36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 202300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 4201 |
| 3 | 20231221 | 202200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 4 | 20231221 | 202100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 5 | 20231221 | 202000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 6 | 20231221 | 201900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 7 | 20231221 | 201800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 8 | 20231221 | 201700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 9 | 20231221 | 201600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 10 | 20231221 | 201500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 11 | 20231221 | 201400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 12 | 20231221 | 201300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 13 | 20231221 | 201200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 14 | 20231221 | 201100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 15 | 20231221 | 201000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 16 | 20231221 | 200900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 17 | 20231221 | 200800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 18 | 20231221 | 200700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 19 | 20231221 | 200600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 20 | 20231221 | 200500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 21 | 20231221 | 200400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 22 | 20231221 | 200300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 23 | 20231221 | 200200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 24 | 20231221 | 200100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 25 | 20231221 | 200000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 26 | 20231221 | 195900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 27 | 20231221 | 195800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 28 | 20231221 | 195700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 29 | 20231221 | 195600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 30 | 20231221 | 195500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 31 | 20231221 | 195400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 32 | 20231221 | 195300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 4201 |
| 33 | 20231221 | 195200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 34 | 20231221 | 195100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 35 | 20231221 | 195000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 36 | 20231221 | 194900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 37 | 20231221 | 194800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 38 | 20231221 | 194700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 39 | 20231221 | 194600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 40 | 20231221 | 194500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 41 | 20231221 | 194400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 42 | 20231221 | 194300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 43 | 20231221 | 194200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 44 | 20231221 | 194100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 45 | 20231221 | 194000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 46 | 20231221 | 193900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 47 | 20231221 | 193800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 48 | 20231221 | 193700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 49 | 20231221 | 193600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 50 | 20231221 | 193500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 51 | 20231221 | 193400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 52 | 20231221 | 193300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 53 | 20231221 | 193200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 54 | 20231221 | 193100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 55 | 20231221 | 193000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 56 | 20231221 | 192900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 57 | 20231221 | 192800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 58 | 20231221 | 192700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 59 | 20231221 | 192600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 60 | 20231221 | 192500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 61 | 20231221 | 192400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 62 | 20231221 | 192300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 4201 |
| 63 | 20231221 | 192200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 64 | 20231221 | 192100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 65 | 20231221 | 192000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 66 | 20231221 | 191900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 67 | 20231221 | 191800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 68 | 20231221 | 191700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 69 | 20231221 | 191600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 70 | 20231221 | 191500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 71 | 20231221 | 191400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 72 | 20231221 | 191300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 73 | 20231221 | 191200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 74 | 20231221 | 191100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 75 | 20231221 | 191000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 76 | 20231221 | 190900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 77 | 20231221 | 190800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 78 | 20231221 | 190700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 79 | 20231221 | 190600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 80 | 20231221 | 190500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 81 | 20231221 | 190400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 82 | 20231221 | 190300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 83 | 20231221 | 190200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 84 | 20231221 | 190100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 85 | 20231221 | 190000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 86 | 20231221 | 185900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 87 | 20231221 | 185800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 88 | 20231221 | 185700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 89 | 20231221 | 185600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 90 | 20231221 | 185500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 91 | 20231221 | 185400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 92 | 20231221 | 185300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 4201 |
