | 20231207 | 171200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 196 | 20231207 | 171100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 197 | 20231207 | 171000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 198 | 20231207 | 170900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 199 | 20231207 | 170800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 200 | 20231207 | 170700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 201 | 20231207 | 170600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 202 | 20231207 | 170500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 203 | 20231207 | 170400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 204 | 20231207 | 170300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 205 | 20231207 | 170200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 206 | 20231207 | 170100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 207 | 20231207 | 170000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 208 | 20231207 | 165900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 209 | 20231207 | 165800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 210 | 20231207 | 165700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 211 | 20231207 | 165600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 212 | 20231207 | 165500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 2608 |
| 213 | 20231207 | 165400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 214 | 20231207 | 165300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 215 | 20231207 | 165200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 216 | 20231207 | 165100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 217 | 20231207 | 165000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 218 | 20231207 | 164900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 219 | 20231207 | 164800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 220 | 20231207 | 164700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 221 | 20231207 | 164600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 222 | 20231207 | 164500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 223 | 20231207 | 164400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 224 | 20231207 | 164300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 225 | 20231207 | 164200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 226 | 20231207 | 164100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 227 | 20231207 | 164000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 228 | 20231207 | 163900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 229 | 20231207 | 163800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 230 | 20231207 | 163700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 231 | 20231207 | 163600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 232 | 20231207 | 163500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 233 | 20231207 | 163400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 234 | 20231207 | 163300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 235 | 20231207 | 163200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 236 | 20231207 | 163100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 237 | 20231207 | 163000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 238 | 20231207 | 162900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 239 | 20231207 | 162800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 240 | 20231207 | 162700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 241 | 20231207 | 162600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 242 | 20231207 | 162500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 2608 |
| 243 | 20231207 | 162400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 244 | 20231207 | 162300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 245 | 20231207 | 162200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 246 | 20231207 | 162100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 247 | 20231207 | 162000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 248 | 20231207 | 161900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 249 | 20231207 | 161800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 250 | 20231207 | 161700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 251 | 20231207 | 161600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 252 | 20231207 | 161500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 253 | 20231207 | 161400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 254 | 20231207 | 161300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 255 | 20231207 | 161200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 256 | 20231207 | 161100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 257 | 20231207 | 