36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 203000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 6791 |
| 3 | 20231222 | 202900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 4 | 20231222 | 202800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 5 | 20231222 | 202700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 6 | 20231222 | 202600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 7 | 20231222 | 202500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 8 | 20231222 | 202400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 9 | 20231222 | 202300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 10 | 20231222 | 202200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 11 | 20231222 | 202100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 12 | 20231222 | 202000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 13 | 20231222 | 201900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 14 | 20231222 | 201800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 15 | 20231222 | 201700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 16 | 20231222 | 201600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 17 | 20231222 | 201500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 18 | 20231222 | 201400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 19 | 20231222 | 201300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 20 | 20231222 | 201200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 21 | 20231222 | 201100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 22 | 20231222 | 201000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 23 | 20231222 | 200900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 24 | 20231222 | 200800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 25 | 20231222 | 200700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 26 | 20231222 | 200600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 27 | 20231222 | 200500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 28 | 20231222 | 200400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 29 | 20231222 | 200300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 30 | 20231222 | 200200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 31 | 20231222 | 200100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 32 | 20231222 | 200000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 6791 |
| 33 | 20231222 | 195900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 34 | 20231222 | 195800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 35 | 20231222 | 195700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 36 | 20231222 | 195600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 37 | 20231222 | 195500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 38 | 20231222 | 195400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 39 | 20231222 | 195300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 40 | 20231222 | 195200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 41 | 20231222 | 195100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 42 | 20231222 | 195000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 43 | 20231222 | 194900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 44 | 20231222 | 194800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 45 | 20231222 | 194700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 46 | 20231222 | 194600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 47 | 20231222 | 194500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 48 | 20231222 | 194400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 49 | 20231222 | 194300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 50 | 20231222 | 194200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 51 | 20231222 | 194100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 52 | 20231222 | 194000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 53 | 20231222 | 193900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 54 | 20231222 | 193800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 55 | 20231222 | 193700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 56 | 20231222 | 193600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 57 | 20231222 | 193500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 58 | 20231222 | 193400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 59 | 20231222 | 193300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 60 | 20231222 | 193200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 61 | 20231222 | 193100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 62 | 20231222 | 193000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 6791 |
| 63 | 20231222 | 192900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 64 | 20231222 | 192800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 65 | 20231222 | 192700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 66 | 20231222 | 192600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 67 | 20231222 | 192500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 68 | 20231222 | 192400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 69 | 20231222 | 192300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 70 | 20231222 | 192200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 71 | 20231222 | 192100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 72 | 20231222 | 192000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 73 | 20231222 | 191900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 74 | 20231222 | 191800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 75 | 20231222 | 191700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 76 | 20231222 | 191600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 77 | 20231222 | 191500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 78 | 20231222 | 191400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 79 | 20231222 | 191300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 80 | 20231222 | 191200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 81 | 20231222 | 191100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 82 | 20231222 | 191000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 83 | 20231222 | 190900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 84 | 20231222 | 190800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 85 | 20231222 | 190700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 86 | 20231222 | 190600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 87 | 20231222 | 190500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 88 | 20231222 | 190400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 89 | 20231222 | 190300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 90 | 20231222 | 190200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 91 | 20231222 | 190100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 92 | 20231222 | 190000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 6791 |