| 93 | 20231221 | 185200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 94 | 20231221 | 185100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 95 | 20231221 | 185000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 96 | 20231221 | 184900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 97 | 20231221 | 184800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 98 | 20231221 | 184700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 99 | 20231221 | 184600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 100 | 20231221 | 184500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 101 | 20231221 | 184400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 102 | 20231221 | 184300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 103 | 20231221 | 184200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 104 | 20231221 | 184100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 105 | 20231221 | 184000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 106 | 20231221 | 183900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 107 | 20231221 | 183800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 108 | 20231221 | 183700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 109 | 20231221 | 183600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 110 | 20231221 | 183500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 111 | 20231221 | 183400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 112 | 20231221 | 183300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 113 | 20231221 | 183200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 114 | 20231221 | 183100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 115 | 20231221 | 183000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 116 | 20231221 | 182900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 117 | 20231221 | 182800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 118 | 20231221 | 182700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 119 | 20231221 | 182600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 120 | 20231221 | 182500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 121 | 20231221 | 182400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 122 | 20231221 | 182300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 4201 |
| 123 | 20231221 | 182200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 124 | 20231221 | 182100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 125 | 20231221 | 182000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 126 | 20231221 | 181900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 127 | 20231221 | 181800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 128 | 20231221 | 181700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 129 | 20231221 | 181600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 130 | 20231221 | 181500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 131 | 20231221 | 181400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 132 | 20231221 | 181300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 133 | 20231221 | 181200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 134 | 20231221 | 181100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 135 | 20231221 | 181000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 136 | 20231221 | 180900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 137 | 20231221 | 180800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 138 | 20231221 | 180700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 139 | 20231221 | 180600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 140 | 20231221 | 180500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 141 | 20231221 | 180400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 142 | 20231221 | 180300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 143 | 20231221 | 180200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 144 | 20231221 | 180100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 145 | 20231221 | 180000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 146 | 20231221 | 175900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 147 | 20231221 | 175800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 148 | 20231221 | 175700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 149 | 20231221 | 175600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 150 | 20231221 | 175500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 151 | 20231221 | 175400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 152 | 20231221 | 175300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 4201 |
| 153 | 20231221 | 175200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 154 | 20231221 | 175100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 155 | 20231221 | 175000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 156 | 20231221 | 174900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 157 | 20231221 | 174800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 158 | 20231221 | 174700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 159 | 20231221 | 174600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 160 | 20231221 | 174500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 161 | 20231221 | 174400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 162 | 20231221 | 174300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 163 | 20231221 | 174200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 164 | 20231221 | 174100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 165 | 20231221 | 174000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 166 | 20231221 | 173900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 167 | 20231221 | 173800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 168 | 20231221 | 173700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 169 | 20231221 | 173600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 170 | 20231221 | 173500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 171 | 20231221 | 173400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 172 | 20231221 | 173300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 173 | 20231221 | 173200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 174 | 20231221 | 173100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 175 | 20231221 | 173000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 176 | 20231221 | 172900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 177 | 20231221 | 172800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 178 | 20231221 | 172700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 179 | 20231221 | 172600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 180 | 20231221 | 172500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 181 | 20231221 | 172400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 182 | 20231221 | 172300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 4201 |