161000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 258 | 20231207 | 160900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 259 | 20231207 | 160800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 260 | 20231207 | 160700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 261 | 20231207 | 160600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 262 | 20231207 | 160500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 263 | 20231207 | 160400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 264 | 20231207 | 160300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 265 | 20231207 | 160200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 266 | 20231207 | 160100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 267 | 20231207 | 160000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 268 | 20231207 | 155900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 269 | 20231207 | 155800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 270 | 20231207 | 155700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 271 | 20231207 | 155600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 272 | 20231207 | 155500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 2608 |
| 273 | 20231207 | 155400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 274 | 20231207 | 155300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 275 | 20231207 | 155200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 276 | 20231207 | 155100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 277 | 20231207 | 155000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 278 | 20231207 | 154900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 279 | 20231207 | 154800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 280 | 20231207 | 154700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 281 | 20231207 | 154600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 282 | 20231207 | 154500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 283 | 20231207 | 154400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 284 | 20231207 | 154300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 285 | 20231207 | 154200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 286 | 20231207 | 154100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 287 | 20231207 | 154000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 288 | 20231207 | 153900 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 289 | 20231207 | 153800 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 290 | 20231207 | 153700 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 291 | 20231207 | 153600 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 292 | 20231207 | 153500 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 293 | 20231207 | 153400 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 294 | 20231207 | 153300 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 295 | 20231207 | 153200 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 296 | 20231207 | 153100 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 0 |
| 297 | 20231207 | 153000 | 2642913200 | 16170 | 16170 | 16170 | 16170 | 2608 |
| 298 | 20231207 | 152900 | 2600741840 | 16190 | 16190 | 16190 | 16190 | 0 |
| 299 | 20231207 | 152800 | 2600741840 | 16190 | 16190 | 16190 | 16190 | 0 |
| 300 | 20231207 | 152700 | 2600741840 | 16190 | 16190 | 16190 | 16190 | 0 |
| 301 | 20231207 | 152600 | 2600741840 | 16190 | 16190 | 16190 | 16190 | 0 |
| 302 | 20231207 | 152500 | 2600741840 | 16190 | 16190 | 16190 | 16190 | 0 |
| 303 | 20231207 | 152400 | 2600741840 | 16190 | 16190 | 16190 | 16190 | 0 |
| 304 | 20231207 | 152300 | 2600741840 | 16190 | 16190 | 16190 | 16190 | 0 |
| 305 | 20231207 | 152200 | 2600741840 | 16190 | 16190 | 16190 | 16190 | 0 |
| 306 | 20231207 | 152100 | 2600741840 | 16190 | 16190 | 16190 | 16190 | 0 |
| 307 | 20231207 | 152000 | 2600741840 | 16190 | 16190 | 16190 | 16190 | 0 |
| 308 | 20231207 | 151900 | 2600741840 | 16190 | 16140 | 16190 | 16140 | 516 |
| 309 | 20231207 | 151800 | 2592402110 | 16150 | 16130 | 16170 | 16130 | 451 |
| 310 | 20231207 | 151700 | 2585121270 | 16160 | 16130 | 16160 | 16120 | 1383 |
| 311 | 20231207 | 151600 | 2562798440 | 16130 | 16140 | 16140 | 16130 | 869 |
| 312 | 20231207 | 151500 | 2548774100 | 16140 | 16160 | 16160 | 16140 | 211 |
| 313 | 20231207 | 151400 | 2545367880 | 16150 | 16180 | 16180 | 16150 | 1032 |
| 314 | 20231207 | 151300 | 2528682240 | 16180 | 16180 | 16190 | 16180 | 436 |
| 315 | 20231207 | 151200 | 2521627690 | 16180 | 16180 | 16180 | 16180 | 53 |
| 316 | 20231207 | 151100 | 2520770150 | 16180 | 16180 | 16180 | 16180 | 120 |
| 317 | 20231207 | 151000 | 2518828550 | 16190 | 16190 | 16190 | 16190 | 133 |
| 318 | 20231207 | 150900 | 2516675280 | 16190 | 16190 | 16190 | 16190 | 80 |