| 93 | 20231222 | 185900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 94 | 20231222 | 185800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 95 | 20231222 | 185700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 96 | 20231222 | 185600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 97 | 20231222 | 185500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 98 | 20231222 | 185400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 99 | 20231222 | 185300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 100 | 20231222 | 185200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 101 | 20231222 | 185100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 102 | 20231222 | 185000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 103 | 20231222 | 184900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 104 | 20231222 | 184800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 105 | 20231222 | 184700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 106 | 20231222 | 184600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 107 | 20231222 | 184500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 108 | 20231222 | 184400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 109 | 20231222 | 184300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 110 | 20231222 | 184200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 111 | 20231222 | 184100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 112 | 20231222 | 184000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 113 | 20231222 | 183900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 114 | 20231222 | 183800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 115 | 20231222 | 183700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 116 | 20231222 | 183600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 117 | 20231222 | 183500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 118 | 20231222 | 183400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 119 | 20231222 | 183300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 120 | 20231222 | 183200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 121 | 20231222 | 183100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 122 | 20231222 | 183000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 6791 |
| 123 | 20231222 | 182900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 124 | 20231222 | 182800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 125 | 20231222 | 182700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 126 | 20231222 | 182600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 127 | 20231222 | 182500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 128 | 20231222 | 182400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 129 | 20231222 | 182300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 130 | 20231222 | 182200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 131 | 20231222 | 182100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 132 | 20231222 | 182000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 133 | 20231222 | 181900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 134 | 20231222 | 181800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 135 | 20231222 | 181700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 136 | 20231222 | 181600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 137 | 20231222 | 181500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 138 | 20231222 | 181400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 139 | 20231222 | 181300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 140 | 20231222 | 181200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 141 | 20231222 | 181100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 142 | 20231222 | 181000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 143 | 20231222 | 180900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 144 | 20231222 | 180800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 145 | 20231222 | 180700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 146 | 20231222 | 180600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 147 | 20231222 | 180500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 148 | 20231222 | 180400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 149 | 20231222 | 180300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 150 | 20231222 | 180200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 151 | 20231222 | 180100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 152 | 20231222 | 180000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 6791 |
| 153 | 20231222 | 175900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 154 | 20231222 | 175800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 155 | 20231222 | 175700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 156 | 20231222 | 175600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 157 | 20231222 | 175500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 158 | 20231222 | 175400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 159 | 20231222 | 175300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 160 | 20231222 | 175200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 161 | 20231222 | 175100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 162 | 20231222 | 175000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 163 | 20231222 | 174900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 164 | 20231222 | 174800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 165 | 20231222 | 174700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 166 | 20231222 | 174600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 167 | 20231222 | 174500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 168 | 20231222 | 174400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 169 | 20231222 | 174300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 170 | 20231222 | 174200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 171 | 20231222 | 174100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 172 | 20231222 | 174000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 173 | 20231222 | 173900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 174 | 20231222 | 173800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 175 | 20231222 | 173700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 176 | 20231222 | 173600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 177 | 20231222 | 173500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 178 | 20231222 | 173400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 179 | 20231222 | 173300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 180 | 20231222 | 173200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 181 | 20231222 | 173100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 182 | 20231222 | 173000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 6791 |