| 183 | 20231221 | 172200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 184 | 20231221 | 172100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 185 | 20231221 | 172000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 186 | 20231221 | 171900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 187 | 20231221 | 171800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 188 | 20231221 | 171700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 189 | 20231221 | 171600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 190 | 20231221 | 171500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 191 | 20231221 | 171400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 192 | 20231221 | 171300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 193 | 20231221 | 171200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 194 | 20231221 | 171100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 195 | 20231221 | 171000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 196 | 20231221 | 170900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 197 | 20231221 | 170800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 198 | 20231221 | 170700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 199 | 20231221 | 170600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 200 | 20231221 | 170500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 201 | 20231221 | 170400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 202 | 20231221 | 170300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 203 | 20231221 | 170200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 204 | 20231221 | 170100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 205 | 20231221 | 170000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 206 | 20231221 | 165900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 207 | 20231221 | 165800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 208 | 20231221 | 165700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 209 | 20231221 | 165600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 210 | 20231221 | 165500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 211 | 20231221 | 165400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 212 | 20231221 | 165300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 4201 |
| 213 | 20231221 | 165200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 214 | 20231221 | 165100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 215 | 20231221 | 165000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 216 | 20231221 | 164900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 217 | 20231221 | 164800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 218 | 20231221 | 164700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 219 | 20231221 | 164600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 220 | 20231221 | 164500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 221 | 20231221 | 164400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 222 | 20231221 | 164300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 223 | 20231221 | 164200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 224 | 20231221 | 164100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 225 | 20231221 | 164000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 226 | 20231221 | 163900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 227 | 20231221 | 163800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 228 | 20231221 | 163700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 229 | 20231221 | 163600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 230 | 20231221 | 163500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 231 | 20231221 | 163400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 232 | 20231221 | 163300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 233 | 20231221 | 163200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 234 | 20231221 | 163100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 235 | 20231221 | 163000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 236 | 20231221 | 162900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 237 | 20231221 | 162800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 238 | 20231221 | 162700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 239 | 20231221 | 162600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 240 | 20231221 | 162500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 241 | 20231221 | 162400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 242 | 20231221 | 162300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 4201 |
| 243 | 20231221 | 162200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 244 | 20231221 | 162100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 245 | 20231221 | 162000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 246 | 20231221 | 161900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 247 | 20231221 | 161800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 248 | 20231221 | 161700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 249 | 20231221 | 161600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 250 | 20231221 | 161500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 251 | 20231221 | 161400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 252 | 20231221 | 161300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 253 | 20231221 | 161200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 254 | 20231221 | 161100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 255 | 20231221 | 161000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 256 | 20231221 | 160900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 257 | 20231221 | 160800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 258 | 20231221 | 160700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 259 | 20231221 | 160600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 260 | 20231221 | 160500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 261 | 20231221 | 160400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 262 | 20231221 | 160300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 263 | 20231221 | 160200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 264 | 20231221 | 160100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 265 | 20231221 | 160000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 266 | 20231221 | 155900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 267 | 20231221 | 155800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 268 | 20231221 | 155700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 269 | 20231221 | 155600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 270 | 20231221 | 155500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 271 | 20231221 | 155400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 272 | 20231221 | 155300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 4201 |
