34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 203800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 2354 |
| 3 | 20231214 | 203700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 4 | 20231214 | 203600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 5 | 20231214 | 203500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 6 | 20231214 | 203400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 7 | 20231214 | 203300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 8 | 20231214 | 203200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 9 | 20231214 | 203100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 10 | 20231214 | 203000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 11 | 20231214 | 202900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 12 | 20231214 | 202800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 13 | 20231214 | 202700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 14 | 20231214 | 202600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 15 | 20231214 | 202500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 16 | 20231214 | 202400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 17 | 20231214 | 202300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 18 | 20231214 | 202200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 19 | 20231214 | 202100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 20 | 20231214 | 202000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 21 | 20231214 | 201900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 22 | 20231214 | 201800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 23 | 20231214 | 201700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 24 | 20231214 | 201600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 25 | 20231214 | 201500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 26 | 20231214 | 201400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 27 | 20231214 | 201300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 28 | 20231214 | 201200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 29 | 20231214 | 201100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 30 | 20231214 | 201000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 31 | 20231214 | 200900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 32 | 20231214 | 200800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 2354 |
| 33 | 20231214 | 200700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 34 | 20231214 | 200600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 35 | 20231214 | 200500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 36 | 20231214 | 200400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 37 | 20231214 | 200300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 38 | 20231214 | 200200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 39 | 20231214 | 200100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 40 | 20231214 | 200000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 41 | 20231214 | 195900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 42 | 20231214 | 195800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 43 | 20231214 | 195700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 44 | 20231214 | 195600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 45 | 20231214 | 195500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 46 | 20231214 | 195400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 47 | 20231214 | 195300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 48 | 20231214 | 195200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 49 | 20231214 | 195100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 50 | 20231214 | 195000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 51 | 20231214 | 194900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 52 | 20231214 | 194800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 53 | 20231214 | 194700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 54 | 20231214 | 194600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 55 | 20231214 | 194500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 56 | 20231214 | 194400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 57 | 20231214 | 194300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 58 | 20231214 | 194200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 59 | 20231214 | 194100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 60 | 20231214 | 194000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 61 | 20231214 | 193900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 62 | 20231214 | 193800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 2354 |
| 63 | 20231214 | 193700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 64 | 20231214 | 193600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 65 | 20231214 | 193500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 66 | 20231214 | 193400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 67 | 20231214 | 193300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 68 | 20231214 | 193200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 69 | 20231214 | 193100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 70 | 20231214 | 193000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 71 | 20231214 | 192900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 72 | 20231214 | 192800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 73 | 20231214 | 192700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 74 | 20231214 | 192600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 75 | 20231214 | 192500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 76 | 20231214 | 192400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 77 | 20231214 | 192300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 78 | 20231214 | 192200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 79 | 20231214 | 192100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 80 | 20231214 | 192000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 81 | 20231214 | 191900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 82 | 20231214 | 191800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 83 | 20231214 | 191700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 84 | 20231214 | 191600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 85 | 20231214 | 191500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 86 | 20231214 | 191400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 87 | 20231214 | 191300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 88 | 20231214 | 191200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 89 | 20231214 | 191100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 90 | 20231214 | 191000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 91 | 20231214 | 190900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 92 | 20231214 | 190800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 2354 |