| 183 | 20231222 | 172900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 184 | 20231222 | 172800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 185 | 20231222 | 172700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 186 | 20231222 | 172600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 187 | 20231222 | 172500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 188 | 20231222 | 172400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 189 | 20231222 | 172300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 190 | 20231222 | 172200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 191 | 20231222 | 172100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 192 | 20231222 | 172000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 193 | 20231222 | 171900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 194 | 20231222 | 171800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 195 | 20231222 | 171700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 196 | 20231222 | 171600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 197 | 20231222 | 171500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 198 | 20231222 | 171400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 199 | 20231222 | 171300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 200 | 20231222 | 171200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 201 | 20231222 | 171100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 202 | 20231222 | 171000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 203 | 20231222 | 170900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 204 | 20231222 | 170800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 205 | 20231222 | 170700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 206 | 20231222 | 170600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 207 | 20231222 | 170500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 208 | 20231222 | 170400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 209 | 20231222 | 170300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 210 | 20231222 | 170200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 211 | 20231222 | 170100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 212 | 20231222 | 170000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 6791 |
| 213 | 20231222 | 165900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 214 | 20231222 | 165800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 215 | 20231222 | 165700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 216 | 20231222 | 165600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 217 | 20231222 | 165500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 218 | 20231222 | 165400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 219 | 20231222 | 165300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 220 | 20231222 | 165200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 221 | 20231222 | 165100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 222 | 20231222 | 165000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 223 | 20231222 | 164900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 224 | 20231222 | 164800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 225 | 20231222 | 164700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 226 | 20231222 | 164600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 227 | 20231222 | 164500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 228 | 20231222 | 164400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 229 | 20231222 | 164300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 230 | 20231222 | 164200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 231 | 20231222 | 164100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 232 | 20231222 | 164000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 233 | 20231222 | 163900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 234 | 20231222 | 163800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 235 | 20231222 | 163700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 236 | 20231222 | 163600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 237 | 20231222 | 163500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 238 | 20231222 | 163400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 239 | 20231222 | 163300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 240 | 20231222 | 163200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 241 | 20231222 | 163100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 242 | 20231222 | 163000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 6791 |
| 243 | 20231222 | 162900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 244 | 20231222 | 162800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 245 | 20231222 | 162700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 246 | 20231222 | 162600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 247 | 20231222 | 162500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 248 | 20231222 | 162400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 249 | 20231222 | 162300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 250 | 20231222 | 162200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 251 | 20231222 | 162100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 252 | 20231222 | 162000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 253 | 20231222 | 161900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 254 | 20231222 | 161800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 255 | 20231222 | 161700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 256 | 20231222 | 161600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 257 | 20231222 | 161500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 258 | 20231222 | 161400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 259 | 20231222 | 161300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 260 | 20231222 | 161200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 261 | 20231222 | 161100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 262 | 20231222 | 161000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 263 | 20231222 | 160900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 264 | 20231222 | 160800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 265 | 20231222 | 160700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 266 | 20231222 | 160600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 267 | 20231222 | 160500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 268 | 20231222 | 160400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 269 | 20231222 | 160300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 270 | 20231222 | 160200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 271 | 20231222 | 160100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 272 | 20231222 | 160000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 6791 |