| 273 | 20231221 | 155200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 274 | 20231221 | 155100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 275 | 20231221 | 155000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 276 | 20231221 | 154900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 277 | 20231221 | 154800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 278 | 20231221 | 154700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 279 | 20231221 | 154600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 280 | 20231221 | 154500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 281 | 20231221 | 154400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 282 | 20231221 | 154300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 283 | 20231221 | 154200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 284 | 20231221 | 154100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 285 | 20231221 | 154000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 286 | 20231221 | 153900 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 287 | 20231221 | 153800 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 288 | 20231221 | 153700 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 289 | 20231221 | 153600 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 290 | 20231221 | 153500 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 291 | 20231221 | 153400 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 292 | 20231221 | 153300 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 293 | 20231221 | 153200 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 294 | 20231221 | 153100 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 0 |
| 295 | 20231221 | 153000 | 8509589340 | 16850 | 16850 | 16850 | 16850 | 4201 |
| 296 | 20231221 | 152900 | 8438802490 | 16680 | 16680 | 16680 | 16680 | 0 |
| 297 | 20231221 | 152800 | 8438802490 | 16680 | 16680 | 16680 | 16680 | 0 |
| 298 | 20231221 | 152700 | 8438802490 | 16680 | 16680 | 16680 | 16680 | 0 |
| 299 | 20231221 | 152600 | 8438802490 | 16680 | 16680 | 16680 | 16680 | 0 |
| 300 | 20231221 | 152500 | 8438802490 | 16680 | 16680 | 16680 | 16680 | 0 |
| 301 | 20231221 | 152400 | 8438802490 | 16680 | 16680 | 16680 | 16680 | 0 |
| 302 | 20231221 | 152300 | 8438802490 | 16680 | 16680 | 16680 | 16680 | 0 |
| 303 | 20231221 | 152200 | 8438802490 | 16680 | 16680 | 16680 | 16680 | 0 |
| 304 | 20231221 | 152100 | 8438802490 | 16680 | 16680 | 16680 | 16680 | 0 |
| 305 | 20231221 | 152000 | 8438802490 | 16680 | 16680 | 16680 | 16680 | 0 |
| 306 | 20231221 | 151900 | 8438802490 | 16680 | 16650 | 16710 | 16590 | 864 |
| 307 | 20231221 | 151800 | 8424441670 | 16650 | 16660 | 16710 | 16650 | 904 |
| 308 | 20231221 | 151700 | 8409350510 | 16670 | 16680 | 16680 | 16670 | 687 |
| 309 | 20231221 | 151600 | 8397897720 | 16700 | 16700 | 16700 | 16700 | 69 |
| 310 | 20231221 | 151500 | 8396745420 | 16680 | 16680 | 16700 | 16680 | 726 |
| 311 | 20231221 | 151400 | 8384632960 | 16680 | 16680 | 16700 | 16670 | 1256 |
| 312 | 20231221 | 151300 | 8363679610 | 16680 | 16700 | 16700 | 16680 | 86 |
| 313 | 20231221 | 151200 | 8362244410 | 16710 | 16720 | 16720 | 16690 | 350 |
| 314 | 20231221 | 151100 | 8356396940 | 16720 | 16740 | 16750 | 16720 | 267 |
| 315 | 20231221 | 151000 | 8351927970 | 16730 | 16730 | 16730 | 16730 | 546 |
| 316 | 20231221 | 150900 | 8342793390 | 16730 | 16680 | 16770 | 16680 | 322 |
| 317 | 20231221 | 150800 | 8337414870 | 16630 | 16700 | 16700 | 16610 | 1306 |
| 318 | 20231221 | 150700 | 8315687330 | 16610 | 16750 | 16760 | 16610 | 3273 |
| 319 | 20231221 | 150600 | 8261142830 | 16760 | 16760 | 16760 | 16730 | 154 |
| 320 | 20231221 | 150500 | 8258564570 | 16760 | 16770 | 16780 | 16760 | 171 |
| 321 | 20231221 | 150400 | 8255698020 | 16770 | 16780 | 16780 | 16770 | 472 |
| 322 | 20231221 | 150300 | 8247778050 | 16780 | 16780 | 16780 | 16770 | 149 |
| 323 | 20231221 | 150200 | 8245278070 | 16770 | 16780 | 16780 | 16770 | 320 |
| 324 | 20231221 | 150100 | 8239911410 | 16780 | 16790 | 16790 | 16750 | 1267 |
| 325 | 20231221 | 150000 | 8218658730 | 16800 | 16800 | 16800 | 16800 | 35 |
| 326 | 20231221 | 145900 | 8218070730 | 16790 | 16790 | 16790 | 16790 | 38 |
| 327 | 20231221 | 145800 | 8217432710 | 16780 | 16770 | 16780 | 16770 | 390 |
| 328 | 20231221 | 145700 | 8210889730 | 16780 | 16820 | 16820 | 16780 | 589 |
| 329 | 20231221 | 145600 | 8200998370 | 16830 | 16820 | 16830 | 16820 | 52 |
| 330 | 20231221 | 145500 | 8200123690 | 16830 | 16810 | 16830 | 16810 | 68 |
| 331 | 20231221 | 145400 | 8198979330 | 16810 | 16810 | 16810 | 16810 | 151 |
| 332 | 20231221 | 145300 | 8196441020 | 16810 | 16830 | 16830 | 16790 | 153 |
| 333 | 20231221 | 145200 | 8193868380 | 16830 | 16830 | 16840 | 16790 | 130 |
| 334 | 20231221 | 145100 | 8191680210 | 16830 | 16800 | 16860 | 16800 | 447 |
| 335 | 20231221 | 145000 | 8184161990 | 16800 | 16770 | 16800 | 16770 | 1307 |
| 336 | 20231221 | 144900 | 8162225210 | 16760 | 16770 | 16780 | 16760 | 247 |
| 337 | 20231221 | 144800 | 8158083350 | 16750 | 16750 | 16750 | 16750 | 220 |
| 338 | 20231221 | 144700 | 8154398350 | 16740 | 16720 | 16740 | 16720 | 273 |
| 339 | 20231221 | 144600 | 8149831910 | 16720 | 16710 | 16720 | 16710 | 13 |
| 340 | 20231221 | 144500 | 8149614590 | 16720 | 16650 | 16730 | 16650 | 209 |
| 341 | 20231221 | 144400 | 8146130050 | 16640 | 16650 | 16650 | 16600 | 1531 |
| 342 | 20231221 | 144300 | 8120690060 | 16620 | 16680 | 16680 | 16620 | 873 |
| 343 | 20231221 | 144200 | 8106146700 | 16680 | 16750 | 16750 | 16680 | 1147 |
| 344 | 20231221 | 144100 | 8086962860 | 16770 | 16750 | 16770 | 16730 | 2353 |
| 345 | 20231221 | 144000 | 8047588440 | 16740 | 16780 | 16780 | 16740 | 389 |
| 346 | 20231221 | 143900 | 8041072860 | 16780 | 16780 | 16790 | 16780 | 72 |
| 347 | 20231221 | 143800 | 8039864370 | 16790 | 16780 | 16790 | 16780 | 144 |