| 319 | 20231207 | 150800 | 2515380080 | 16200 | 16230 | 16230 | 16200 | 169 |
| 320 | 20231207 | 150700 | 2512639550 | 16190 | 16190 | 16230 | 16190 | 400 |
| 321 | 20231207 | 150600 | 2506161550 | 16200 | 16200 | 16230 | 16200 | 391 |
| 322 | 20231207 | 150500 | 2499820690 | 16200 | 16200 | 16200 | 16200 | 206 |
| 323 | 20231207 | 150400 | 2496483490 | 16200 | 16210 | 16210 | 16200 | 150 |
| 324 | 20231207 | 150300 | 2494052510 | 16210 | 16210 | 16210 | 16210 | 216 |
| 325 | 20231207 | 150200 | 2490551150 | 16220 | 16230 | 16230 | 16220 | 35 |
| 326 | 20231207 | 150100 | 2489983200 | 16230 | 16260 | 16260 | 16230 | 251 |
| 327 | 20231207 | 150000 | 2485906990 | 16240 | 16250 | 16250 | 16240 | 302 |
| 328 | 20231207 | 145900 | 2481001830 | 16250 | 16250 | 16250 | 16250 | 0 |
| 329 | 20231207 | 145800 | 2481001830 | 16250 | 16260 | 16260 | 16250 | 455 |
| 330 | 20231207 | 145700 | 2473607100 | 16250 | 16260 | 16260 | 16250 | 418 |
| 331 | 20231207 | 145600 | 2466814020 | 16270 | 16270 | 16270 | 16270 | 1 |
| 332 | 20231207 | 145500 | 2466797750 | 16250 | 16250 | 16250 | 16250 | 172 |
| 333 | 20231207 | 145400 | 2464002750 | 16270 | 16250 | 16270 | 16250 | 174 |
| 334 | 20231207 | 145300 | 2461174670 | 16280 | 16280 | 16280 | 16280 | 0 |
| 335 | 20231207 | 145200 | 2461174670 | 16280 | 16280 | 16280 | 16260 | 132 |
| 336 | 20231207 | 145100 | 2459028290 | 16270 | 16270 | 16270 | 16270 | 58 |
| 337 | 20231207 | 145000 | 2458084630 | 16270 | 16270 | 16270 | 16270 | 119 |
| 338 | 20231207 | 144900 | 2456148500 | 16270 | 16270 | 16270 | 16260 | 182 |
| 339 | 20231207 | 144800 | 2453188560 | 16270 | 16300 | 16300 | 16270 | 19 |
| 340 | 20231207 | 144700 | 2452879160 | 16270 | 16260 | 16270 | 16260 | 363 |
| 341 | 20231207 | 144600 | 2446974150 | 16270 | 16270 | 16270 | 16260 | 777 |
| 342 | 20231207 | 144500 | 2434332370 | 16260 | 16290 | 16290 | 16260 | 2838 |
| 343 | 20231207 | 144400 | 2388142070 | 16300 | 16300 | 16300 | 16300 | 124 |
| 344 | 20231207 | 144300 | 2386120870 | 16300 | 16300 | 16300 | 16300 | 7 |
| 345 | 20231207 | 144200 | 2386006770 | 16300 | 16300 | 16300 | 16290 | 226 |
| 346 | 20231207 | 144100 | 2382325200 | 16300 | 16290 | 16300 | 16290 | 1036 |
| 347 | 20231207 | 144000 | 2365439590 | 16290 | 16300 | 16300 | 16290 | 53 |
| 348 | 20231207 | 143900 | 2364575790 | 16300 | 16290 | 16300 | 16290 | 251 |
| 349 | 20231207 | 143800 | 2360486680 | 16300 | 16320 | 16320 | 16300 | 57 |
| 350 | 20231207 | 143700 | 2359556540 | 16290 | 16310 | 16320 | 16290 | 2219 |
| 351 | 20231207 | 143600 | 2323382650 | 16310 | 16340 | 16340 | 16310 | 1795 |
| 352 | 20231207 | 143500 | 2294069650 | 16340 | 16350 | 16350 | 16340 | 96 |
| 353 | 20231207 | 143400 | 2292500540 | 16350 | 16350 | 16350 | 16340 | 303 |
| 354 | 20231207 | 143300 | 2287547000 | 16370 | 16380 | 16380 | 16370 | 1180 |
| 355 | 20231207 | 143200 | 2268223820 | 16390 | 16410 | 16410 | 16390 | 214 |
| 356 | 20231207 | 143100 | 2264716300 | 16410 | 16410 | 16410 | 16400 | 103 |
| 357 | 20231207 | 143000 | 2263026090 | 16440 | 16440 | 16440 | 16420 | 257 |
| 358 | 20231207 | 142900 | 2258801870 | 16440 | 16430 | 16440 | 16410 | 314 |
| 359 | 20231207 | 142800 | 2253644720 | 16430 | 16430 | 16430 | 16430 | 183 |
| 360 | 20231207 | 142700 | 2250638030 | 16430 | 16430 | 16440 | 16430 | 308 |
| 361 | 20231207 | 142600 | 2245576000 | 16430 | 16460 | 16460 | 16430 | 238 |
| 362 | 20231207 | 142500 | 2241662790 | 16460 | 16490 | 16490 | 16460 | 966 |
| 363 | 20231207 | 142400 | 2225754210 | 16510 | 16500 | 16510 | 16480 | 511 |
| 364 | 20231207 | 142300 | 2217323340 | 16530 | 16510 | 16530 | 16500 | 217 |
| 365 | 20231207 | 142200 | 2213740860 | 16520 | 16510 | 16540 | 16510 | 229 |
| 366 | 20231207 | 142100 | 2209957350 | 16510 | 16540 | 16540 | 16510 | 125 |
| 367 | 20231207 | 142000 | 2207892020 | 16540 | 16530 | 16540 | 16530 | 110 |
| 368 | 20231207 | 141900 | 2206072790 | 16540 | 16530 | 16540 | 16530 | 292 |
| 369 | 20231207 | 141800 | 2201244750 | 16530 | 16520 | 16530 | 16500 | 408 |
| 370 | 20231207 | 141700 | 2194506030 | 16490 | 16490 | 16490 | 16490 | 78 |
| 371 | 20231207 | 141600 | 2193219810 | 16490 | 16500 | 16520 | 16490 | 452 |
| 372 | 20231207 | 141500 | 2185762070 | 16500 | 16470 | 16520 | 16470 | 380 |
| 373 | 20231207 | 141400 | 2179494770 | 16460 | 16520 | 16520 | 16430 | 331 |
| 374 | 20231207 | 141300 | 2174044700 | 16460 | 16540 | 16540 | 16460 | 203 |
| 375 | 20231207 | 141200 | 2170696680 | 16540 | 16540 | 16540 | 16450 | 127 |
| 376 | 20231207 | 141100 | 2168600870 | 16440 | 16460 | 16500 | 16430 | 459 |
| 377 | 20231207 | 141000 | 2161048330 | 16460 | 16460 | 16460 | 16440 | 235 |
| 378 | 20231207 | 140900 | 2157180250 | 16490 | 16490 | 16490 | 16490 | 196 |
| 379 | 20231207 | 140800 | 2153948210 | 16480 | 16550 | 16550 | 16480 | 223 |