| 273 | 20231222 | 155900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 274 | 20231222 | 155800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 275 | 20231222 | 155700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 276 | 20231222 | 155600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 277 | 20231222 | 155500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 278 | 20231222 | 155400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 279 | 20231222 | 155300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 280 | 20231222 | 155200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 281 | 20231222 | 155100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 282 | 20231222 | 155000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 283 | 20231222 | 154900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 284 | 20231222 | 154800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 285 | 20231222 | 154700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 286 | 20231222 | 154600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 287 | 20231222 | 154500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 288 | 20231222 | 154400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 289 | 20231222 | 154300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 290 | 20231222 | 154200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 291 | 20231222 | 154100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 292 | 20231222 | 154000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 293 | 20231222 | 153900 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 294 | 20231222 | 153800 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 295 | 20231222 | 153700 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 296 | 20231222 | 153600 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 297 | 20231222 | 153500 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 298 | 20231222 | 153400 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 299 | 20231222 | 153300 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 300 | 20231222 | 153200 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 301 | 20231222 | 153100 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 0 |
| 302 | 20231222 | 153000 | 2348635830 | 10600 | 10600 | 10600 | 10600 | 13582 |
| 303 | 20231222 | 152900 | 2276651230 | 10660 | 10660 | 10660 | 10660 | 0 |
| 304 | 20231222 | 152800 | 2276651230 | 10660 | 10660 | 10660 | 10660 | 0 |
| 305 | 20231222 | 152700 | 2276651230 | 10660 | 10660 | 10660 | 10660 | 0 |
| 306 | 20231222 | 152600 | 2276651230 | 10660 | 10660 | 10660 | 10660 | 0 |
| 307 | 20231222 | 152500 | 2276651230 | 10660 | 10660 | 10660 | 10660 | 0 |
| 308 | 20231222 | 152400 | 2276651230 | 10660 | 10660 | 10660 | 10660 | 0 |
| 309 | 20231222 | 152300 | 2276651230 | 10660 | 10660 | 10660 | 10660 | 0 |
| 310 | 20231222 | 152200 | 2276651230 | 10660 | 10660 | 10660 | 10660 | 0 |
| 311 | 20231222 | 152100 | 2276651230 | 10660 | 10660 | 10660 | 10660 | 0 |
| 312 | 20231222 | 152000 | 2276651230 | 10660 | 10660 | 10660 | 10660 | 0 |
| 313 | 20231222 | 151900 | 2276651230 | 10660 | 10740 | 10740 | 10660 | 69 |
| 314 | 20231222 | 151800 | 2275914010 | 10760 | 10760 | 10760 | 10760 | 105 |
| 315 | 20231222 | 151700 | 2274784210 | 10770 | 10700 | 10770 | 10700 | 225 |
| 316 | 20231222 | 151600 | 2272367260 | 10700 | 10690 | 10700 | 10690 | 589 |
| 317 | 20231222 | 151500 | 2266065840 | 10680 | 10640 | 10680 | 10640 | 114 |
| 318 | 20231222 | 151400 | 2264849470 | 10670 | 10650 | 10670 | 10650 | 2 |
| 319 | 20231222 | 151300 | 2264828150 | 10700 | 10660 | 10700 | 10660 | 401 |
| 320 | 20231222 | 151200 | 2260537770 | 10660 | 10660 | 10660 | 10660 | 101 |
| 321 | 20231222 | 151100 | 2259461110 | 10640 | 10640 | 10650 | 10640 | 472 |
| 322 | 20231222 | 151000 | 2254438710 | 10650 | 10640 | 10650 | 10630 | 652 |
| 323 | 20231222 | 150900 | 2247506370 | 10650 | 10650 | 10650 | 10640 | 472 |
| 324 | 20231222 | 150800 | 2242483570 | 10650 | 10660 | 10660 | 10650 | 55 |
| 325 | 20231222 | 150700 | 2241897490 | 10710 | 10710 | 10710 | 10710 | 1 |
| 326 | 20231222 | 150600 | 2241886780 | 10640 | 10650 | 10650 | 10640 | 13 |
| 327 | 20231222 | 150500 | 2241748450 | 10650 | 10650 | 10650 | 10650 | 1055 |
| 328 | 20231222 | 150400 | 2230512700 | 10650 | 10650 | 10650 | 10650 | 0 |
| 329 | 20231222 | 150300 | 2230512700 | 10650 | 10620 | 10650 | 10620 | 87 |
| 330 | 20231222 | 150200 | 2229588200 | 10560 | 10590 | 10630 | 10560 | 732 |
| 331 | 20231222 | 150100 | 2221846850 | 10590 | 10590 | 10590 | 10590 | 1 |
| 332 | 20231222 | 150000 | 2221836260 | 10560 | 10600 | 10620 | 10560 | 841 |
| 333 | 20231222 | 145900 | 2212929640 | 10600 | 10600 | 10600 | 10600 | 70 |
| 334 | 20231222 | 145800 | 2212187640 | 10620 | 10630 | 10630 | 10610 | 387 |
| 335 | 20231222 | 145700 | 2208081050 | 10630 | 10640 | 10640 | 10620 | 326 |
| 336 | 20231222 | 145600 | 2204615410 | 10640 | 10640 | 10640 | 10640 | 0 |
| 337 | 20231222 | 145500 | 2204615410 | 10640 | 10640 | 10640 | 10640 | 1 |
| 338 | 20231222 | 145400 | 2204604770 | 10620 | 10660 | 10660 | 10620 | 687 |
| 339 | 20231222 | 145300 | 2197302990 | 10640 | 10710 | 10710 | 10640 | 91 |
| 340 | 20231222 | 145200 | 2196334150 | 10720 | 10680 | 10720 | 10680 | 22 |
| 341 | 20231222 | 145100 | 2196099150 | 10680 | 10680 | 10680 | 10680 | 201 |
| 342 | 20231222 | 145000 | 2193952470 | 10680 | 10630 | 10680 | 10630 | 2 |
| 343 | 20231222 | 144900 | 2193931160 | 10640 | 10680 | 10680 | 10640 | 3 |
| 344 | 20231222 | 144800 | 2193899160 | 10620 | 10680 | 10680 | 10620 | 13 |
| 345 | 20231222 | 144700 | 2193760950 | 10620 | 10620 | 10620 | 10620 | 5 |
| 346 | 20231222 | 144600 | 2193707850 | 10620 | 10640 | 10640 | 10620 | 3 |
| 347 | 20231222 | 144500 | 2193675960 | 10620 | 10620 | 10620 | 10620 | 0 |
| 348 | 20231222 | 144400 | 2193675960 | 10620 | 10630 | 10630 | 10620 | 79 |