| 348 | 20231221 | 143700 | 8037447090 | 16780 | 16770 | 16780 | 16770 | 702 |
| 349 | 20231221 | 143600 | 8025671050 | 16770 | 16760 | 16770 | 16760 | 7 |
| 350 | 20231221 | 143500 | 8025553680 | 16750 | 16750 | 16750 | 16750 | 104 |
| 351 | 20231221 | 143400 | 8023811680 | 16750 | 16770 | 16770 | 16740 | 401 |
| 352 | 20231221 | 143300 | 8017097070 | 16770 | 16780 | 16780 | 16750 | 279 |
| 353 | 20231221 | 143200 | 8012417540 | 16780 | 16790 | 16790 | 16770 | 126 |
| 354 | 20231221 | 143100 | 8010303650 | 16790 | 16860 | 16860 | 16780 | 603 |
| 355 | 20231221 | 143000 | 8000169970 | 16870 | 16880 | 16880 | 16870 | 315 |
| 356 | 20231221 | 142900 | 7994852820 | 16890 | 16880 | 16890 | 16840 | 938 |
| 357 | 20231221 | 142800 | 7979029190 | 16880 | 16900 | 16910 | 16860 | 939 |
| 358 | 20231221 | 142700 | 7963175550 | 16890 | 16900 | 16920 | 16880 | 870 |
| 359 | 20231221 | 142600 | 7948483640 | 16900 | 16920 | 16930 | 16900 | 309 |
| 360 | 20231221 | 142500 | 7943256650 | 16920 | 16920 | 16940 | 16920 | 536 |
| 361 | 20231221 | 142400 | 7934183680 | 16940 | 16910 | 16940 | 16910 | 686 |
| 362 | 20231221 | 142300 | 7922571970 | 16910 | 16920 | 16920 | 16910 | 253 |
| 363 | 20231221 | 142200 | 7918292240 | 16920 | 16920 | 16920 | 16910 | 337 |
| 364 | 20231221 | 142100 | 7912590250 | 16920 | 16930 | 16930 | 16920 | 354 |
| 365 | 20231221 | 142000 | 7906598300 | 16930 | 16920 | 16940 | 16920 | 874 |
| 366 | 20231221 | 141900 | 7891797050 | 16920 | 16870 | 16930 | 16860 | 1746 |
| 367 | 20231221 | 141800 | 7862322130 | 16880 | 16920 | 16920 | 16870 | 275 |
| 368 | 20231221 | 141700 | 7857679690 | 16920 | 16910 | 16920 | 16880 | 1881 |
| 369 | 20231221 | 141600 | 7825884400 | 16930 | 16870 | 16930 | 16870 | 1764 |
| 370 | 20231221 | 141500 | 7796073600 | 16870 | 16810 | 16880 | 16810 | 1481 |
| 371 | 20231221 | 141400 | 7771134520 | 16810 | 16800 | 16810 | 16800 | 205 |
| 372 | 20231221 | 141300 | 7767689440 | 16790 | 16800 | 16810 | 16790 | 142 |
| 373 | 20231221 | 141200 | 7765303330 | 16800 | 16810 | 16830 | 16750 | 1194 |
| 374 | 20231221 | 141100 | 7745245390 | 16820 | 16850 | 16860 | 16820 | 429 |
| 375 | 20231221 | 141000 | 7738021060 | 16860 | 16860 | 16860 | 16850 | 168 |
| 376 | 20231221 | 140900 | 7735188600 | 16860 | 16870 | 16880 | 16860 | 855 |
| 377 | 20231221 | 140800 | 7720765920 | 16880 | 16870 | 16880 | 16870 | 651 |
| 378 | 20231221 | 140700 | 7709781280 | 16870 | 16870 | 16870 | 16860 | 849 |
| 379 | 20231221 | 140600 | 7695458690 | 16870 | 16840 | 16870 | 16840 | 3381 |
| 380 | 20231221 | 140500 | 7638501560 | 16840 | 16830 | 16840 | 16830 | 637 |
| 381 | 20231221 | 140400 | 7627774650 | 16840 | 16840 | 16840 | 16830 | 246 |
| 382 | 20231221 | 140300 | 7623632530 | 16840 | 16830 | 16840 | 16820 | 124 |
| 383 | 20231221 | 140200 | 7621545580 | 16830 | 16820 | 16830 | 16810 | 76 |
| 384 | 20231221 | 140100 | 7620267340 | 16830 | 16840 | 16840 | 16830 | 281 |
| 385 | 20231221 | 140000 | 7615536410 | 16830 | 16810 | 16830 | 16800 | 593 |
| 386 | 20231221 | 135900 | 7605559440 | 16810 | 16810 | 16810 | 16810 | 223 |
| 387 | 20231221 | 135800 | 7601810810 | 16810 | 16810 | 16810 | 16800 | 99 |
| 388 | 20231221 | 135700 | 7600146980 | 16800 | 16800 | 16800 | 16750 | 491 |
| 389 | 20231221 | 135600 | 7591912530 | 16800 | 16800 | 16810 | 16800 | 348 |
| 390 | 20231221 | 135500 | 7586064120 | 16800 | 16790 | 16800 | 16790 | 174 |
| 391 | 20231221 | 135400 | 7583141660 | 16790 | 16790 | 16800 | 16770 | 279 |
| 392 | 20231221 | 135300 | 7578461470 | 16790 | 16800 | 16800 | 16790 | 170 |
| 393 | 20231221 | 135200 | 7575605490 | 16800 | 16800 | 16820 | 16800 | 243 |
| 394 | 20231221 | 135100 | 7571520250 | 16810 | 16780 | 16810 | 16780 | 200 |
| 395 | 20231221 | 135000 | 7568160490 | 16780 | 16790 | 16790 | 16780 | 79 |
| 396 | 20231221 | 134900 | 7566834370 | 16760 | 16790 | 16790 | 16760 | 224 |
| 397 | 20231221 | 134800 | 7563073920 | 16800 | 16730 | 16800 | 16730 | 5347 |
| 398 | 20231221 | 134700 | 7473354520 | 16730 | 16720 | 16730 | 16720 | 153 |
| 399 | 20231221 | 134600 | 7470795010 | 16720 | 16720 | 16730 | 16700 | 79 |
| 400 | 20231221 | 134500 | 7469474100 | 16700 | 16650 | 16720 | 16630 | 1583 |
| 401 | 20231221 | 134400 | 7443073390 | 16610 | 16610 | 16610 | 16610 | 19 |
| 402 | 20231221 | 134300 | 7442757800 | 16610 | 16670 | 16670 | 16610 | 60 |
| 403 | 20231221 | 134200 | 7441759050 | 16610 | 16670 | 16670 | 16610 | 835 |
| 404 | 20231221 | 134100 | 7427854470 | 16670 | 16650 | 16670 | 16640 | 1000 |
| 405 | 20231221 | 134000 | 7411193960 | 16660 | 16610 | 16660 | 16610 | 507 |
| 406 | 20231221 | 133900 | 7402755430 | 16610 | 16590 | 16620 | 16590 | 325 |
| 407 | 20231221 | 133800 | 7397358670 | 16590 | 16630 | 16630 | 16590 | 238 |
| 408 | 20231221 | 133700 | 7393405300 | 16620 | 16590 | 16620 | 16590 | 169 |
| 409 | 20231221 | 133600 | 7390598040 | 16600 | 16670 | 16670 | 16590 | 354 |
| 410 | 20231221 | 133500 | 7384705320 | 16660 | 16650 | 16670 | 16620 | 1308 |
| 411 | 20231221 | 133400 | 7362916190 | 16650 | 16570 | 16650 | 16570 | 1356 |
| 412 | 20231221 | 133300 | 7340349820 | 16580 | 16590 | 16590 | 16560 | 305 |
| 413 | 20231221 | 133200 | 7335296110 | 16560 | 16620 | 16620 | 16560 | 441 |
| 414 | 20231221 | 133100 | 7327977870 | 16610 | 16740 | 16750 | 16610 | 1452 |
| 415 | 20231221 | 133000 | 7303695000 | 16690 | 16750 | 16790 | 16690 | 395 |
| 416 | 20231221 | 132900 | 7297084490 | 16810 | 16670 | 16820 | 16640 | 3023 |
| 417 | 20231221 | 132800 | 7246474340 | 16660 | 16780 | 16780 | 16640 | 4777 |
| 418 | 20231221 | 132700 | 7166660930 | 16780 | 16800 | 16800 | 16760 | 1795 |
| 419 | 20231221 | 132600 | 7136532680 | 16800 | 16780 | 16800 | 16780 | 1253 |
| 420 | 20231221 | 132500 | 7115485310 | 16770 | 16750 | 16770 | 16750 | 217 |
| 421 | 20231221 | 132400 | 7111848560 | 16750 | 16750 | 16770 | 16750 | 175 |
| 422 | 20231221 | 132300 | 7108917050 | 16740 | 16730 | 16790 | 16720 | 723 |
| 423 | 20231221 | 132200 | 7096800800 | 16730 | 16670 | 16750 | 16670 | 3475 |
| 424 | 20231221 | 132100 | 7038651020 | 16700 | 16630 | 16700 | 16630 | 636 |
| 425 | 20231221 | 132000 | 7028051370 | 16630 | 16660 | 16660 | 16630 | 194 |
| 426 | 20231221 | 131900 | 7024822980 | 16670 | 16680 | 16680 | 16640 | 455 |
| 427 | 20231221 | 131800 | 7017237000 | 16680 | 16620 | 16680 | 16620 | 1053 |
| 428 | 20231221 | 131700 | 6999719400 | 16620 | 16590 | 16630 | 16590 | 531 |
| 429 | 20231221 | 131600 | 6990894510 | 16570 | 16590 | 16590 | 16570 | 1006 |
| 430 | 20231221 | 131500 | 6974205760 | 16590 | 16540 | 16590 | 16510 | 326 |
| 431 | 20231221 | 131400 | 6968821120 | 16580 | 16620 | 16620 | 16580 | 279 |
| 432 | 20231221 | 131300 | 6964193260 | 16620 | 16600 | 16640 | 16580 | 369 |