| 380 | 20231207 | 140700 | 2150267730 | 16550 | 16500 | 16550 | 16500 | 145 |
| 381 | 20231207 | 140600 | 2147868880 | 16500 | 16500 | 16500 | 16460 | 236 |
| 382 | 20231207 | 140500 | 2143976880 | 16500 | 16500 | 16500 | 16460 | 550 |
| 383 | 20231207 | 140400 | 2134917920 | 16500 | 16510 | 16510 | 16500 | 137 |
| 384 | 20231207 | 140300 | 2132656150 | 16450 | 16510 | 16510 | 16450 | 211 |
| 385 | 20231207 | 140200 | 2129179680 | 16480 | 16510 | 16510 | 16480 | 216 |
| 386 | 20231207 | 140100 | 2125618180 | 16510 | 16550 | 16550 | 16500 | 239 |
| 387 | 20231207 | 140000 | 2121667450 | 16570 | 16550 | 16570 | 16500 | 247 |
| 388 | 20231207 | 135900 | 2117584750 | 16550 | 16550 | 16560 | 16550 | 182 |
| 389 | 20231207 | 135800 | 2114571060 | 16550 | 16540 | 16550 | 16540 | 470 |
| 390 | 20231207 | 135700 | 2106797110 | 16540 | 16510 | 16540 | 16500 | 169 |
| 391 | 20231207 | 135600 | 2104006290 | 16540 | 16540 | 16540 | 16540 | 264 |
| 392 | 20231207 | 135500 | 2099639730 | 16540 | 16550 | 16560 | 16540 | 171 |
| 393 | 20231207 | 135400 | 2096809510 | 16540 | 16560 | 16560 | 16540 | 197 |
| 394 | 20231207 | 135300 | 2093549580 | 16560 | 16590 | 16590 | 16560 | 197 |
| 395 | 20231207 | 135200 | 2090282060 | 16590 | 16560 | 16590 | 16560 | 188 |
| 396 | 20231207 | 135100 | 2087166710 | 16560 | 16550 | 16560 | 16550 | 82 |
| 397 | 20231207 | 135000 | 2085809580 | 16550 | 16590 | 16590 | 16540 | 283 |
| 398 | 20231207 | 134900 | 2081123440 | 16590 | 16590 | 16590 | 16560 | 171 |
| 399 | 20231207 | 134800 | 2078289550 | 16590 | 16580 | 16590 | 16580 | 247 |
| 400 | 20231207 | 134700 | 2074192160 | 16580 | 16590 | 16590 | 16580 | 187 |
| 401 | 20231207 | 134600 | 2071091020 | 16590 | 16590 | 16590 | 16590 | 127 |
| 402 | 20231207 | 134500 | 2068984090 | 16590 | 16590 | 16600 | 16590 | 274 |
| 403 | 20231207 | 134400 | 2064437490 | 16600 | 16580 | 16600 | 16580 | 414 |
| 404 | 20231207 | 134300 | 2057571390 | 16580 | 16580 | 16580 | 16580 | 100 |
| 405 | 20231207 | 134200 | 2055913390 | 16580 | 16580 | 16580 | 16520 | 247 |
| 406 | 20231207 | 134100 | 2051825330 | 16580 | 16570 | 16580 | 16570 | 140 |
| 407 | 20231207 | 134000 | 2049504240 | 16500 | 16550 | 16560 | 16500 | 279 |
| 408 | 20231207 | 133900 | 2044892070 | 16550 | 16580 | 16580 | 16510 | 453 |
| 409 | 20231207 | 133800 | 2037403790 | 16580 | 16560 | 16580 | 16550 | 257 |
| 410 | 20231207 | 133700 | 2033148540 | 16550 | 16490 | 16580 | 16490 | 381 |
| 411 | 20231207 | 133600 | 2026850190 | 16490 | 16470 | 16550 | 16470 | 2381 |
| 412 | 20231207 | 133500 | 1987590970 | 16470 | 16480 | 16480 | 16470 | 111 |
| 413 | 20231207 | 133400 | 1985762450 | 16460 | 16450 | 16460 | 16440 | 369 |
| 414 | 20231207 | 133300 | 1979692540 | 16450 | 16430 | 16450 | 16430 | 197 |
| 415 | 20231207 | 133200 | 1976455080 | 16370 | 16440 | 16440 | 16370 | 155 |
| 416 | 20231207 | 133100 | 1973915280 | 16440 | 16440 | 16440 | 16440 | 25 |
| 417 | 20231207 | 133000 | 1973504280 | 16350 | 16400 | 16400 | 16350 | 472 |
| 418 | 20231207 | 132900 | 1965769430 | 16340 | 16340 | 16400 | 16340 | 176 |
| 419 | 20231207 | 132800 | 1962891790 | 16340 | 16350 | 16350 | 16340 | 86 |
| 420 | 20231207 | 132700 | 1961485960 | 16400 | 16410 | 16410 | 16400 | 41 |
| 421 | 20231207 | 132600 | 1960813360 | 16410 | 16410 | 16410 | 16410 | 113 |
| 422 | 20231207 | 132500 | 1958959030 | 16450 | 16460 | 16460 | 16450 | 334 |
| 423 | 20231207 | 132400 | 1953464720 | 16450 | 16410 | 16450 | 16410 | 286 |
| 424 | 20231207 | 132300 | 1948764780 | 16450 | 16460 | 16460 | 16450 | 76 |
| 425 | 20231207 | 132200 | 1947514570 | 16450 | 16450 | 16450 | 16450 | 319 |
| 426 | 20231207 | 132100 | 1942267020 | 16460 | 16410 | 16460 | 16410 | 1262 |
| 427 | 20231207 | 132000 | 1921514310 | 16450 | 16460 | 16460 | 16450 | 39 |
| 428 | 20231207 | 131900 | 1920872750 | 16450 | 16430 | 16470 | 16410 | 1238 |
| 429 | 20231207 | 131800 | 1900514040 | 16410 | 16410 | 16410 | 16400 | 58 |
| 430 | 20231207 | 131700 | 1899562340 | 16400 | 16360 | 16400 | 16340 | 425 |
| 431 | 20231207 | 131600 | 1892605790 | 16360 | 16370 | 16410 | 16360 | 677 |
| 432 | 20231207 | 131500 | 1881510980 | 16410 | 16410 | 16410 | 16410 | 75 |
| 433 | 20231207 | 131400 | 1880280230 | 16370 | 16430 | 16430 | 16370 | 227 |
| 434 | 20231207 | 131300 | 1876555140 | 16410 | 16410 | 16410 | 16410 | 119 |
| 435 | 20231207 | 131200 | 1874602350 | 16500 | 16500 | 16500 | 16460 | 6276 |
| 436 | 20231207 | 131100 | 1771102460 | 16500 | 16500 | 16500 | 16500 | 223 |
| 437 | 20231207 | 131000 | 1767422960 | 16530 | 16500 | 16550 | 16500 | 397 |
| 438 | 20231207 | 130900 | 1760856610 | 16500 | 16510 | 16510 | 16500 | 656 |
| 439 | 20231207 | 130800 | 1750027770 | 16510 | 16510 | 16510 | 16510 | 256 |
| 440 | 20231207 | 130700 | 1745801210 | 16510 | 16510 | 16590 | 16510 | 63 |