| 349 | 20231222 | 144300 | 2192836320 | 10610 | 10730 | 10730 | 10610 | 1001 |
| 350 | 20231222 | 144200 | 2182206270 | 10630 | 10630 | 10630 | 10630 | 200 |
| 351 | 20231222 | 144100 | 2180080270 | 10700 | 10780 | 10780 | 10700 | 1854 |
| 352 | 20231222 | 144000 | 2160181490 | 10800 | 10790 | 10800 | 10780 | 4 |
| 353 | 20231222 | 143900 | 2160138320 | 10810 | 10810 | 10810 | 10810 | 0 |
| 354 | 20231222 | 143800 | 2160138320 | 10810 | 10770 | 10810 | 10750 | 105 |
| 355 | 20231222 | 143700 | 2159009190 | 10770 | 10830 | 10830 | 10770 | 894 |
| 356 | 20231222 | 143600 | 2149358230 | 10880 | 10880 | 10880 | 10880 | 0 |
| 357 | 20231222 | 143500 | 2149358230 | 10880 | 10810 | 10880 | 10800 | 598 |
| 358 | 20231222 | 143400 | 2142897250 | 10810 | 10880 | 10880 | 10810 | 868 |
| 359 | 20231222 | 143300 | 2133470090 | 10890 | 10930 | 10930 | 10870 | 1180 |
| 360 | 20231222 | 143200 | 2120611880 | 10950 | 11000 | 11020 | 10950 | 751 |
| 361 | 20231222 | 143100 | 2112388310 | 11000 | 11040 | 11040 | 11000 | 2 |
| 362 | 20231222 | 143000 | 2112366270 | 11070 | 11000 | 11070 | 10950 | 294 |
| 363 | 20231222 | 142900 | 2109143940 | 11080 | 11080 | 11080 | 11080 | 1 |
| 364 | 20231222 | 142800 | 2109132860 | 11000 | 11080 | 11080 | 11000 | 1609 |
| 365 | 20231222 | 142700 | 2091420270 | 11190 | 11180 | 11190 | 11180 | 1810 |
| 366 | 20231222 | 142600 | 2071166970 | 11190 | 11190 | 11190 | 11190 | 1 |
| 367 | 20231222 | 142500 | 2071155780 | 11110 | 11110 | 11110 | 11110 | 2 |
| 368 | 20231222 | 142400 | 2071133560 | 11130 | 11150 | 11150 | 11130 | 1542 |
| 369 | 20231222 | 142300 | 2053967760 | 11140 | 11190 | 11190 | 11140 | 734 |
| 370 | 20231222 | 142200 | 2045772350 | 11200 | 11140 | 11200 | 11130 | 745 |
| 371 | 20231222 | 142100 | 2037449690 | 11140 | 11110 | 11150 | 11110 | 1372 |
| 372 | 20231222 | 142000 | 2022173830 | 11040 | 11030 | 11070 | 11030 | 504 |
| 373 | 20231222 | 141900 | 2016605930 | 11030 | 11030 | 11030 | 11030 | 37 |
| 374 | 20231222 | 141800 | 2016197820 | 11000 | 11010 | 11010 | 10970 | 182 |
| 375 | 20231222 | 141700 | 2014201210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 376 | 20231222 | 141600 | 2014201210 | 11050 | 11050 | 11050 | 11050 | 100 |
| 377 | 20231222 | 141500 | 2013096210 | 11050 | 11040 | 11050 | 11040 | 1832 |
| 378 | 20231222 | 141400 | 1992865930 | 11040 | 11040 | 11040 | 11040 | 145 |
| 379 | 20231222 | 141300 | 1991265130 | 11040 | 11040 | 11040 | 11040 | 51 |
| 380 | 20231222 | 141200 | 1990702090 | 10950 | 11000 | 11000 | 10950 | 4 |
| 381 | 20231222 | 141100 | 1990658140 | 11000 | 10970 | 11000 | 10970 | 819 |
| 382 | 20231222 | 141000 | 1981661240 | 10950 | 10900 | 10950 | 10900 | 1012 |
| 383 | 20231222 | 140900 | 1970591350 | 10900 | 10890 | 10900 | 10890 | 277 |
| 384 | 20231222 | 140800 | 1967573620 | 10800 | 10900 | 10910 | 10800 | 1040 |
| 385 | 20231222 | 140700 | 1956258520 | 10870 | 10800 | 10870 | 10800 | 1227 |
| 386 | 20231222 | 140600 | 1942981270 | 10800 | 10810 | 10810 | 10800 | 1552 |
| 387 | 20231222 | 140500 | 1926219620 | 10820 | 10820 | 10820 | 10820 | 0 |
| 388 | 20231222 | 140400 | 1926219620 | 10820 | 10820 | 10820 | 10800 | 342 |
| 389 | 20231222 | 140300 | 1922523180 | 10760 | 10750 | 10760 | 10750 | 307 |
| 390 | 20231222 | 140200 | 1919219930 | 10840 | 10810 | 10850 | 10800 | 1676 |
| 391 | 20231222 | 140100 | 1901042650 | 10810 | 10800 | 10810 | 10730 | 287 |
| 392 | 20231222 | 140000 | 1897948250 | 10800 | 10830 | 10830 | 10790 | 498 |
| 393 | 20231222 | 135900 | 1892555840 | 10850 | 10810 | 10850 | 10810 | 1000 |
| 394 | 20231222 | 135800 | 1881712560 | 10940 | 10570 | 10940 | 10570 | 11158 |
| 395 | 20231222 | 135700 | 1760499450 | 10570 | 10570 | 10570 | 10570 | 1 |
| 396 | 20231222 | 135600 | 1760488880 | 10540 | 10450 | 10540 | 10450 | 1174 |
| 397 | 20231222 | 135500 | 1748155060 | 10440 | 10420 | 10440 | 10420 | 160 |
| 398 | 20231222 | 135400 | 1746486330 | 10420 | 10420 | 10420 | 10420 | 0 |
| 399 | 20231222 | 135300 | 1746486330 | 10420 | 10420 | 10420 | 10420 | 1 |
| 400 | 20231222 | 135200 | 1746475910 | 10370 | 10370 | 10370 | 10370 | 91 |
| 401 | 20231222 | 135100 | 1745532240 | 10420 | 10420 | 10420 | 10420 | 1 |
| 402 | 20231222 | 135000 | 1745521820 | 10370 | 10370 | 10370 | 10370 | 1 |
| 403 | 20231222 | 134900 | 1745511450 | 10420 | 10420 | 10420 | 10420 | 1 |
| 404 | 20231222 | 134800 | 1745501030 | 10370 | 10370 | 10370 | 10370 | 62 |
| 405 | 20231222 | 134700 | 1744858090 | 10370 | 10440 | 10440 | 10370 | 4 |
| 406 | 20231222 | 134600 | 1744816410 | 10370 | 10370 | 10370 | 10370 | 0 |
| 407 | 20231222 | 134500 | 1744816410 | 10370 | 10370 | 10370 | 10370 | 1 |
| 408 | 20231222 | 134400 | 1744806040 | 10370 | 10430 | 10430 | 10370 | 2179 |
| 409 | 20231222 | 134300 | 1722120670 | 10430 | 10430 | 10430 | 10430 | 96 |
| 410 | 20231222 | 134200 | 1721119390 | 10450 | 10450 | 10450 | 10450 | 0 |
| 411 | 20231222 | 134100 | 1721119390 | 10450 | 10430 | 10450 | 10430 | 501 |
| 412 | 20231222 | 134000 | 1715893940 | 10440 | 10440 | 10440 | 10440 | 50 |
| 413 | 20231222 | 133900 | 1715371940 | 10440 | 10440 | 10440 | 10440 | 0 |
| 414 | 20231222 | 133800 | 1715371940 | 10440 | 10470 | 10470 | 10440 | 1419 |
| 415 | 20231222 | 133700 | 1700552700 | 10500 | 10500 | 10500 | 10500 | 0 |
| 416 | 20231222 | 133600 | 1700552700 | 10500 | 10500 | 10500 | 10500 | 1 |
| 417 | 20231222 | 133500 | 1700542200 | 10460 | 10470 | 10470 | 10460 | 2 |
| 418 | 20231222 | 133400 | 1700521270 | 10460 | 10470 | 10470 | 10460 | 2 |
| 419 | 20231222 | 133300 | 1700500340 | 10450 | 10450 | 10450 | 10450 | 2 |
| 420 | 20231222 | 133200 | 1700479440 | 10510 | 10510 | 10510 | 10510 | 1 |
| 421 | 20231222 | 133100 | 1700468930 | 10450 | 10450 | 10450 | 10450 | 0 |
| 422 | 20231222 | 133000 | 1700468930 | 10450 | 10540 | 10540 | 10450 | 3001 |
| 423 | 20231222 | 132900 | 1669003350 | 10530 | 10530 | 10530 | 10530 | 200 |
| 424 | 20231222 | 132800 | 1666897350 | 10540 | 10540 | 10540 | 10540 | 0 |
| 425 | 20231222 | 132700 | 1666897350 | 10540 | 10540 | 10540 | 10540 | 0 |
| 426 | 20231222 | 132600 | 1666897350 | 10540 | 10540 | 10540 | 10540 | 0 |
| 427 | 20231222 | 132500 | 1666897350 | 10540 | 10540 | 10540 | 10540 | 0 |
| 428 | 20231222 | 132400 | 1666897350 | 10540 | 10540 | 10540 | 10540 | 0 |
| 429 | 20231222 | 132300 | 1666897350 | 10540 | 10470 | 10540 | 10470 | 423 |
| 430 | 20231222 | 132200 | 1662465180 | 10480 | 10450 | 10480 | 10440 | 1194 |
| 431 | 20231222 | 132100 | 1649989640 | 10460 | 10480 | 10480 | 10460 | 950 |
| 432 | 20231222 | 132000 | 1640051610 | 10500 | 10500 | 10500 | 10500 | 0 |
| 433 | 20231222 | 131900 | 1640051610 | 10500 | 10500 | 10500 | 10500 | 0 |
| 434 | 20231222 | 131800 | 1640051610 | 10500 | 10500 | 10500 | 10500 | 1 |