| 433 | 20231221 | 131200 | 6958066240 | 16600 | 16600 | 16610 | 16600 | 432 |
| 434 | 20231221 | 131100 | 6950894560 | 16590 | 16510 | 16640 | 16510 | 1727 |
| 435 | 20231221 | 131000 | 6922181540 | 16510 | 16530 | 16580 | 16510 | 2548 |
| 436 | 20231221 | 130900 | 6879980520 | 16560 | 16450 | 16580 | 16450 | 9706 |
| 437 | 20231221 | 130800 | 6719820830 | 16450 | 16420 | 16450 | 16420 | 119 |
| 438 | 20231221 | 130700 | 6717864900 | 16440 | 16400 | 16440 | 16400 | 568 |
| 439 | 20231221 | 130600 | 6708531880 | 16400 | 16400 | 16410 | 16400 | 23 |
| 440 | 20231221 | 130500 | 6708154630 | 16410 | 16410 | 16410 | 16410 | 50 |
| 441 | 20231221 | 130400 | 6707334130 | 16400 | 16400 | 16420 | 16400 | 176 |
| 442 | 20231221 | 130300 | 6704447630 | 16390 | 16390 | 16390 | 16380 | 1047 |
| 443 | 20231221 | 130200 | 6687297000 | 16390 | 16370 | 16430 | 16370 | 2717 |
| 444 | 20231221 | 130100 | 6642767350 | 16360 | 16370 | 16380 | 16360 | 126 |
| 445 | 20231221 | 130000 | 6640704390 | 16380 | 16380 | 16380 | 16370 | 63 |
| 446 | 20231221 | 125900 | 6639672630 | 16380 | 16370 | 16380 | 16370 | 140 |
| 447 | 20231221 | 125800 | 6637379530 | 16370 | 16370 | 16380 | 16370 | 79 |
| 448 | 20231221 | 125700 | 6636086270 | 16380 | 16350 | 16380 | 16350 | 79 |
| 449 | 20231221 | 125600 | 6634792700 | 16350 | 16350 | 16350 | 16350 | 27 |
| 450 | 20231221 | 125500 | 6634351250 | 16350 | 16340 | 16360 | 16340 | 115 |
| 451 | 20231221 | 125400 | 6632471510 | 16340 | 16310 | 16350 | 16310 | 991 |
| 452 | 20231221 | 125300 | 6616271300 | 16350 | 16300 | 16350 | 16300 | 764 |
| 453 | 20231221 | 125200 | 6603812450 | 16300 | 16300 | 16300 | 16300 | 0 |
| 454 | 20231221 | 125100 | 6603812450 | 16300 | 16340 | 16350 | 16300 | 878 |
| 455 | 20231221 | 125000 | 6589486740 | 16340 | 16340 | 16340 | 16340 | 63 |
| 456 | 20231221 | 124900 | 6588457320 | 16350 | 16340 | 16350 | 16340 | 123 |
| 457 | 20231221 | 124800 | 6586446880 | 16350 | 16350 | 16350 | 16340 | 33 |
| 458 | 20231221 | 124700 | 6585907600 | 16340 | 16340 | 16350 | 16340 | 189 |
| 459 | 20231221 | 124600 | 6582818560 | 16340 | 16330 | 16350 | 16330 | 413 |
| 460 | 20231221 | 124500 | 6576070790 | 16320 | 16340 | 16340 | 16320 | 213 |
| 461 | 20231221 | 124400 | 6572590730 | 16320 | 16320 | 16350 | 16320 | 238 |
| 462 | 20231221 | 124300 | 6568705270 | 16310 | 16370 | 16370 | 16310 | 2726 |
| 463 | 20231221 | 124200 | 6524175990 | 16370 | 16370 | 16380 | 16370 | 75 |
| 464 | 20231221 | 124100 | 6522947970 | 16380 | 16410 | 16410 | 16380 | 659 |
| 465 | 20231221 | 124000 | 6512147020 | 16410 | 16410 | 16420 | 16410 | 48 |
| 466 | 20231221 | 123900 | 6511359290 | 16410 | 16420 | 16420 | 16400 | 135 |
| 467 | 20231221 | 123800 | 6509144090 | 16420 | 16410 | 16420 | 16390 | 191 |
| 468 | 20231221 | 123700 | 6506010400 | 16410 | 16420 | 16430 | 16410 | 53 |
| 469 | 20231221 | 123600 | 6505140080 | 16420 | 16410 | 16420 | 16400 | 355 |
| 470 | 20231221 | 123500 | 6499313430 | 16410 | 16430 | 16430 | 16410 | 77 |
| 471 | 20231221 | 123400 | 6498049560 | 16420 | 16420 | 16420 | 16400 | 188 |
| 472 | 20231221 | 123300 | 6494963160 | 16420 | 16380 | 16420 | 16380 | 519 |
| 473 | 20231221 | 123200 | 6486445320 | 16370 | 16390 | 16400 | 16370 | 805 |
| 474 | 20231221 | 123100 | 6473259950 | 16400 | 16390 | 16400 | 16390 | 53 |
| 475 | 20231221 | 123000 | 6472390930 | 16400 | 16410 | 16410 | 16400 | 163 |
| 476 | 20231221 | 122900 | 6469717700 | 16400 | 16410 | 16420 | 16400 | 146 |
| 477 | 20231221 | 122800 | 6467321000 | 16410 | 16400 | 16410 | 16400 | 96 |
| 478 | 20231221 | 122700 | 6465746100 | 16410 | 16410 | 16410 | 16410 | 26 |
| 479 | 20231221 | 122600 | 6465319440 | 16400 | 16420 | 16420 | 16400 | 200 |
| 480 | 20231221 | 122500 | 6462037520 | 16410 | 16410 | 16410 | 16410 | 45 |
| 481 | 20231221 | 122400 | 6461299070 | 16420 | 16420 | 16430 | 16420 | 214 |
| 482 | 20231221 | 122300 | 6457785140 | 16420 | 16430 | 16440 | 16420 | 162 |
| 483 | 20231221 | 122200 | 6455122990 | 16440 | 16440 | 16440 | 16430 | 127 |
| 484 | 20231221 | 122100 | 6453035280 | 16440 | 16430 | 16440 | 16430 | 173 |
| 485 | 20231221 | 122000 | 6450191520 | 16430 | 16440 | 16440 | 16430 | 71 |
| 486 | 20231221 | 121900 | 6449024460 | 16420 | 16430 | 16430 | 16420 | 68 |
| 487 | 20231221 | 121800 | 6447907400 | 16410 | 16420 | 16420 | 16400 | 67 |
| 488 | 20231221 | 121700 | 6446807590 | 16420 | 16430 | 16440 | 16420 | 342 |
| 489 | 20231221 | 121600 | 6441189030 | 16440 | 16440 | 16440 | 16430 | 139 |
| 490 | 20231221 | 121500 | 6438904340 | 16440 | 16430 | 16440 | 16430 | 54 |
| 491 | 20231221 | 121400 | 6438017090 | 16440 | 16440 | 16440 | 16430 | 234 |
| 492 | 20231221 | 121300 | 6434171620 | 16440 | 16460 | 16460 | 16440 | 71 |
| 493 | 20231221 | 121200 | 6433003800 | 16440 | 16460 | 16460 | 16430 | 196 |
| 494 | 20231221 | 121100 | 6429779270 | 16460 | 16470 | 16470 | 16460 | 158 |
| 495 | 20231221 | 121000 | 6427177490 | 16440 | 16450 | 16450 | 16440 | 40 |
| 496 | 20231221 | 120900 | 6426519670 | 16470 | 16480 | 16480 | 16430 | 672 |
| 497 | 20231221 | 120800 | 6415447660 | 16440 | 16390 | 16440 | 16390 | 1292 |
| 498 | 20231221 | 120700 | 6394245430 | 16380 | 16390 | 16390 | 16380 | 71 |
| 499 | 20231221 | 120600 | 6393081910 | 16380 | 16360 | 16380 | 16360 | 387 |
| 500 | 20231221 | 120500 | 6386747570 | 16370 | 16370 | 16370 | 16370 | 33 |
| 501 | 20231221 | 120400 | 6386207360 | 16360 | 16370 | 16370 | 16360 | 90 |
| 502 | 20231221 | 120300 | 6384734510 | 16370 | 16370 | 16370 | 16350 | 226 |
| 503 | 20231221 | 120200 | 6381038550 | 16370 | 16370 | 16380 | 16370 | 110 |
| 504 | 20231221 | 120100 | 6379237700 | 16370 | 16380 | 16380 | 16370 | 202 |
| 505 | 20231221 | 120000 | 6375929770 | 16380 | 16370 | 16380 | 16360 | 93 |
| 506 | 20231221 | 115900 | 6374407350 | 16350 | 16370 | 16370 | 16350 | 246 |
| 507 | 20231221 | 115800 | 6370383440 | 16390 | 16380 | 16390 | 16380 | 84 |
| 508 | 20231221 | 115700 | 6369007470 | 16350 | 16440 | 16440 | 16350 | 1355 |
| 509 | 20231221 | 115600 | 6346812850 | 16440 | 16420 | 16440 | 16420 | 229 |
| 510 | 20231221 | 115500 | 6343049100 | 16420 | 16460 | 16460 | 16420 | 449 |
| 511 | 20231221 | 115400 | 6335666730 | 16470 | 16460 | 16470 | 16460 | 337 |
| 512 | 20231221 | 115300 | 6330118070 | 16450 | 16440 | 16450 | 16420 | 2347 |
| 513 | 20231221 | 115200 | 6291511960 | 16440 | 16430 | 16450 | 16400 | 527 |
| 514 | 20231221 | 115100 | 6282852120 | 16420 | 16420 | 16420 | 16420 | 76 |
| 515 | 20231221 | 115000 | 6281604200 | 16390 | 16390 | 16420 | 16390 | 2212 |
| 516 | 20231221 | 114900 | 6245313850 | 16380 | 16380 | 16390 | 16380 | 161 |
| 517 | 20231221 | 114800 | 6242676620 | 16380 | 16380 | 16390 | 16370 | 270 |