| 441 | 20231207 | 130600 | 1744760920 | 16510 | 16570 | 16590 | 16500 | 367 |
| 442 | 20231207 | 130500 | 1738689890 | 16590 | 16590 | 16590 | 16590 | 159 |
| 443 | 20231207 | 130400 | 1736052080 | 16590 | 16600 | 16600 | 16590 | 666 |
| 444 | 20231207 | 130300 | 1725001590 | 16600 | 16610 | 16610 | 16600 | 135 |
| 445 | 20231207 | 130200 | 1722760340 | 16640 | 16640 | 16640 | 16640 | 10 |
| 446 | 20231207 | 130100 | 1722593940 | 16640 | 16600 | 16640 | 16580 | 759 |
| 447 | 20231207 | 130000 | 1709990670 | 16600 | 16600 | 16600 | 16580 | 687 |
| 448 | 20231207 | 125900 | 1698587890 | 16610 | 16600 | 16610 | 16600 | 315 |
| 449 | 20231207 | 125800 | 1693358780 | 16610 | 16590 | 16610 | 16580 | 860 |
| 450 | 20231207 | 125700 | 1679088450 | 16600 | 16620 | 16650 | 16600 | 783 |
| 451 | 20231207 | 125600 | 1666088180 | 16610 | 16610 | 16610 | 16610 | 119 |
| 452 | 20231207 | 125500 | 1664111590 | 16650 | 16650 | 16650 | 16560 | 706 |
| 453 | 20231207 | 125400 | 1652372220 | 16650 | 16670 | 16700 | 16650 | 627 |
| 454 | 20231207 | 125300 | 1641924540 | 16710 | 16670 | 16710 | 16610 | 3649 |
| 455 | 20231207 | 125200 | 1581017660 | 16670 | 16610 | 16670 | 16610 | 3252 |
| 456 | 20231207 | 125100 | 1526916760 | 16600 | 16600 | 16610 | 16580 | 1052 |
| 457 | 20231207 | 125000 | 1509452200 | 16600 | 16550 | 16610 | 16550 | 1428 |
| 458 | 20231207 | 124900 | 1485760700 | 16550 | 16400 | 16550 | 16400 | 3071 |
| 459 | 20231207 | 124800 | 1435163010 | 16400 | 16360 | 16410 | 16360 | 854 |
| 460 | 20231207 | 124700 | 1421158210 | 16360 | 16310 | 16370 | 16310 | 780 |
| 461 | 20231207 | 124600 | 1408418220 | 16310 | 16320 | 16320 | 16310 | 383 |
| 462 | 20231207 | 124500 | 1402171430 | 16320 | 16320 | 16320 | 16320 | 136 |
| 463 | 20231207 | 124400 | 1399951910 | 16320 | 16320 | 16320 | 16320 | 30 |
| 464 | 20231207 | 124300 | 1399462310 | 16330 | 16360 | 16360 | 16330 | 7 |
| 465 | 20231207 | 124200 | 1399347970 | 16350 | 16330 | 16350 | 16330 | 145 |
| 466 | 20231207 | 124100 | 1396979620 | 16330 | 16330 | 16330 | 16330 | 21 |
| 467 | 20231207 | 124000 | 1396636690 | 16330 | 16330 | 16330 | 16330 | 119 |
| 468 | 20231207 | 123900 | 1394693420 | 16340 | 16340 | 16340 | 16330 | 611 |
| 469 | 20231207 | 123800 | 1384714190 | 16340 | 16360 | 16360 | 16340 | 122 |
| 470 | 20231207 | 123700 | 1382720510 | 16340 | 16340 | 16340 | 16340 | 144 |
| 471 | 20231207 | 123600 | 1380367550 | 16360 | 16360 | 16360 | 16360 | 6 |
| 472 | 20231207 | 123500 | 1380269390 | 16360 | 16380 | 16380 | 16360 | 112 |
| 473 | 20231207 | 123400 | 1378436870 | 16380 | 16340 | 16380 | 16330 | 158 |
| 474 | 20231207 | 123300 | 1375849970 | 16330 | 16340 | 16340 | 16330 | 157 |
| 475 | 20231207 | 123200 | 1373284930 | 16330 | 16330 | 16330 | 16330 | 131 |
| 476 | 20231207 | 123100 | 1371145700 | 16350 | 16350 | 16350 | 16350 | 144 |
| 477 | 20231207 | 123000 | 1368791300 | 16330 | 16330 | 16330 | 16330 | 141 |
| 478 | 20231207 | 122900 | 1366488770 | 16310 | 16320 | 16320 | 16310 | 746 |
| 479 | 20231207 | 122800 | 1354319770 | 16320 | 16320 | 16320 | 16320 | 0 |
| 480 | 20231207 | 122700 | 1354319770 | 16320 | 16320 | 16320 | 16320 | 119 |
| 481 | 20231207 | 122600 | 1352377690 | 16320 | 16320 | 16320 | 16320 | 0 |
| 482 | 20231207 | 122500 | 1352377690 | 16320 | 16360 | 16400 | 16320 | 660 |
| 483 | 20231207 | 122400 | 1341571420 | 16360 | 16320 | 16360 | 16320 | 849 |
| 484 | 20231207 | 122300 | 1327694940 | 16310 | 16310 | 16310 | 16310 | 0 |
| 485 | 20231207 | 122200 | 1327694940 | 16310 | 16320 | 16320 | 16310 | 301 |
| 486 | 20231207 | 122100 | 1322783810 | 16310 | 16310 | 16310 | 16310 | 1 |
| 487 | 20231207 | 122000 | 1322767500 | 16310 | 16310 | 16310 | 16310 | 120 |
| 488 | 20231207 | 121900 | 1320810300 | 16320 | 16320 | 16320 | 16320 | 292 |
| 489 | 20231207 | 121800 | 1316044860 | 16320 | 16320 | 16320 | 16320 | 5 |
| 490 | 20231207 | 121700 | 1315963260 | 16320 | 16320 | 16320 | 16320 | 120 |
| 491 | 20231207 | 121600 | 1314004860 | 16360 | 16320 | 16360 | 16320 | 411 |
| 492 | 20231207 | 121500 | 1307285660 | 16320 | 16320 | 16320 | 16320 | 175 |
| 493 | 20231207 | 121400 | 1304429660 | 16310 | 16320 | 16320 | 16310 | 264 |
| 494 | 20231207 | 121300 | 1300122740 | 16310 | 16310 | 16310 | 16310 | 0 |
| 495 | 20231207 | 121200 | 1300122740 | 16310 | 16370 | 16370 | 16300 | 136 |
| 496 | 20231207 | 121100 | 1297904680 | 16300 | 16300 | 16300 | 16300 | 119 |
| 497 | 20231207 | 121000 | 1295964980 | 16400 | 16360 | 16400 | 16360 | 450 |
| 498 | 20231207 | 120900 | 1288595330 | 16300 | 16360 | 16360 | 16300 | 121 |
| 499 | 20231207 | 120800 | 1286622970 | 16370 | 16310 | 16370 | 16310 | 500 |
| 500 | 20231207 | 120700 | 1278449140 | 16300 | 16300 | 16300 | 16300 | 210 |
| 501 | 20231207 | 120600 | 1275026140 | 16300 | 16300 | 16300 | 16300 | 119 |
| 502 | 20231207 | 120500 | 1273086440 | 16330 | 16330 | 16330 | 16330 | 2 |