| 93 | 20231214 | 190700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 94 | 20231214 | 190600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 95 | 20231214 | 190500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 96 | 20231214 | 190400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 97 | 20231214 | 190300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 98 | 20231214 | 190200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 99 | 20231214 | 190100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 100 | 20231214 | 190000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 101 | 20231214 | 185900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 102 | 20231214 | 185800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 103 | 20231214 | 185700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 104 | 20231214 | 185600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 105 | 20231214 | 185500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 106 | 20231214 | 185400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 107 | 20231214 | 185300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 108 | 20231214 | 185200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 109 | 20231214 | 185100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 110 | 20231214 | 185000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 111 | 20231214 | 184900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 112 | 20231214 | 184800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 113 | 20231214 | 184700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 114 | 20231214 | 184600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 115 | 20231214 | 184500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 116 | 20231214 | 184400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 117 | 20231214 | 184300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 118 | 20231214 | 184200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 119 | 20231214 | 184100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 120 | 20231214 | 184000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 121 | 20231214 | 183900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 122 | 20231214 | 183800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 2354 |
| 123 | 20231214 | 183700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 124 | 20231214 | 183600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 125 | 20231214 | 183500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 126 | 20231214 | 183400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 127 | 20231214 | 183300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 128 | 20231214 | 183200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 129 | 20231214 | 183100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 130 | 20231214 | 183000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 131 | 20231214 | 182900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 132 | 20231214 | 182800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 133 | 20231214 | 182700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 134 | 20231214 | 182600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 135 | 20231214 | 182500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 136 | 20231214 | 182400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 137 | 20231214 | 182300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 138 | 20231214 | 182200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 139 | 20231214 | 182100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 140 | 20231214 | 182000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 141 | 20231214 | 181900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 142 | 20231214 | 181800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 143 | 20231214 | 181700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 144 | 20231214 | 181600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 145 | 20231214 | 181500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 146 | 20231214 | 181400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 147 | 20231214 | 181300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 148 | 20231214 | 181200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 149 | 20231214 | 181100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 150 | 20231214 | 181000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 151 | 20231214 | 180900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 152 | 20231214 | 180800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 2354 |