| 518 | 20231221 | 114700 | 6238254150 | 16370 | 16370 | 16380 | 16370 | 69 |
| 519 | 20231221 | 114600 | 6237124570 | 16350 | 16320 | 16350 | 16320 | 1134 |
| 520 | 20231221 | 114500 | 6218591060 | 16320 | 16340 | 16340 | 16320 | 173 |
| 521 | 20231221 | 114400 | 6215765570 | 16340 | 16320 | 16340 | 16300 | 510 |
| 522 | 20231221 | 114300 | 6207447540 | 16310 | 16330 | 16340 | 16310 | 343 |
| 523 | 20231221 | 114200 | 6201848740 | 16350 | 16390 | 16390 | 16350 | 466 |
| 524 | 20231221 | 114100 | 6194222670 | 16420 | 16430 | 16440 | 16380 | 152 |
| 525 | 20231221 | 114000 | 6191728600 | 16450 | 16440 | 16460 | 16390 | 4696 |
| 526 | 20231221 | 113900 | 6114515240 | 16450 | 16410 | 16450 | 16410 | 703 |
| 527 | 20231221 | 113800 | 6102954050 | 16450 | 16470 | 16470 | 16410 | 274 |
| 528 | 20231221 | 113700 | 6098448280 | 16470 | 16450 | 16470 | 16440 | 391 |
| 529 | 20231221 | 113600 | 6092016830 | 16450 | 16420 | 16450 | 16420 | 1436 |
| 530 | 20231221 | 113500 | 6068417800 | 16420 | 16400 | 16420 | 16400 | 54 |
| 531 | 20231221 | 113400 | 6067531650 | 16390 | 16360 | 16430 | 16350 | 3228 |
| 532 | 20231221 | 113300 | 6014528700 | 16360 | 16350 | 16360 | 16350 | 21 |
| 533 | 20231221 | 113200 | 6014185260 | 16350 | 16350 | 16370 | 16350 | 56 |
| 534 | 20231221 | 113100 | 6013269540 | 16370 | 16380 | 16380 | 16360 | 296 |
| 535 | 20231221 | 113000 | 6008423770 | 16390 | 16400 | 16430 | 16390 | 258 |
| 536 | 20231221 | 112900 | 6004192580 | 16400 | 16430 | 16430 | 16400 | 1168 |
| 537 | 20231221 | 112800 | 5985037050 | 16400 | 16410 | 16440 | 16400 | 562 |
| 538 | 20231221 | 112700 | 5975814300 | 16410 | 16220 | 16410 | 16220 | 4745 |
| 539 | 20231221 | 112600 | 5898362180 | 16220 | 16210 | 16220 | 16210 | 299 |
| 540 | 20231221 | 112500 | 5893513890 | 16200 | 16210 | 16210 | 16170 | 9928 |
| 541 | 20231221 | 112400 | 5732699130 | 16210 | 16210 | 16220 | 16210 | 82 |
| 542 | 20231221 | 112300 | 5731369600 | 16220 | 16200 | 16220 | 16200 | 63 |
| 543 | 20231221 | 112200 | 5730347800 | 16200 | 16200 | 16210 | 16200 | 1538 |
| 544 | 20231221 | 112100 | 5705427060 | 16210 | 16200 | 16210 | 16200 | 2051 |
| 545 | 20231221 | 112000 | 5672195460 | 16200 | 16210 | 16220 | 16200 | 1925 |
| 546 | 20231221 | 111900 | 5641002890 | 16210 | 16220 | 16230 | 16210 | 211 |
| 547 | 20231221 | 111800 | 5637580370 | 16220 | 16230 | 16230 | 16220 | 29 |
| 548 | 20231221 | 111700 | 5637109910 | 16220 | 16200 | 16220 | 16200 | 392 |
| 549 | 20231221 | 111600 | 5630755000 | 16200 | 16210 | 16210 | 16200 | 245 |
| 550 | 20231221 | 111500 | 5626784560 | 16210 | 16220 | 16220 | 16200 | 507 |
| 551 | 20231221 | 111400 | 5618567500 | 16210 | 16220 | 16220 | 16210 | 616 |
| 552 | 20231221 | 111300 | 5608579480 | 16230 | 16220 | 16230 | 16220 | 135 |
| 553 | 20231221 | 111200 | 5606388510 | 16240 | 16320 | 16320 | 16240 | 915 |
| 554 | 20231221 | 111100 | 5591481870 | 16320 | 16350 | 16350 | 16290 | 340 |
| 555 | 20231221 | 111000 | 5585934530 | 16350 | 16280 | 16370 | 16280 | 4146 |
| 556 | 20231221 | 110900 | 5518271120 | 16280 | 16210 | 16280 | 16210 | 2109 |
| 557 | 20231221 | 110800 | 5483984400 | 16210 | 16120 | 16250 | 16120 | 10770 |
| 558 | 20231221 | 110700 | 5309668050 | 16140 | 16050 | 16140 | 16040 | 3242 |
| 559 | 20231221 | 110600 | 5257470690 | 16000 | 16040 | 16050 | 15990 | 169 |
| 560 | 20231221 | 110500 | 5254762160 | 16060 | 16040 | 16090 | 16040 | 746 |
| 561 | 20231221 | 110400 | 5242771130 | 16030 | 15990 | 16040 | 15990 | 704 |
| 562 | 20231221 | 110300 | 5231486690 | 15960 | 15990 | 16020 | 15960 | 861 |
| 563 | 20231221 | 110200 | 5217725370 | 16000 | 16060 | 16060 | 16000 | 296 |
| 564 | 20231221 | 110100 | 5212975930 | 16080 | 16000 | 16090 | 16000 | 1313 |
| 565 | 20231221 | 110000 | 5191936950 | 15980 | 15890 | 16000 | 15890 | 3236 |
| 566 | 20231221 | 105900 | 5140264000 | 15880 | 15900 | 15910 | 15830 | 7870 |
| 567 | 20231221 | 105800 | 5015150580 | 15900 | 15900 | 15910 | 15900 | 236 |
| 568 | 20231221 | 105700 | 5011397960 | 15910 | 15910 | 15930 | 15900 | 285 |
| 569 | 20231221 | 105600 | 5006863750 | 15910 | 15900 | 15910 | 15900 | 389 |
| 570 | 20231221 | 105500 | 5000675820 | 15910 | 15920 | 15920 | 15900 | 5253 |
| 571 | 20231221 | 105400 | 4917149870 | 15930 | 15950 | 15980 | 15930 | 489 |
| 572 | 20231221 | 105300 | 4909354910 | 15960 | 16060 | 16060 | 15960 | 4435 |
| 573 | 20231221 | 105200 | 4838319110 | 16060 | 16070 | 16070 | 16060 | 388 |
| 574 | 20231221 | 105100 | 4832086150 | 16070 | 16070 | 16100 | 16070 | 188 |
| 575 | 20231221 | 105000 | 4829063620 | 16060 | 16080 | 16080 | 16060 | 22 |
| 576 | 20231221 | 104900 | 4828710200 | 16100 | 16060 | 16100 | 16060 | 418 |
| 577 | 20231221 | 104800 | 4821982320 | 16050 | 16010 | 16080 | 16010 | 759 |
| 578 | 20231221 | 104700 | 4809795720 | 16010 | 15970 | 16010 | 15970 | 2851 |
| 579 | 20231221 | 104600 | 4764181470 | 15980 | 16060 | 16060 | 15980 | 906 |
| 580 | 20231221 | 104500 | 4749673790 | 16060 | 16070 | 16140 | 16030 | 173 |
| 581 | 20231221 | 104400 | 4746898160 | 16010 | 15950 | 16010 | 15950 | 1126 |
| 582 | 20231221 | 104300 | 4728917800 | 15940 | 15980 | 15980 | 15940 | 164 |
| 583 | 20231221 | 104200 | 4726302960 | 15940 | 15930 | 15970 | 15930 | 554 |
| 584 | 20231221 | 104100 | 4717460890 | 15930 | 15920 | 15940 | 15920 | 446 |
| 585 | 20231221 | 104000 | 4710358540 | 15920 | 15990 | 15990 | 15920 | 1578 |
| 586 | 20231221 | 103900 | 4685221370 | 15920 | 15920 | 16000 | 15920 | 808 |
| 587 | 20231221 | 103800 | 4672326410 | 15950 | 16040 | 16040 | 15950 | 5162 |
| 588 | 20231221 | 103700 | 4589732930 | 16040 | 16030 | 16200 | 16020 | 5576 |
| 589 | 20231221 | 103600 | 4500046980 | 16040 | 16000 | 16040 | 16000 | 2112 |
| 590 | 20231221 | 103500 | 4466230300 | 16000 | 16140 | 16140 | 16000 | 2214 |
| 591 | 20231221 | 103400 | 4430736950 | 16150 | 16200 | 16300 | 16140 | 5216 |
| 592 | 20231221 | 103300 | 4345995870 | 16110 | 15990 | 16200 | 15960 | 11946 |
| 593 | 20231221 | 103200 | 4153760560 | 15990 | 15980 | 15990 | 15960 | 778 |
| 594 | 20231221 | 103100 | 4141333070 | 15960 | 15960 | 15980 | 15960 | 344 |
| 595 | 20231221 | 103000 | 4135842810 | 15960 | 15950 | 15960 | 15950 | 187 |
| 596 | 20231221 | 102900 | 4132859150 | 15950 | 15950 | 15950 | 15950 | 460 |
| 597 | 20231221 | 102800 | 4125522150 | 15960 | 15960 | 15960 | 15950 | 546 |
| 598 | 20231221 | 102700 | 4116812170 | 15960 | 15940 | 15960 | 15920 | 2046 |
| 599 | 20231221 | 102600 | 4084187240 | 15960 | 15830 | 15990 | 15830 | 11041 |
| 600 | 20231221 | 102500 | 3908762810 | 15830 | 15750 | 15830 | 15750 | 3123 |
| 601 | 20231221 | 102400 | 3859463210 | 15750 | 15730 | 15750 | 15730 | 734 |