| 503 | 20231207 | 120400 | 1273053780 | 16340 | 16300 | 16340 | 16290 | 301 |
| 504 | 20231207 | 120300 | 1268147760 | 16300 | 16300 | 16300 | 16300 | 0 |
| 505 | 20231207 | 120200 | 1268147760 | 16300 | 16330 | 16330 | 16300 | 329 |
| 506 | 20231207 | 120100 | 1262785030 | 16300 | 16300 | 16300 | 16300 | 119 |
| 507 | 20231207 | 120000 | 1260845330 | 16330 | 16330 | 16330 | 16330 | 435 |
| 508 | 20231207 | 115900 | 1253741780 | 16330 | 16300 | 16330 | 16300 | 127 |
| 509 | 20231207 | 115800 | 1251671500 | 16290 | 16300 | 16300 | 16290 | 143 |
| 510 | 20231207 | 115700 | 1249340830 | 16290 | 16290 | 16290 | 16290 | 0 |
| 511 | 20231207 | 115600 | 1249340830 | 16290 | 16300 | 16300 | 16290 | 136 |
| 512 | 20231207 | 115500 | 1247124200 | 16300 | 16300 | 16300 | 16300 | 1 |
| 513 | 20231207 | 115400 | 1247107900 | 16300 | 16360 | 16360 | 16300 | 120 |
| 514 | 20231207 | 115300 | 1245151840 | 16300 | 16300 | 16300 | 16300 | 120 |
| 515 | 20231207 | 115200 | 1243195840 | 16300 | 16300 | 16300 | 16300 | 4 |
| 516 | 20231207 | 115100 | 1243130640 | 16360 | 16310 | 16360 | 16280 | 1130 |
| 517 | 20231207 | 115000 | 1224693040 | 16280 | 16280 | 16280 | 16280 | 0 |
| 518 | 20231207 | 114900 | 1224693040 | 16280 | 16280 | 16280 | 16280 | 119 |
| 519 | 20231207 | 114800 | 1222755720 | 16270 | 16270 | 16270 | 16270 | 120 |
| 520 | 20231207 | 114700 | 1220803320 | 16270 | 16270 | 16270 | 16270 | 159 |
| 521 | 20231207 | 114600 | 1218216390 | 16280 | 16270 | 16280 | 16260 | 950 |
| 522 | 20231207 | 114500 | 1202756090 | 16280 | 16280 | 16280 | 16280 | 220 |
| 523 | 20231207 | 114400 | 1199174490 | 16280 | 16280 | 16280 | 16280 | 101 |
| 524 | 20231207 | 114300 | 1197530210 | 16280 | 16280 | 16320 | 16280 | 332 |
| 525 | 20231207 | 114200 | 1192125130 | 16330 | 16330 | 16330 | 16330 | 9 |
| 526 | 20231207 | 114100 | 1191978160 | 16280 | 16280 | 16280 | 16280 | 120 |
| 527 | 20231207 | 114000 | 1190024560 | 16270 | 16270 | 16270 | 16270 | 119 |
| 528 | 20231207 | 113900 | 1188088430 | 16370 | 16370 | 16370 | 16370 | 12 |
| 529 | 20231207 | 113800 | 1187891990 | 16370 | 16290 | 16370 | 16250 | 1478 |
| 530 | 20231207 | 113700 | 1163853410 | 16290 | 16310 | 16310 | 16290 | 1661 |
| 531 | 20231207 | 113600 | 1136777740 | 16310 | 16320 | 16320 | 16310 | 340 |
| 532 | 20231207 | 113500 | 1131230140 | 16320 | 16320 | 16320 | 16320 | 245 |
| 533 | 20231207 | 113400 | 1127231740 | 16400 | 16410 | 16410 | 16400 | 127 |
| 534 | 20231207 | 113300 | 1125148930 | 16310 | 16400 | 16410 | 16310 | 484 |
| 535 | 20231207 | 113200 | 1117231030 | 16380 | 16310 | 16380 | 16310 | 369 |
| 536 | 20231207 | 113100 | 1111195140 | 16380 | 16380 | 16380 | 16310 | 10 |
| 537 | 20231207 | 113000 | 1111031900 | 16310 | 16310 | 16310 | 16310 | 120 |
| 538 | 20231207 | 112900 | 1109074700 | 16380 | 16380 | 16380 | 16380 | 5 |
| 539 | 20231207 | 112800 | 1108992800 | 16310 | 16310 | 16380 | 16310 | 138 |
| 540 | 20231207 | 112700 | 1106741950 | 16320 | 16390 | 16390 | 16320 | 579 |
| 541 | 20231207 | 112600 | 1097261170 | 16390 | 16390 | 16390 | 16390 | 0 |
| 542 | 20231207 | 112500 | 1097261170 | 16390 | 16310 | 16390 | 16310 | 230 |
| 543 | 20231207 | 112400 | 1093501070 | 16310 | 16310 | 16310 | 16310 | 0 |
| 544 | 20231207 | 112300 | 1093501070 | 16310 | 16310 | 16310 | 16310 | 119 |
| 545 | 20231207 | 112200 | 1091560180 | 16310 | 16330 | 16370 | 16310 | 348 |
| 546 | 20231207 | 112100 | 1085876880 | 16310 | 16310 | 16310 | 16310 | 10 |
| 547 | 20231207 | 112000 | 1085713780 | 16310 | 16310 | 16310 | 16310 | 119 |
| 548 | 20231207 | 111900 | 1083772890 | 16380 | 16380 | 16380 | 16380 | 18 |
| 549 | 20231207 | 111800 | 1083478050 | 16300 | 16350 | 16350 | 16300 | 122 |
| 550 | 20231207 | 111700 | 1081489350 | 16300 | 16340 | 16340 | 16300 | 157 |
| 551 | 20231207 | 111600 | 1078925370 | 16390 | 16390 | 16390 | 16390 | 1 |
| 552 | 20231207 | 111500 | 1078908980 | 16350 | 16360 | 16360 | 16350 | 341 |
| 553 | 20231207 | 111400 | 1073331410 | 16350 | 16360 | 16360 | 16350 | 55 |
| 554 | 20231207 | 111300 | 1072431660 | 16380 | 16380 | 16380 | 16380 | 235 |
| 555 | 20231207 | 111200 | 1068582360 | 16380 | 16380 | 16380 | 16380 | 330 |
| 556 | 20231207 | 111100 | 1063176960 | 16380 | 16360 | 16380 | 16360 | 35 |
| 557 | 20231207 | 111000 | 1062604060 | 16380 | 16380 | 16380 | 16380 | 1 |
| 558 | 20231207 | 110900 | 1062587680 | 16380 | 16360 | 16400 | 16360 | 134 |
| 559 | 20231207 | 110800 | 1060391680 | 16390 | 16390 | 16390 | 16390 | 100 |
| 560 | 20231207 | 110700 | 1058752680 | 16380 | 16380 | 16380 | 16380 | 30 |
| 561 | 20231207 | 110600 | 1058261280 | 16380 | 16360 | 16380 | 16360 | 139 |
| 562 | 20231207 | 110500 | 1055985720 | 16360 | 16360 | 16360 | 16360 | 152 |
| 563 | 20231207 | 110400 | 1053499000 | 16290 | 16290 | 16290 | 16290 | 0 |