| 153 | 20231214 | 180700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 154 | 20231214 | 180600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 155 | 20231214 | 180500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 156 | 20231214 | 180400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 157 | 20231214 | 180300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 158 | 20231214 | 180200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 159 | 20231214 | 180100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 160 | 20231214 | 180000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 161 | 20231214 | 175900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 162 | 20231214 | 175800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 163 | 20231214 | 175700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 164 | 20231214 | 175600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 165 | 20231214 | 175500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 166 | 20231214 | 175400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 167 | 20231214 | 175300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 168 | 20231214 | 175200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 169 | 20231214 | 175100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 170 | 20231214 | 175000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 171 | 20231214 | 174900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 172 | 20231214 | 174800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 173 | 20231214 | 174700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 174 | 20231214 | 174600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 175 | 20231214 | 174500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 176 | 20231214 | 174400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 177 | 20231214 | 174300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 178 | 20231214 | 174200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 179 | 20231214 | 174100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 180 | 20231214 | 174000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 181 | 20231214 | 173900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 182 | 20231214 | 173800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 2354 |
| 183 | 20231214 | 173700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 184 | 20231214 | 173600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 185 | 20231214 | 173500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 186 | 20231214 | 173400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 187 | 20231214 | 173300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 188 | 20231214 | 173200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 189 | 20231214 | 173100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 190 | 20231214 | 173000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 191 | 20231214 | 172900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 192 | 20231214 | 172800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 193 | 20231214 | 172700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 194 | 20231214 | 172600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 195 | 20231214 | 172500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 196 | 20231214 | 172400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 197 | 20231214 | 172300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 198 | 20231214 | 172200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 199 | 20231214 | 172100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 200 | 20231214 | 172000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 201 | 20231214 | 171900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 202 | 20231214 | 171800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 203 | 20231214 | 171700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 204 | 20231214 | 171600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 205 | 20231214 | 171500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 206 | 20231214 | 171400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 207 | 20231214 | 171300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 208 | 20231214 | 171200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 209 | 20231214 | 171100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 210 | 20231214 | 171000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 211 | 20231214 | 170900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 212 | 20231214 | 170800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 2354 |
| 213 | 20231214 | 170700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 214 | 20231214 | 170600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 215 | 20231214 | 170500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 216 | 20231214 | 170400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 217 | 20231214 | 170300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 218 | 20231214 | 170200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 219 | 20231214 | 170100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 220 | 20231214 | 170000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 221 | 20231214 | 165900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 222 | 20231214 | 165800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 223 | 20231214 | 165700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 224 | 20231214 | 165600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 225 | 20231214 | 165500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 226 | 20231214 | 165400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 227 | 20231214 | 165300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 228 | 20231214 | 165200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 229 | 20231214 | 165100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 230 | 20231214 | 165000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 231 | 20231214 | 164900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 232 | 20231214 | 164800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 233 | 20231214 | 164700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 234 | 20231214 | 164600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 235 | 20231214 | 164500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 236 | 20231214 | 164400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 237 | 20231214 | 164300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 238 | 20231214 | 164200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 239 | 20231214 | 164100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 240 | 20231214 | 164000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 241 | 20231214 | 163900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 242 | 20231214 | 163800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 2354 |