| 435 | 20231222 | 131700 | 1640041110 | 10470 | 10480 | 10480 | 10470 | 64 |
| 436 | 20231222 | 131600 | 1639371020 | 10500 | 10500 | 10500 | 10500 | 1 |
| 437 | 20231222 | 131500 | 1639360520 | 10500 | 10510 | 10510 | 10500 | 4 |
| 438 | 20231222 | 131400 | 1639318490 | 10520 | 10520 | 10520 | 10520 | 1 |
| 439 | 20231222 | 131300 | 1639307970 | 10470 | 10480 | 10480 | 10470 | 211 |
| 440 | 20231222 | 131200 | 1637098790 | 10530 | 10530 | 10530 | 10530 | 2 |
| 441 | 20231222 | 131100 | 1637077730 | 10470 | 10510 | 10510 | 10470 | 438 |
| 442 | 20231222 | 131000 | 1632491390 | 10480 | 10510 | 10510 | 10480 | 24 |
| 443 | 20231222 | 130900 | 1632239810 | 10590 | 10590 | 10590 | 10590 | 0 |
| 444 | 20231222 | 130800 | 1632239810 | 10590 | 10500 | 10590 | 10500 | 187 |
| 445 | 20231222 | 130700 | 1630276020 | 10520 | 10520 | 10520 | 10520 | 1 |
| 446 | 20231222 | 130600 | 1630265500 | 10510 | 10550 | 10550 | 10510 | 1038 |
| 447 | 20231222 | 130500 | 1619347680 | 10520 | 10540 | 10540 | 10520 | 97 |
| 448 | 20231222 | 130400 | 1618327210 | 10550 | 10590 | 10590 | 10550 | 667 |
| 449 | 20231222 | 130300 | 1611286790 | 10630 | 10600 | 10630 | 10590 | 3 |
| 450 | 20231222 | 130200 | 1611254970 | 10630 | 10630 | 10630 | 10630 | 0 |
| 451 | 20231222 | 130100 | 1611254970 | 10630 | 10630 | 10630 | 10630 | 1 |
| 452 | 20231222 | 130000 | 1611244340 | 10570 | 10600 | 10600 | 10570 | 94 |
| 453 | 20231222 | 125900 | 1610250700 | 10630 | 10630 | 10630 | 10630 | 0 |
| 454 | 20231222 | 125800 | 1610250700 | 10630 | 10630 | 10630 | 10630 | 0 |
| 455 | 20231222 | 125700 | 1610250700 | 10630 | 10630 | 10630 | 10630 | 500 |
| 456 | 20231222 | 125600 | 1604935700 | 10630 | 10630 | 10630 | 10630 | 0 |
| 457 | 20231222 | 125500 | 1604935700 | 10630 | 10630 | 10630 | 10630 | 9 |
| 458 | 20231222 | 125400 | 1604840030 | 10790 | 10790 | 10790 | 10790 | 0 |
| 459 | 20231222 | 125300 | 1604840030 | 10790 | 10550 | 10790 | 10550 | 1942 |
| 460 | 20231222 | 125200 | 1584145280 | 10550 | 10550 | 10550 | 10550 | 0 |
| 461 | 20231222 | 125100 | 1584145280 | 10550 | 10520 | 10550 | 10520 | 363 |
| 462 | 20231222 | 125000 | 1580326490 | 10520 | 10520 | 10520 | 10520 | 0 |
| 463 | 20231222 | 124900 | 1580326490 | 10520 | 10520 | 10520 | 10520 | 1 |
| 464 | 20231222 | 124800 | 1580315970 | 10460 | 10460 | 10460 | 10460 | 10 |
| 465 | 20231222 | 124700 | 1580211370 | 10540 | 10510 | 10540 | 10510 | 971 |
| 466 | 20231222 | 124600 | 1569981670 | 10520 | 10520 | 10520 | 10520 | 0 |
| 467 | 20231222 | 124500 | 1569981670 | 10520 | 10450 | 10520 | 10450 | 82 |
| 468 | 20231222 | 124400 | 1569124700 | 10460 | 10480 | 10480 | 10460 | 44 |
| 469 | 20231222 | 124300 | 1568663610 | 10480 | 10500 | 10500 | 10480 | 87 |
| 470 | 20231222 | 124200 | 1567751430 | 10610 | 10610 | 10610 | 10610 | 0 |
| 471 | 20231222 | 124100 | 1567751430 | 10610 | 10610 | 10610 | 10610 | 0 |
| 472 | 20231222 | 124000 | 1567751430 | 10610 | 10610 | 10610 | 10610 | 0 |
| 473 | 20231222 | 123900 | 1567751430 | 10610 | 10610 | 10610 | 10610 | 0 |
| 474 | 20231222 | 123800 | 1567751430 | 10610 | 10610 | 10610 | 10610 | 1 |
| 475 | 20231222 | 123700 | 1567740820 | 10520 | 10690 | 10690 | 10520 | 72 |
| 476 | 20231222 | 123600 | 1566980900 | 10620 | 10490 | 10620 | 10490 | 1291 |
| 477 | 20231222 | 123500 | 1553371670 | 10490 | 10490 | 10490 | 10490 | 53 |
| 478 | 20231222 | 123400 | 1552815700 | 10490 | 10490 | 10490 | 10490 | 0 |
| 479 | 20231222 | 123300 | 1552815700 | 10490 | 10490 | 10490 | 10490 | 0 |
| 480 | 20231222 | 123200 | 1552815700 | 10490 | 10490 | 10490 | 10490 | 0 |
| 481 | 20231222 | 123100 | 1552815700 | 10490 | 10490 | 10490 | 10490 | 100 |
| 482 | 20231222 | 123000 | 1551766700 | 10490 | 10490 | 10490 | 10490 | 12 |
| 483 | 20231222 | 122900 | 1551640820 | 10490 | 10490 | 10490 | 10490 | 1 |
| 484 | 20231222 | 122800 | 1551630330 | 10490 | 10450 | 10490 | 10450 | 2 |
| 485 | 20231222 | 122700 | 1551609390 | 10440 | 10430 | 10440 | 10430 | 2 |
| 486 | 20231222 | 122600 | 1551588520 | 10490 | 10490 | 10490 | 10490 | 0 |
| 487 | 20231222 | 122500 | 1551588520 | 10490 | 10490 | 10490 | 10490 | 1 |
| 488 | 20231222 | 122400 | 1551578030 | 10490 | 10490 | 10490 | 10490 | 0 |
| 489 | 20231222 | 122300 | 1551578030 | 10490 | 10490 | 10490 | 10490 | 0 |
| 490 | 20231222 | 122200 | 1551578030 | 10490 | 10490 | 10490 | 10490 | 1 |
| 491 | 20231222 | 122100 | 1551567540 | 10430 | 10430 | 10430 | 10430 | 1 |
| 492 | 20231222 | 122000 | 1551557110 | 10490 | 10490 | 10490 | 10490 | 0 |
| 493 | 20231222 | 121900 | 1551557110 | 10490 | 10490 | 10490 | 10490 | 1 |
| 494 | 20231222 | 121800 | 1551546620 | 10490 | 10490 | 10490 | 10490 | 2 |
| 495 | 20231222 | 121700 | 1551525640 | 10440 | 10460 | 10460 | 10440 | 1717 |
| 496 | 20231222 | 121600 | 1533576990 | 10530 | 10530 | 10530 | 10530 | 0 |
| 497 | 20231222 | 121500 | 1533576990 | 10530 | 10530 | 10530 | 10530 | 0 |
| 498 | 20231222 | 121400 | 1533576990 | 10530 | 10530 | 10530 | 10530 | 0 |
| 499 | 20231222 | 121300 | 1533576990 | 10530 | 10530 | 10530 | 10530 | 0 |
| 500 | 20231222 | 121200 | 1533576990 | 10530 | 10530 | 10530 | 10530 | 0 |
| 501 | 20231222 | 121100 | 1533576990 | 10530 | 10530 | 10530 | 10530 | 1 |
| 502 | 20231222 | 121000 | 1533566460 | 10540 | 10540 | 10540 | 10540 | 1 |
| 503 | 20231222 | 120900 | 1533555920 | 10530 | 10530 | 10530 | 10530 | 718 |
| 504 | 20231222 | 120800 | 1525995380 | 10450 | 10540 | 10540 | 10450 | 500 |
| 505 | 20231222 | 120700 | 1520757600 | 10580 | 10580 | 10580 | 10580 | 1 |
| 506 | 20231222 | 120600 | 1520747020 | 10550 | 10550 | 10550 | 10550 | 0 |
| 507 | 20231222 | 120500 | 1520747020 | 10550 | 10580 | 10580 | 10550 | 29 |
| 508 | 20231222 | 120400 | 1520440730 | 10570 | 10570 | 10580 | 10570 | 7 |
| 509 | 20231222 | 120300 | 1520366690 | 10570 | 10560 | 10580 | 10560 | 3 |
| 510 | 20231222 | 120200 | 1520334980 | 10570 | 10580 | 10580 | 10570 | 2 |
| 511 | 20231222 | 120100 | 1520313830 | 10580 | 10580 | 10580 | 10580 | 0 |
| 512 | 20231222 | 120000 | 1520313830 | 10580 | 10550 | 10580 | 10550 | 4 |
| 513 | 20231222 | 115900 | 1520271600 | 10550 | 10580 | 10580 | 10550 | 2 |
| 514 | 20231222 | 115800 | 1520250470 | 10590 | 10590 | 10590 | 10590 | 0 |
| 515 | 20231222 | 115700 | 1520250470 | 10590 | 10550 | 10590 | 10550 | 70 |
| 516 | 20231222 | 115600 | 1519511930 | 10550 | 10510 | 10550 | 10510 | 83 |
| 517 | 20231222 | 115500 | 1518638070 | 10530 | 10530 | 10530 | 10520 | 3 |
| 518 | 20231222 | 115400 | 1518606490 | 10560 | 10550 | 10560 | 10500 | 1114 |
| 519 | 20231222 | 115300 | 1506876120 | 10610 | 10540 | 10610 | 10540 | 45 |
| 520 | 20231222 | 115200 | 1506401750 | 10610 | 10610 | 10610 | 10610 | 100 |