| 602 | 20231221 | 102300 | 3847909770 | 15720 | 15710 | 15720 | 15710 | 1551 |
| 603 | 20231221 | 102200 | 3823528510 | 15720 | 15740 | 15740 | 15720 | 1105 |
| 604 | 20231221 | 102100 | 3806155380 | 15750 | 15800 | 15810 | 15720 | 1853 |
| 605 | 20231221 | 102000 | 3776940420 | 15810 | 15710 | 15810 | 15710 | 3452 |
| 606 | 20231221 | 101900 | 3722465840 | 15710 | 15760 | 15760 | 15710 | 2216 |
| 607 | 20231221 | 101800 | 3687649440 | 15750 | 15790 | 15790 | 15750 | 1109 |
| 608 | 20231221 | 101700 | 3670156800 | 15780 | 15780 | 15790 | 15780 | 281 |
| 609 | 20231221 | 101600 | 3665720010 | 15790 | 15790 | 15790 | 15780 | 99 |
| 610 | 20231221 | 101500 | 3664157080 | 15780 | 15790 | 15790 | 15780 | 75 |
| 611 | 20231221 | 101400 | 3662973490 | 15790 | 15780 | 15800 | 15780 | 103 |
| 612 | 20231221 | 101300 | 3661347250 | 15800 | 15800 | 15810 | 15780 | 1211 |
| 613 | 20231221 | 101200 | 3642214000 | 15810 | 15820 | 15820 | 15810 | 1619 |
| 614 | 20231221 | 101100 | 3616616690 | 15820 | 15810 | 15820 | 15800 | 2538 |
| 615 | 20231221 | 101000 | 3576490740 | 15820 | 15820 | 15820 | 15820 | 113 |
| 616 | 20231221 | 100900 | 3574703080 | 15810 | 15830 | 15830 | 15810 | 1390 |
| 617 | 20231221 | 100800 | 3552719490 | 15830 | 15840 | 15840 | 15830 | 147 |
| 618 | 20231221 | 100700 | 3550392380 | 15840 | 15810 | 15850 | 15810 | 1123 |
| 619 | 20231221 | 100600 | 3532594190 | 15810 | 15740 | 15860 | 15740 | 8846 |
| 620 | 20231221 | 100500 | 3392726050 | 15730 | 15730 | 15730 | 15730 | 68 |
| 621 | 20231221 | 100400 | 3391656410 | 15720 | 15730 | 15730 | 15720 | 128 |
| 622 | 20231221 | 100300 | 3389644190 | 15710 | 15730 | 15730 | 15710 | 585 |
| 623 | 20231221 | 100200 | 3380447810 | 15730 | 15740 | 15740 | 15710 | 179 |
| 624 | 20231221 | 100100 | 3377631270 | 15740 | 15740 | 15740 | 15740 | 455 |
| 625 | 20231221 | 100000 | 3370469570 | 15760 | 15720 | 15760 | 15720 | 563 |
| 626 | 20231221 | 095900 | 3361608360 | 15720 | 15720 | 15730 | 15710 | 1191 |
| 627 | 20231221 | 095800 | 3342882070 | 15720 | 15710 | 15720 | 15710 | 658 |
| 628 | 20231221 | 095700 | 3332538600 | 15710 | 15710 | 15720 | 15710 | 1285 |
| 629 | 20231221 | 095600 | 3312351200 | 15710 | 15720 | 15720 | 15710 | 3565 |
| 630 | 20231221 | 095500 | 3256326820 | 15720 | 15720 | 15720 | 15710 | 780 |
| 631 | 20231221 | 095400 | 3244068280 | 15710 | 15710 | 15710 | 15710 | 569 |
| 632 | 20231221 | 095300 | 3235129290 | 15720 | 15710 | 15720 | 15710 | 238 |
| 633 | 20231221 | 095200 | 3231388700 | 15710 | 15710 | 15710 | 15710 | 101 |
| 634 | 20231221 | 095100 | 3229801990 | 15720 | 15710 | 15730 | 15710 | 1850 |
| 635 | 20231221 | 095000 | 3200732090 | 15710 | 15710 | 15720 | 15710 | 1564 |
| 636 | 20231221 | 094900 | 3176159550 | 15710 | 15750 | 15750 | 15710 | 1146 |
| 637 | 20231221 | 094800 | 3158112000 | 15760 | 15770 | 15780 | 15760 | 631 |
| 638 | 20231221 | 094700 | 3148165070 | 15810 | 15810 | 15820 | 15760 | 1421 |
| 639 | 20231221 | 094600 | 3125696390 | 15800 | 15820 | 15850 | 15800 | 4698 |
| 640 | 20231221 | 094500 | 3051431500 | 15850 | 15770 | 15850 | 15770 | 2032 |
| 641 | 20231221 | 094400 | 3019295930 | 15770 | 15790 | 15850 | 15760 | 1863 |
| 642 | 20231221 | 094300 | 2989822410 | 15730 | 15770 | 15800 | 15720 | 8590 |
| 643 | 20231221 | 094200 | 2854223320 | 15810 | 15810 | 15820 | 15780 | 1392 |
| 644 | 20231221 | 094100 | 2832225520 | 15820 | 15800 | 15820 | 15800 | 1089 |
| 645 | 20231221 | 094000 | 2815019020 | 15800 | 15910 | 15910 | 15800 | 1958 |
| 646 | 20231221 | 093900 | 2783984620 | 15900 | 15850 | 15900 | 15850 | 2839 |
| 647 | 20231221 | 093800 | 2738902140 | 15870 | 15920 | 15920 | 15850 | 4226 |
| 648 | 20231221 | 093700 | 2671785850 | 15910 | 15900 | 15920 | 15850 | 10193 |
| 649 | 20231221 | 093600 | 2509767840 | 15900 | 15710 | 15900 | 15690 | 12088 |
| 650 | 20231221 | 093500 | 2319156430 | 15710 | 15690 | 15710 | 15680 | 1235 |
| 651 | 20231221 | 093400 | 2299761910 | 15700 | 15700 | 15710 | 15690 | 2248 |
| 652 | 20231221 | 093300 | 2264467230 | 15700 | 15670 | 15700 | 15650 | 2041 |
| 653 | 20231221 | 093200 | 2232474540 | 15680 | 15700 | 15720 | 15680 | 1126 |
| 654 | 20231221 | 093100 | 2214788910 | 15700 | 15720 | 15730 | 15700 | 2740 |
| 655 | 20231221 | 093000 | 2171731070 | 15730 | 15760 | 15760 | 15720 | 320 |
| 656 | 20231221 | 092900 | 2166693600 | 15770 | 15700 | 15780 | 15700 | 4759 |
| 657 | 20231221 | 092800 | 2091760730 | 15710 | 15620 | 15710 | 15620 | 5339 |
| 658 | 20231221 | 092700 | 2008038130 | 15620 | 15610 | 15630 | 15600 | 268 |
| 659 | 20231221 | 092600 | 2003852310 | 15610 | 15620 | 15620 | 15600 | 2357 |
| 660 | 20231221 | 092500 | 1967063290 | 15630 | 15630 | 15630 | 15620 | 274 |
| 661 | 20231221 | 092400 | 1962781240 | 15630 | 15630 | 15640 | 15620 | 1222 |
| 662 | 20231221 | 092300 | 1943687970 | 15640 | 15630 | 15640 | 15620 | 243 |
| 663 | 20231221 | 092200 | 1939889380 | 15630 | 15630 | 15630 | 15620 | 218 |
| 664 | 20231221 | 092100 | 1936482350 | 15620 | 15650 | 15650 | 15620 | 1964 |
| 665 | 20231221 | 092000 | 1905765960 | 15650 | 15670 | 15670 | 15650 | 550 |
| 666 | 20231221 | 091900 | 1897152860 | 15660 | 15640 | 15680 | 15640 | 1793 |
| 667 | 20231221 | 091800 | 1869088050 | 15640 | 15640 | 15650 | 15630 | 622 |
| 668 | 20231221 | 091700 | 1859362020 | 15630 | 15640 | 15650 | 15630 | 1152 |
| 669 | 20231221 | 091600 | 1841347310 | 15640 | 15630 | 15650 | 15630 | 2304 |
| 670 | 20231221 | 091500 | 1805293720 | 15630 | 15640 | 15650 | 15590 | 4241 |
| 671 | 20231221 | 091400 | 1739102100 | 15650 | 15620 | 15650 | 15610 | 2223 |
| 672 | 20231221 | 091300 | 1704362240 | 15630 | 15620 | 15630 | 15610 | 1744 |
| 673 | 20231221 | 091200 | 1677120890 | 15620 | 15610 | 15630 | 15610 | 360 |
| 674 | 20231221 | 091100 | 1671498750 | 15610 | 15660 | 15670 | 15600 | 14403 |
| 675 | 20231221 | 091000 | 1446369330 | 15670 | 15710 | 15710 | 15670 | 2411 |
| 676 | 20231221 | 090900 | 1408540280 | 15700 | 15640 | 15700 | 15630 | 10431 |
| 677 | 20231221 | 090800 | 1245022300 | 15640 | 15670 | 15680 | 15640 | 4377 |
| 678 | 20231221 | 090700 | 1176472490 | 15670 | 15670 | 15680 | 15650 | 1654 |
| 679 | 20231221 | 090600 | 1150558150 | 15680 | 15610 | 15680 | 15610 | 2173 |
| 680 | 20231221 | 090500 | 1116564600 | 15610 | 15490 | 15690 | 15490 | 6950 |
| 681 | 20231221 | 090400 | 1008481350 | 15490 | 15530 | 15570 | 15470 | 15461 |
| 682 | 20231221 | 090300 | 768596340 | 15550 | 15600 | 15600 | 15480 | 8329 |
| 683 | 20231221 | 090200 | 639129980 | 15570 | 15700 | 15740 | 15570 | 6922 |
| 684 | 20231221 | 090100 | 530917240 | 15700 | 15470 | 15780 | 15430 | 20663 |
| 685 | 20231221 | 090000 | 209057590 | 15470 | 15520 | 15590 | 15450 | 13423 |