| 243 | 20231214 | 163700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 244 | 20231214 | 163600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 245 | 20231214 | 163500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 246 | 20231214 | 163400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 247 | 20231214 | 163300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 248 | 20231214 | 163200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 249 | 20231214 | 163100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 250 | 20231214 | 163000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 251 | 20231214 | 162900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 252 | 20231214 | 162800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 253 | 20231214 | 162700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 254 | 20231214 | 162600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 255 | 20231214 | 162500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 256 | 20231214 | 162400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 257 | 20231214 | 162300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 258 | 20231214 | 162200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 259 | 20231214 | 162100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 260 | 20231214 | 162000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 261 | 20231214 | 161900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 262 | 20231214 | 161800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 263 | 20231214 | 161700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 264 | 20231214 | 161600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 265 | 20231214 | 161500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 266 | 20231214 | 161400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 267 | 20231214 | 161300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 268 | 20231214 | 161200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 269 | 20231214 | 161100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 270 | 20231214 | 161000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 271 | 20231214 | 160900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 272 | 20231214 | 160800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 2354 |
| 273 | 20231214 | 160700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 274 | 20231214 | 160600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 275 | 20231214 | 160500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 276 | 20231214 | 160400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 277 | 20231214 | 160300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 278 | 20231214 | 160200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 279 | 20231214 | 160100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 280 | 20231214 | 160000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 281 | 20231214 | 155900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 282 | 20231214 | 155800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 283 | 20231214 | 155700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 284 | 20231214 | 155600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 285 | 20231214 | 155500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 286 | 20231214 | 155400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 287 | 20231214 | 155300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 288 | 20231214 | 155200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 289 | 20231214 | 155100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 290 | 20231214 | 155000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 291 | 20231214 | 154900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 292 | 20231214 | 154800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 293 | 20231214 | 154700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 294 | 20231214 | 154600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 295 | 20231214 | 154500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 296 | 20231214 | 154400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 297 | 20231214 | 154300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 298 | 20231214 | 154200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 299 | 20231214 | 154100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 300 | 20231214 | 154000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 301 | 20231214 | 153900 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 302 | 20231214 | 153800 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 2354 |
| 303 | 20231214 | 153700 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 304 | 20231214 | 153600 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 305 | 20231214 | 153500 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 306 | 20231214 | 153400 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 307 | 20231214 | 153300 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 308 | 20231214 | 153200 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 309 | 20231214 | 153100 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 310 | 20231214 | 153000 | 1848842520 | 6280 | 6280 | 6280 | 6280 | 2354 |
| 311 | 20231214 | 152900 | 1834059400 | 6320 | 6320 | 6320 | 6320 | 0 |
| 312 | 20231214 | 152800 | 1834059400 | 6320 | 6320 | 6320 | 6320 | 0 |
| 313 | 20231214 | 152700 | 1834059400 | 6320 | 6320 | 6320 | 6320 | 0 |
| 314 | 20231214 | 152600 | 1834059400 | 6320 | 6320 | 6320 | 6320 | 0 |
| 315 | 20231214 | 152500 | 1834059400 | 6320 | 6320 | 6320 | 6320 | 0 |
| 316 | 20231214 | 152400 | 1834059400 | 6320 | 6320 | 6320 | 6320 | 0 |
| 317 | 20231214 | 152300 | 1834059400 | 6320 | 6320 | 6320 | 6320 | 0 |
| 318 | 20231214 | 152200 | 1834059400 | 6320 | 6320 | 6320 | 6320 | 0 |
| 319 | 20231214 | 152100 | 1834059400 | 6320 | 6320 | 6320 | 6320 | 0 |
| 320 | 20231214 | 152000 | 1834059400 | 6320 | 6320 | 6320 | 6320 | 0 |
| 321 | 20231214 | 151900 | 1834059400 | 6320 | 6320 | 6320 | 6280 | 395 |