| 564 | 20231207 | 110300 | 1053499000 | 16290 | 16290 | 16290 | 16290 | 80 |
| 565 | 20231207 | 110200 | 1052195800 | 16290 | 16290 | 16290 | 16290 | 1 |
| 566 | 20231207 | 110100 | 1052179510 | 16370 | 16360 | 16370 | 16360 | 300 |
| 567 | 20231207 | 110000 | 1047268560 | 16380 | 16290 | 16380 | 16290 | 2 |
| 568 | 20231207 | 105900 | 1047235890 | 16270 | 16400 | 16400 | 16240 | 2201 |
| 569 | 20231207 | 105800 | 1011353060 | 16400 | 16330 | 16400 | 16330 | 1801 |
| 570 | 20231207 | 105700 | 981868540 | 16320 | 16310 | 16320 | 16310 | 589 |
| 571 | 20231207 | 105600 | 972258280 | 16290 | 16290 | 16290 | 16290 | 33 |
| 572 | 20231207 | 105500 | 971720710 | 16290 | 16290 | 16290 | 16290 | 2 |
| 573 | 20231207 | 105400 | 971688130 | 16320 | 16320 | 16320 | 16290 | 102 |
| 574 | 20231207 | 105300 | 970023520 | 16320 | 16310 | 16320 | 16290 | 653 |
| 575 | 20231207 | 105200 | 959368260 | 16310 | 16310 | 16310 | 16310 | 100 |
| 576 | 20231207 | 105100 | 957737260 | 16310 | 16290 | 16310 | 16290 | 28 |
| 577 | 20231207 | 105000 | 957280740 | 16310 | 16280 | 16310 | 16280 | 240 |
| 578 | 20231207 | 104900 | 953366370 | 16310 | 16290 | 16310 | 16290 | 4 |
| 579 | 20231207 | 104800 | 953301190 | 16310 | 16290 | 16310 | 16290 | 252 |
| 580 | 20231207 | 104700 | 949192860 | 16290 | 16280 | 16290 | 16280 | 3 |
| 581 | 20231207 | 104600 | 949144000 | 16270 | 16270 | 16270 | 16270 | 2084 |
| 582 | 20231207 | 104500 | 915237320 | 16270 | 16270 | 16270 | 16270 | 0 |
| 583 | 20231207 | 104400 | 915237320 | 16270 | 16250 | 16270 | 16250 | 201 |
| 584 | 20231207 | 104300 | 911969010 | 16240 | 16200 | 16240 | 16190 | 1616 |
| 585 | 20231207 | 104200 | 885785220 | 16200 | 16210 | 16210 | 16200 | 145 |
| 586 | 20231207 | 104100 | 883436210 | 16210 | 16210 | 16210 | 16210 | 4 |
| 587 | 20231207 | 104000 | 883371370 | 16210 | 16210 | 16210 | 16210 | 0 |
| 588 | 20231207 | 103900 | 883371370 | 16210 | 16210 | 16210 | 16210 | 330 |
| 589 | 20231207 | 103800 | 878022070 | 16190 | 16200 | 16200 | 16190 | 131 |
| 590 | 20231207 | 103700 | 875900620 | 16240 | 16220 | 16240 | 16220 | 150 |
| 591 | 20231207 | 103600 | 873464690 | 16240 | 16220 | 16240 | 16220 | 303 |
| 592 | 20231207 | 103500 | 868548110 | 16220 | 16210 | 16220 | 16190 | 175 |
| 593 | 20231207 | 103400 | 865712950 | 16210 | 16220 | 16220 | 16210 | 3 |
| 594 | 20231207 | 103300 | 865664300 | 16220 | 16220 | 16220 | 16220 | 1 |
| 595 | 20231207 | 103200 | 865648080 | 16240 | 16210 | 16240 | 16210 | 371 |
| 596 | 20231207 | 103100 | 859632090 | 16220 | 16230 | 16240 | 16220 | 828 |
| 597 | 20231207 | 103000 | 846196190 | 16230 | 16230 | 16230 | 16230 | 0 |
| 598 | 20231207 | 102900 | 846196190 | 16230 | 16230 | 16230 | 16230 | 400 |
| 599 | 20231207 | 102800 | 839704190 | 16230 | 16250 | 16250 | 16230 | 400 |
| 600 | 20231207 | 102700 | 833207590 | 16230 | 16250 | 16250 | 16230 | 379 |
| 601 | 20231207 | 102600 | 827048960 | 16250 | 16250 | 16250 | 16250 | 116 |
| 602 | 20231207 | 102500 | 825163960 | 16250 | 16250 | 16250 | 16250 | 83 |
| 603 | 20231207 | 102400 | 823815210 | 16260 | 16300 | 16300 | 16260 | 460 |
| 604 | 20231207 | 102300 | 816319570 | 16300 | 16300 | 16300 | 16300 | 100 |
| 605 | 20231207 | 102200 | 814689570 | 16300 | 16300 | 16300 | 16300 | 200 |
| 606 | 20231207 | 102100 | 811429570 | 16300 | 16270 | 16300 | 16260 | 510 |
| 607 | 20231207 | 102000 | 803125860 | 16320 | 16320 | 16320 | 16320 | 2 |
| 608 | 20231207 | 101900 | 803093220 | 16340 | 16340 | 16350 | 16340 | 3441 |
| 609 | 20231207 | 101800 | 746867210 | 16340 | 16340 | 16340 | 16340 | 52 |
| 610 | 20231207 | 101700 | 746017530 | 16340 | 16380 | 16380 | 16340 | 555 |
| 611 | 20231207 | 101600 | 736947740 | 16380 | 16380 | 16380 | 16380 | 205 |
| 612 | 20231207 | 101500 | 733589840 | 16380 | 16340 | 16380 | 16340 | 323 |
| 613 | 20231207 | 101400 | 728303210 | 16340 | 16350 | 16350 | 16340 | 770 |
| 614 | 20231207 | 101300 | 715721400 | 16340 | 16350 | 16350 | 16340 | 104 |
| 615 | 20231207 | 101200 | 714021740 | 16350 | 16260 | 16360 | 16260 | 1069 |
| 616 | 20231207 | 101100 | 696577650 | 16260 | 16260 | 16260 | 16250 | 397 |
| 617 | 20231207 | 101000 | 690123380 | 16310 | 16330 | 16330 | 16310 | 81 |
| 618 | 20231207 | 100900 | 688802190 | 16340 | 16330 | 16340 | 16230 | 779 |
| 619 | 20231207 | 100800 | 676078320 | 16330 | 16320 | 16330 | 16230 | 330 |
| 620 | 20231207 | 100700 | 670694000 | 16320 | 16310 | 16320 | 16310 | 2353 |
| 621 | 20231207 | 100600 | 632303650 | 16310 | 16170 | 16320 | 16170 | 2268 |
| 622 | 20231207 | 100500 | 595379150 | 16200 | 16200 | 16200 | 16200 | 301 |
| 623 | 20231207 | 100400 | 590502950 | 16160 | 16160 | 16160 | 16160 | 0 |
| 624 | 20231207 | 100300 | 590502950 | 16160 | 16200 | 16210 | 16160 | 318 |
| 625 | 20231207 | 100200 | 585352100 | 16210 | 16210 | 16210 | 16210 | 0 |