| 521 | 20231222 | 115100 | 1505340750 | 10610 | 10610 | 10610 | 10610 | 0 |
| 522 | 20231222 | 115000 | 1505340750 | 10610 | 10610 | 10610 | 10610 | 0 |
| 523 | 20231222 | 114900 | 1505340750 | 10610 | 10600 | 10610 | 10600 | 111 |
| 524 | 20231222 | 114800 | 1504164140 | 10600 | 10600 | 10600 | 10600 | 1 |
| 525 | 20231222 | 114700 | 1504153540 | 10540 | 10520 | 10540 | 10520 | 348 |
| 526 | 20231222 | 114600 | 1500489160 | 10520 | 10520 | 10520 | 10520 | 0 |
| 527 | 20231222 | 114500 | 1500489160 | 10520 | 10490 | 10520 | 10490 | 6 |
| 528 | 20231222 | 114400 | 1500426190 | 10530 | 10530 | 10530 | 10530 | 5 |
| 529 | 20231222 | 114300 | 1500373540 | 10530 | 10530 | 10530 | 10530 | 1 |
| 530 | 20231222 | 114200 | 1500363010 | 10500 | 10580 | 10580 | 10500 | 121 |
| 531 | 20231222 | 114100 | 1499092430 | 10510 | 10500 | 10510 | 10500 | 201 |
| 532 | 20231222 | 114000 | 1496981820 | 10500 | 10490 | 10500 | 10490 | 2 |
| 533 | 20231222 | 113900 | 1496960830 | 10490 | 10470 | 10490 | 10470 | 107 |
| 534 | 20231222 | 113800 | 1495838480 | 10470 | 10470 | 10470 | 10470 | 0 |
| 535 | 20231222 | 113700 | 1495838480 | 10470 | 10470 | 10470 | 10470 | 1 |
| 536 | 20231222 | 113600 | 1495828010 | 10490 | 10490 | 10490 | 10490 | 0 |
| 537 | 20231222 | 113500 | 1495828010 | 10490 | 10500 | 10500 | 10490 | 2 |
| 538 | 20231222 | 113400 | 1495807020 | 10470 | 10460 | 10470 | 10460 | 189 |
| 539 | 20231222 | 113300 | 1493829670 | 10460 | 10460 | 10460 | 10460 | 0 |
| 540 | 20231222 | 113200 | 1493829670 | 10460 | 10460 | 10460 | 10460 | 1 |
| 541 | 20231222 | 113100 | 1493819210 | 10460 | 10460 | 10460 | 10460 | 2 |
| 542 | 20231222 | 113000 | 1493798290 | 10460 | 10460 | 10460 | 10460 | 1 |
| 543 | 20231222 | 112900 | 1493787830 | 10400 | 10400 | 10400 | 10400 | 0 |
| 544 | 20231222 | 112800 | 1493787830 | 10400 | 10400 | 10400 | 10400 | 42 |
| 545 | 20231222 | 112700 | 1493351030 | 10400 | 10510 | 10510 | 10400 | 1824 |
| 546 | 20231222 | 112600 | 1474366720 | 10470 | 10540 | 10580 | 10470 | 2344 |
| 547 | 20231222 | 112500 | 1449732250 | 10610 | 10610 | 10610 | 10610 | 0 |
| 548 | 20231222 | 112400 | 1449732250 | 10610 | 10610 | 10610 | 10610 | 0 |
| 549 | 20231222 | 112300 | 1449732250 | 10610 | 10570 | 10610 | 10570 | 258 |
| 550 | 20231222 | 112200 | 1447005150 | 10630 | 10630 | 10630 | 10630 | 0 |
| 551 | 20231222 | 112100 | 1447005150 | 10630 | 10630 | 10630 | 10630 | 1 |
| 552 | 20231222 | 112000 | 1446994520 | 10570 | 10620 | 10620 | 10570 | 769 |
| 553 | 20231222 | 111900 | 1438859610 | 10720 | 10720 | 10720 | 10720 | 0 |
| 554 | 20231222 | 111800 | 1438859610 | 10720 | 10720 | 10720 | 10720 | 0 |
| 555 | 20231222 | 111700 | 1438859610 | 10720 | 10720 | 10720 | 10720 | 0 |
| 556 | 20231222 | 111600 | 1438859610 | 10720 | 10720 | 10720 | 10720 | 0 |
| 557 | 20231222 | 111500 | 1438859610 | 10720 | 10720 | 10720 | 10720 | 1 |
| 558 | 20231222 | 111400 | 1438848890 | 10640 | 10630 | 10640 | 10630 | 1249 |
| 559 | 20231222 | 111300 | 1425568560 | 10630 | 10730 | 10730 | 10630 | 1150 |
| 560 | 20231222 | 111200 | 1413303350 | 10740 | 10740 | 10740 | 10740 | 2 |
| 561 | 20231222 | 111100 | 1413281870 | 10690 | 10690 | 10690 | 10690 | 1 |
| 562 | 20231222 | 111000 | 1413271180 | 10740 | 10700 | 10740 | 10700 | 570 |
| 563 | 20231222 | 110900 | 1407156030 | 10700 | 10700 | 10700 | 10700 | 201 |
| 564 | 20231222 | 110800 | 1405005330 | 10700 | 10690 | 10700 | 10690 | 370 |
| 565 | 20231222 | 110700 | 1401050020 | 10690 | 10560 | 10690 | 10560 | 3056 |
| 566 | 20231222 | 110600 | 1368580540 | 10500 | 10530 | 10540 | 10500 | 2590 |
| 567 | 20231222 | 110500 | 1341349760 | 10610 | 10500 | 10610 | 10500 | 1149 |
| 568 | 20231222 | 110400 | 1329252170 | 10510 | 10490 | 10510 | 10490 | 132 |
| 569 | 20231222 | 110300 | 1327865570 | 10490 | 10490 | 10490 | 10490 | 0 |
| 570 | 20231222 | 110200 | 1327865570 | 10490 | 10490 | 10490 | 10490 | 0 |
| 571 | 20231222 | 110100 | 1327865570 | 10490 | 10420 | 10490 | 10420 | 2 |
| 572 | 20231222 | 110000 | 1327844660 | 10460 | 10450 | 10460 | 10450 | 648 |
| 573 | 20231222 | 105900 | 1321071050 | 10450 | 10400 | 10450 | 10400 | 7 |
| 574 | 20231222 | 105800 | 1320998200 | 10400 | 10390 | 10400 | 10390 | 1011 |
| 575 | 20231222 | 105700 | 1310484900 | 10390 | 10350 | 10400 | 10350 | 920 |
| 576 | 20231222 | 105600 | 1300946370 | 10320 | 10320 | 10320 | 10320 | 213 |
| 577 | 20231222 | 105500 | 1298748210 | 10320 | 10300 | 10320 | 10300 | 329 |
| 578 | 20231222 | 105400 | 1295357470 | 10280 | 10300 | 10300 | 10280 | 40 |
| 579 | 20231222 | 105300 | 1294945490 | 10300 | 10270 | 10300 | 10270 | 64 |
| 580 | 20231222 | 105200 | 1294288150 | 10270 | 10210 | 10270 | 10210 | 429 |
| 581 | 20231222 | 105100 | 1289900150 | 10210 | 10180 | 10210 | 10180 | 130 |
| 582 | 20231222 | 105000 | 1288576720 | 10180 | 10200 | 10200 | 10110 | 532 |
| 583 | 20231222 | 104900 | 1283190000 | 10210 | 10210 | 10210 | 10210 | 21 |
| 584 | 20231222 | 104800 | 1282975590 | 10110 | 10210 | 10210 | 10110 | 586 |
| 585 | 20231222 | 104700 | 1277027890 | 10210 | 10160 | 10210 | 10160 | 201 |
| 586 | 20231222 | 104600 | 1274982870 | 10100 | 10100 | 10100 | 10100 | 54 |
| 587 | 20231222 | 104500 | 1274437470 | 10080 | 10040 | 10080 | 10030 | 154 |
| 588 | 20231222 | 104400 | 1272889950 | 10020 | 10040 | 10040 | 10020 | 107 |
| 589 | 20231222 | 104300 | 1271817470 | 10080 | 10010 | 10170 | 10010 | 336 |
| 590 | 20231222 | 104200 | 1268417890 | 10000 | 10080 | 10080 | 10000 | 550 |
| 591 | 20231222 | 104100 | 1262905890 | 10000 | 10050 | 10080 | 10000 | 1898 |
| 592 | 20231222 | 104000 | 1243866030 | 10030 | 10060 | 10060 | 10020 | 1625 |
| 593 | 20231222 | 103900 | 1227552460 | 10060 | 10090 | 10090 | 10060 | 562 |
| 594 | 20231222 | 103800 | 1221892170 | 10090 | 10090 | 10090 | 10090 | 14 |
| 595 | 20231222 | 103700 | 1221750910 | 10100 | 10100 | 10100 | 10090 | 441 |
| 596 | 20231222 | 103600 | 1217300850 | 10110 | 10120 | 10120 | 10110 | 135 |
| 597 | 20231222 | 103500 | 1215935980 | 10150 | 10150 | 10150 | 10150 | 1 |
| 598 | 20231222 | 103400 | 1215925830 | 10160 | 10180 | 10180 | 10150 | 1631 |
| 599 | 20231222 | 103300 | 1199348980 | 10180 | 10260 | 10280 | 10180 | 954 |
| 600 | 20231222 | 103200 | 1189603280 | 10300 | 10200 | 10300 | 10200 | 1103 |
| 601 | 20231222 | 103100 | 1178271700 | 10210 | 10200 | 10210 | 10200 | 120 |
| 602 | 20231222 | 103000 | 1177047680 | 10180 | 10180 | 10180 | 10150 | 540 |
| 603 | 20231222 | 102900 | 1171557290 | 10180 | 10200 | 10200 | 10180 | 597 |
| 604 | 20231222 | 102800 | 1165473430 | 10230 | 10230 | 10230 | 10230 | 110 |
| 605 | 20231222 | 102700 | 1164348130 | 10230 | 10080 | 10250 | 10080 | 4133 |
| 606 | 20231222 | 102600 | 1122320230 | 10070 | 10000 | 10070 | 10000 | 323 |
| 607 | 20231222 | 102500 | 1119080570 | 10000 | 10140 | 10140 | 10000 | 1642 |
| 608 | 20231222 | 102400 | 1102544060 | 10140 | 10270 | 10270 | 10000 | 13582 |
| 609 | 20231222 | 102300 | 965174370 | 10320 | 10320 | 10320 | 10320 | 135 |
| 610 | 20231222 | 102200 | 963781170 | 10300 | 10440 | 10440 | 10300 | 4256 |
| 611 | 20231222 | 102100 | 919759250 | 10440 | 10480 | 10480 | 10440 | 1732 |
| 612 | 20231222 | 102000 | 901648610 | 10510 | 10500 | 10510 | 10500 | 2 |
| 613 | 20231222 | 101900 | 901627600 | 10520 | 10520 | 10520 | 10520 | 100 |
| 614 | 20231222 | 101800 | 900575600 | 10460 | 10480 | 10480 | 10460 | 1000 |
| 615 | 20231222 | 101700 | 890115270 | 10520 | 10520 | 10520 | 10520 | 1 |
| 616 | 20231222 | 101600 | 890104750 | 10470 | 10470 | 10470 | 10470 | 2 |
| 617 | 20231222 | 101500 | 890083810 | 10470 | 10470 | 10470 | 10470 | 299 |
| 618 | 20231222 | 101400 | 886953280 | 10470 | 10470 | 10470 | 10470 | 0 |
| 619 | 20231222 | 101300 | 886953280 | 10470 | 10470 | 10470 | 10470 | 4 |
| 620 | 20231222 | 101200 | 886911400 | 10470 | 10470 | 10470 | 10470 | 2 |
| 621 | 20231222 | 101100 | 886890460 | 10470 | 10470 | 10470 | 10470 | 14 |
| 622 | 20231222 | 101000 | 886743880 | 10470 | 10470 | 10470 | 10470 | 0 |
| 623 | 20231222 | 100900 | 886743880 | 10470 | 10470 | 10470 | 10470 | 0 |
| 624 | 20231222 | 100800 | 886743880 | 10470 | 10470 | 10470 | 10470 | 0 |
| 625 | 20231222 | 100700 | 886743880 | 10470 | 10510 | 10510 | 10470 | 1657 |
| 626 | 20231222 | 100600 | 869355640 | 10510 | 10520 | 10520 | 10510 | 233 |
| 627 | 20231222 | 100500 | 866906680 | 10520 | 10510 | 10520 | 10510 | 48 |
| 628 | 20231222 | 100400 | 866402090 | 10550 | 10530 | 10550 | 10530 | 135 |
| 629 | 20231222 | 100300 | 864979470 | 10530 | 10500 | 10530 | 10500 | 17 |
| 630 | 20231222 | 100200 | 864800610 | 10500 | 10500 | 10500 | 10500 | 31 |
| 631 | 20231222 | 100100 | 864475110 | 10540 | 10510 | 10540 | 10510 | 186 |
| 632 | 20231222 | 100000 | 862517120 | 10500 | 10490 | 10520 | 10480 | 825 |
| 633 | 20231222 | 095900 | 853852820 | 10500 | 10530 | 10530 | 10500 | 5253 |
| 634 | 20231222 | 095800 | 798661200 | 10520 | 10550 | 10550 | 10520 | 334 |
| 635 | 20231222 | 095700 | 795138900 | 10550 | 10570 | 10570 | 10550 | 621 |
| 636 | 20231222 | 095600 | 788584530 | 10600 | 10600 | 10600 | 10600 | 33 |
| 637 | 20231222 | 095500 | 788234730 | 10600 | 10590 | 10600 | 10580 | 317 |
| 638 | 20231222 | 095400 | 784876620 | 10590 | 10620 | 10620 | 10520 | 6755 |
| 639 | 20231222 | 095300 | 713662710 | 10570 | 10670 | 10700 | 10570 | 1224 |
| 640 | 20231222 | 095200 | 700689440 | 10700 | 10680 | 10700 | 10680 | 114 |
| 641 | 20231222 | 095100 | 699470540 | 10670 | 10680 | 10680 | 10670 | 500 |
| 642 | 20231222 | 095000 | 694134790 | 10680 | 10680 | 10680 | 10680 | 0 |
| 643 | 20231222 | 094900 | 694134790 | 10680 | 10680 | 10700 | 10670 | 276 |
| 644 | 20231222 | 094800 | 691183730 | 10680 | 10680 | 10680 | 10680 | 1 |
| 645 | 20231222 | 094700 | 691173050 | 10690 | 10690 | 10690 | 10690 | 2 |
| 646 | 20231222 | 094600 | 691151670 | 10700 | 10680 | 10700 | 10680 | 628 |
| 647 | 20231222 | 094500 | 684439610 | 10680 | 10630 | 10680 | 10630 | 2430 |
| 648 | 20231222 | 094400 | 658567340 | 10630 | 10630 | 10630 | 10630 | 100 |
| 649 | 20231222 | 094300 | 657504340 | 10550 | 10560 | 10630 | 10550 | 102 |
| 650 | 20231222 | 094200 | 656428040 | 10570 | 10630 | 10630 | 10550 | 446 |
| 651 | 20231222 | 094100 | 651704030 | 10630 | 10580 | 10630 | 10580 | 329 |
| 652 | 20231222 | 094000 | 648221610 | 10530 | 10550 | 10550 | 10530 | 868 |
| 653 | 20231222 | 093900 | 639076750 | 10550 | 10600 | 10600 | 10550 | 110 |
| 654 | 20231222 | 093800 | 637915870 | 10600 | 10600 | 10600 | 10580 | 412 |
| 655 | 20231222 | 093700 | 633549830 | 10600 | 10620 | 10620 | 10600 | 730 |
| 656 | 20231222 | 093600 | 625797250 | 10620 | 10570 | 10620 | 10570 | 636 |
| 657 | 20231222 | 093500 | 619073140 | 10560 | 10500 | 10570 | 10500 | 758 |
| 658 | 20231222 | 093400 | 611082030 | 10500 | 10640 | 10640 | 10500 | 7459 |
| 659 | 20231222 | 093300 | 531949370 | 10640 | 10670 | 10690 | 10640 | 4339 |
| 660 | 20231222 | 093200 | 485699680 | 10670 | 10700 | 10700 | 10670 | 1497 |
| 661 | 20231222 | 093100 | 469719600 | 10700 | 10720 | 10720 | 10700 | 7 |
| 662 | 20231222 | 093000 | 469644680 | 10720 | 10720 | 10720 | 10720 | 6 |
| 663 | 20231222 | 092900 | 469580360 | 10660 | 10700 | 10780 | 10660 | 4190 |
| 664 | 20231222 | 092800 | 424820880 | 10690 | 10800 | 10800 | 10690 | 3676 |
| 665 | 20231222 | 092700 | 385460020 | 10880 | 10990 | 10990 | 10720 | 2763 |
| 666 | 20231222 | 092600 | 355667840 | 10990 | 10860 | 10990 | 10760 | 4804 |
| 667 | 20231222 | 092500 | 303627400 | 11040 | 10800 | 11040 | 10800 | 2330 |
| 668 | 20231222 | 092400 | 278143700 | 10800 | 10710 | 10800 | 10710 | 552 |
| 669 | 20231222 | 092300 | 272222600 | 10760 | 10850 | 10850 | 10680 | 2062 |
| 670 | 20231222 | 092200 | 250150120 | 10800 | 10760 | 10800 | 10650 | 1834 |
| 671 | 20231222 | 092100 | 230516270 | 10770 | 10760 | 10770 | 10670 | 1356 |
| 672 | 20231222 | 092000 | 215948470 | 10760 | 10950 | 10950 | 10760 | 5537 |
| 673 | 20231222 | 091900 | 155938210 | 10970 | 10970 | 10970 | 10970 | 1 |
| 674 | 20231222 | 091800 | 155927240 | 10960 | 10960 | 10960 | 10960 | 1 |
| 675 | 20231222 | 091700 | 155916280 | 10970 | 10980 | 10980 | 10970 | 17 |
| 676 | 20231222 | 091600 | 155729780 | 10980 | 10980 | 10980 | 10980 | 21 |
| 677 | 20231222 | 091500 | 155499200 | 10980 | 10930 | 10980 | 10930 | 7 |
| 678 | 20231222 | 091400 | 155422640 | 10930 | 10930 | 10930 | 10920 | 159 |
| 679 | 20231222 | 091300 | 153686300 | 10910 | 10920 | 10920 | 10900 | 1844 |
| 680 | 20231222 | 091200 | 133580050 | 10900 | 10960 | 10960 | 10900 | 585 |
| 681 | 20231222 | 091100 | 127179190 | 10980 | 11050 | 11060 | 10980 | 4900 |
| 682 | 20231222 | 091000 | 73150890 | 11080 | 11080 | 11080 | 11040 | 176 |
| 683 | 20231222 | 090900 | 71205790 | 11080 | 11100 | 11100 | 11080 | 554 |
| 684 | 20231222 | 090800 | 65061440 | 11110 | 11130 | 11130 | 11110 | 346 |
| 685 | 20231222 | 090700 | 61210560 | 11130 | 11120 | 11130 | 11120 | 77 |
| 686 | 20231222 | 090600 | 60354010 | 11080 | 11030 | 11080 | 11020 | 534 |
| 687 | 20231222 | 090500 | 54462590 | 11030 | 11140 | 11140 | 11030 | 2468 |
| 688 | 20231222 | 090400 | 27084010 | 11130 | 11140 | 11140 | 11130 | 5 |
| 689 | 20231222 | 090300 | 27028350 | 11120 | 11150 | 11150 | 11120 | 630 |
| 690 | 20231222 | 090200 | 20016660 | 11140 | 11210 | 11240 | 11130 | 229 |
| 691 | 20231222 | 090100 | 17462180 | 11350 | 11230 | 11480 | 11110 | 364 |
| 692 | 20231222 | 090000 | 13350380 | 11480 | 10980 | 11480 | 10980 | 1196 |