| 626 | 20231207 | 100100 | 585352100 | 16210 | 16210 | 16210 | 16210 | 0 |
| 627 | 20231207 | 100000 | 585352100 | 16210 | 16190 | 16210 | 16190 | 690 |
| 628 | 20231207 | 095900 | 574168070 | 16200 | 16200 | 16200 | 16200 | 0 |
| 629 | 20231207 | 095800 | 574168070 | 16200 | 16160 | 16200 | 16160 | 734 |
| 630 | 20231207 | 095700 | 562296110 | 16160 | 16160 | 16160 | 16160 | 0 |
| 631 | 20231207 | 095600 | 562296110 | 16160 | 16120 | 16160 | 16120 | 90 |
| 632 | 20231207 | 095500 | 560843210 | 16130 | 16120 | 16130 | 16120 | 160 |
| 633 | 20231207 | 095400 | 558263980 | 16120 | 16120 | 16120 | 16120 | 0 |
| 634 | 20231207 | 095300 | 558263980 | 16120 | 16120 | 16120 | 16120 | 304 |
| 635 | 20231207 | 095200 | 553363500 | 16060 | 16060 | 16060 | 16060 | 54 |
| 636 | 20231207 | 095100 | 552496260 | 16130 | 16130 | 16130 | 16130 | 2 |
| 637 | 20231207 | 095000 | 552464000 | 16050 | 16100 | 16100 | 16050 | 425 |
| 638 | 20231207 | 094900 | 545637180 | 16140 | 16140 | 16140 | 16140 | 3 |
| 639 | 20231207 | 094800 | 545588760 | 16140 | 16140 | 16140 | 16110 | 13 |
| 640 | 20231207 | 094700 | 545379000 | 16150 | 16150 | 16150 | 16150 | 0 |
| 641 | 20231207 | 094600 | 545379000 | 16150 | 16110 | 16150 | 16110 | 102 |
| 642 | 20231207 | 094500 | 543731840 | 16160 | 16160 | 16160 | 16160 | 292 |
| 643 | 20231207 | 094400 | 539013120 | 16100 | 16160 | 16160 | 16090 | 208 |
| 644 | 20231207 | 094300 | 535653750 | 16090 | 16090 | 16090 | 16090 | 0 |
| 645 | 20231207 | 094200 | 535653750 | 16090 | 16100 | 16100 | 16090 | 10097 |
| 646 | 20231207 | 094100 | 373150390 | 16100 | 16110 | 16110 | 16100 | 1423 |
| 647 | 20231207 | 094000 | 350234560 | 16110 | 16110 | 16110 | 16110 | 10 |
| 648 | 20231207 | 093900 | 350073460 | 16170 | 16160 | 16170 | 16160 | 119 |
| 649 | 20231207 | 093800 | 348149450 | 16160 | 16140 | 16160 | 16140 | 275 |
| 650 | 20231207 | 093700 | 343709850 | 16140 | 16140 | 16140 | 16100 | 235 |
| 651 | 20231207 | 093600 | 339923990 | 16140 | 16140 | 16140 | 16100 | 233 |
| 652 | 20231207 | 093500 | 336164610 | 16150 | 16090 | 16150 | 16090 | 12 |
| 653 | 20231207 | 093400 | 335971410 | 16090 | 16090 | 16090 | 16090 | 200 |
| 654 | 20231207 | 093300 | 332753410 | 16090 | 16150 | 16160 | 16090 | 670 |
| 655 | 20231207 | 093200 | 321937760 | 16160 | 16130 | 16160 | 16130 | 315 |
| 656 | 20231207 | 093100 | 316849010 | 16160 | 16130 | 16160 | 16130 | 181 |
| 657 | 20231207 | 093000 | 313924350 | 16130 | 16130 | 16130 | 16130 | 200 |
| 658 | 20231207 | 092900 | 310698350 | 16170 | 16170 | 16170 | 16170 | 626 |
| 659 | 20231207 | 092800 | 300575930 | 16170 | 16130 | 16180 | 16130 | 147 |
| 660 | 20231207 | 092700 | 298199580 | 16190 | 16140 | 16190 | 16140 | 72 |
| 661 | 20231207 | 092600 | 297037000 | 16200 | 16170 | 16200 | 16170 | 308 |
| 662 | 20231207 | 092500 | 292051900 | 16180 | 16180 | 16200 | 16180 | 284 |
| 663 | 20231207 | 092400 | 287455010 | 16210 | 16170 | 16210 | 16170 | 534 |
| 664 | 20231207 | 092300 | 278814440 | 16170 | 16050 | 16170 | 16040 | 1173 |
| 665 | 20231207 | 092200 | 259943910 | 16030 | 16030 | 16040 | 16030 | 24 |
| 666 | 20231207 | 092100 | 259559170 | 16030 | 16090 | 16090 | 16030 | 102 |
| 667 | 20231207 | 092000 | 257918050 | 16090 | 16090 | 16090 | 16090 | 160 |
| 668 | 20231207 | 091900 | 255343650 | 16020 | 16090 | 16090 | 16020 | 103 |
| 669 | 20231207 | 091800 | 253691760 | 16090 | 16000 | 16090 | 16000 | 651 |
| 670 | 20231207 | 091700 | 243243210 | 16000 | 16000 | 16000 | 16000 | 357 |
| 671 | 20231207 | 091600 | 237531210 | 16000 | 16000 | 16000 | 16000 | 205 |
| 672 | 20231207 | 091500 | 234251210 | 16000 | 15990 | 16000 | 15990 | 1138 |
| 673 | 20231207 | 091400 | 216043590 | 15990 | 16040 | 16040 | 15990 | 2258 |
| 674 | 20231207 | 091300 | 179904640 | 16030 | 16080 | 16080 | 16030 | 217 |
| 675 | 20231207 | 091200 | 176424980 | 16090 | 16090 | 16100 | 16090 | 186 |
| 676 | 20231207 | 091100 | 173431660 | 16100 | 16100 | 16100 | 16100 | 50 |
| 677 | 20231207 | 091000 | 172626660 | 16100 | 16040 | 16100 | 16020 | 304 |
| 678 | 20231207 | 090900 | 167747500 | 16040 | 16050 | 16050 | 16000 | 728 |
| 679 | 20231207 | 090800 | 156087100 | 16080 | 16080 | 16080 | 16080 | 90 |
| 680 | 20231207 | 090700 | 154639900 | 16100 | 16070 | 16100 | 16010 | 345 |
| 681 | 20231207 | 090600 | 149090660 | 16080 | 16020 | 16090 | 15990 | 2089 |
| 682 | 20231207 | 090500 | 115633470 | 16030 | 16060 | 16150 | 16010 | 141 |
| 683 | 20231207 | 090400 | 113365770 | 16080 | 16060 | 16080 | 16000 | 344 |
| 684 | 20231207 | 090300 | 107851930 | 16060 | 15980 | 16060 | 15980 | 233 |
| 685 | 20231207 | 090200 | 104116150 | 15980 | 15950 | 16070 | 15940 | 369 |
| 686 | 20231207 | 090100 | 98217750 | 15960 | 16070 | 16070 | 15900 | 1468 |
| 687 | 20231207 | 090000 | 74748840 | 16070 | 16210 | 16210 | 16070 | 4614 |