| 322 | 20231214 | 151800 | 1831576520 | 6320 | 6260 | 6320 | 6260 | 1750 |
| 323 | 20231214 | 151700 | 1820596210 | 6270 | 6280 | 6280 | 6260 | 2479 |
| 324 | 20231214 | 151600 | 1805051320 | 6280 | 6280 | 6290 | 6280 | 2427 |
| 325 | 20231214 | 151500 | 1789803650 | 6280 | 6300 | 6310 | 6280 | 2179 |
| 326 | 20231214 | 151400 | 1776091260 | 6300 | 6330 | 6330 | 6300 | 1477 |
| 327 | 20231214 | 151300 | 1766755140 | 6300 | 6300 | 6300 | 6300 | 47 |
| 328 | 20231214 | 151200 | 1766459040 | 6330 | 6330 | 6330 | 6330 | 11 |
| 329 | 20231214 | 151100 | 1766389410 | 6330 | 6330 | 6330 | 6330 | 21 |
| 330 | 20231214 | 151000 | 1766256480 | 6330 | 6330 | 6330 | 6330 | 0 |
| 331 | 20231214 | 150900 | 1766256480 | 6330 | 6330 | 6330 | 6330 | 30 |
| 332 | 20231214 | 150800 | 1766066580 | 6330 | 6330 | 6330 | 6330 | 127 |
| 333 | 20231214 | 150700 | 1765262670 | 6300 | 6300 | 6300 | 6300 | 2661 |
| 334 | 20231214 | 150600 | 1748498370 | 6300 | 6290 | 6300 | 6290 | 344 |
| 335 | 20231214 | 150500 | 1746334500 | 6290 | 6290 | 6300 | 6290 | 306 |
| 336 | 20231214 | 150400 | 1744409740 | 6290 | 6290 | 6300 | 6280 | 1225 |
| 337 | 20231214 | 150300 | 1736709450 | 6290 | 6290 | 6290 | 6280 | 91 |
| 338 | 20231214 | 150200 | 1736137070 | 6290 | 6290 | 6290 | 6290 | 339 |
| 339 | 20231214 | 150100 | 1734004760 | 6290 | 6290 | 6290 | 6290 | 20 |
| 340 | 20231214 | 150000 | 1733878960 | 6280 | 6280 | 6280 | 6280 | 676 |
| 341 | 20231214 | 145900 | 1729633680 | 6280 | 6280 | 6280 | 6280 | 700 |
| 342 | 20231214 | 145800 | 1725237680 | 6280 | 6290 | 6300 | 6280 | 93 |
| 343 | 20231214 | 145700 | 1724652400 | 6280 | 6290 | 6300 | 6280 | 787 |
| 344 | 20231214 | 145600 | 1719699780 | 6300 | 6290 | 6300 | 6290 | 268 |
| 345 | 20231214 | 145500 | 1718013750 | 6290 | 6300 | 6300 | 6290 | 243 |
| 346 | 20231214 | 145400 | 1716483800 | 6290 | 6290 | 6290 | 6290 | 711 |
| 347 | 20231214 | 145300 | 1712011610 | 6300 | 6290 | 6300 | 6290 | 737 |
| 348 | 20231214 | 145200 | 1707375370 | 6290 | 6290 | 6290 | 6290 | 17 |
| 349 | 20231214 | 145100 | 1707268440 | 6290 | 6290 | 6290 | 6290 | 133 |
| 350 | 20231214 | 145000 | 1706431870 | 6290 | 6280 | 6290 | 6280 | 617 |
| 351 | 20231214 | 144900 | 1702553780 | 6290 | 6290 | 6290 | 6290 | 639 |
| 352 | 20231214 | 144800 | 1698534470 | 6290 | 6300 | 6300 | 6290 | 5224 |
| 353 | 20231214 | 144700 | 1665633400 | 6300 | 6310 | 6320 | 6300 | 1310 |
| 354 | 20231214 | 144600 | 1657373530 | 6310 | 6310 | 6310 | 6310 | 145 |
| 355 | 20231214 | 144500 | 1656458580 | 6310 | 6310 | 6310 | 6310 | 1503 |
| 356 | 20231214 | 144400 | 1646974650 | 6310 | 6310 | 6320 | 6310 | 748 |
| 357 | 20231214 | 144300 | 1642253770 | 6310 | 6320 | 6320 | 6310 | 652 |
| 358 | 20231214 | 144200 | 1638137130 | 6320 | 6330 | 6330 | 6320 | 828 |
| 359 | 20231214 | 144100 | 1632901990 | 6330 | 6330 | 6330 | 6330 | 284 |
| 360 | 20231214 | 144000 | 1631104270 | 6330 | 6330 | 6330 | 6320 | 597 |
| 361 | 20231214 | 143900 | 1627327910 | 6330 | 6330 | 6330 | 6330 | 122 |
| 362 | 20231214 | 143800 | 1626555650 | 6320 | 6330 | 6330 | 6320 | 556 |
| 363 | 20231214 | 143700 | 1623038170 | 6320 | 6320 | 6320 | 6310 | 175 |
| 364 | 20231214 | 143600 | 1621932970 | 6320 | 6320 | 6320 | 6320 | 205 |
| 365 | 20231214 | 143500 | 1620637370 | 6320 | 6320 | 6320 | 6320 | 353 |
| 366 | 20231214 | 143400 | 1618406410 | 6320 | 6320 | 6320 | 6320 | 375 |
| 367 | 20231214 | 143300 | 1616036410 | 6320 | 6320 | 6320 | 6320 | 274 |
| 368 | 20231214 | 143200 | 1614304730 | 6310 | 6310 | 6310 | 6310 | 99 |
| 369 | 20231214 | 143100 | 1613680040 | 6320 | 6320 | 6320 | 6320 | 90 |
| 370 | 20231214 | 143000 | 1613111240 | 6320 | 6320 | 6320 | 6320 | 285 |
| 371 | 20231214 | 142900 | 1611310040 | 6320 | 6320 | 6320 | 6320 | 191 |
| 372 | 20231214 | 142800 | 1610102920 | 6320 | 6320 | 6320 | 6320 | 645 |
| 373 | 20231214 | 142700 | 1606026520 | 6320 | 6320 | 6330 | 6320 | 777 |
| 374 | 20231214 | 142600 | 1601115860 | 6320 | 6320 | 6320 | 6320 | 536 |
| 375 | 20231214 | 142500 | 1597728340 | 6330 | 6320 | 6330 | 6320 | 144 |
| 376 | 20231214 | 142400 | 1596817780 | 6320 | 6330 | 6330 | 6320 | 215 |
| 377 | 20231214 | 142300 | 1595458780 | 6330 | 6330 | 6330 | 6320 | 576 |
| 378 | 20231214 | 142200 | 1591813720 | 6330 | 6330 | 6330 | 6330 | 107 |
| 379 | 20231214 | 142100 | 1591136410 | 6330 | 6320 | 6330 | 6320 | 375 |
| 380 | 20231214 | 142000 | 1588763060 | 6330 | 6320 | 6330 | 6320 | 430 |
| 381 | 20231214 | 141900 | 1586043450 | 6320 | 6330 | 6330 | 6320 | 538 |
| 382 | 20231214 | 141800 | 1582642410 | 6330 | 6330 | 6330 | 6330 | 0 |
| 383 | 20231214 | 141700 | 1582642410 | 6330 | 6320 | 6330 | 6320 | 482 |
| 384 | 20231214 | 141600 | 1579595670 | 6320 | 6320 | 6320 | 6320 | 441 |
| 385 | 20231214 | 141500 | 1576808550 | 6320 | 6330 | 6330 | 6320 | 98 |
| 386 | 20231214 | 141400 | 1576189160 | 6340 | 6340 | 6340 | 6340 | 158 |
| 387 | 20231214 | 141300 | 1575187440 | 6340 | 6330 | 6340 | 6320 | 477 |
| 388 | 20231214 | 141200 | 1572172270 | 6330 | 6340 | 6340 | 6330 | 390 |
| 389 | 20231214 | 141100 | 1569703520 | 6330 | 6340 | 6340 | 6330 | 804 |
| 390 | 20231214 | 141000 | 1564613460 | 6340 | 6330 | 6340 | 6330 | 595 |
| 391 | 20231214 | 140900 | 1560842110 | 6330 | 6330 | 6330 | 6330 | 716 |
| 392 | 20231214 | 140800 | 1556309830 | 6330 | 6330 | 6330 | 6330 | 1430 |
| 393 | 20231214 | 140700 | 1547257930 | 6330 | 6340 | 6340 | 6330 | 459 |
| 394 | 20231214 | 140600 | 1544352430 | 6340 | 6340 | 6340 | 6340 | 691 |
| 395 | 20231214 | 140500 | 1539971490 | 6340 | 6340 | 6340 | 6340 | 1 |
| 396 | 20231214 | 140400 | 1539965150 | 6340 | 6340 | 6340 | 6340 | 130 |
| 397 | 20231214 | 140300 | 1539140950 | 6340 | 6340 | 6340 | 6340 | 391 |
| 398 | 20231214 | 140200 | 1536662010 | 6340 | 6330 | 6340 | 6330 | 280 |
| 399 | 20231214 | 140100 | 1534887920 | 6330 | 6330 | 6340 | 6330 | 770 |
| 400 | 20231214 | 140000 | 1530008200 | 6340 | 6340 | 6340 | 6340 | 104 |
| 401 | 20231214 | 135900 | 1529348840 | 6340 | 6340 | 6340 | 6330 | 525 |
| 402 | 20231214 | 135800 | 1526021290 | 6340 | 6340 | 6340 | 6340 | 1 |
| 403 | 20231214 | 135700 | 1526014950 | 6330 | 6340 | 6340 | 6330 | 252 |
| 404 | 20231214 | 135600 | 1524419690 | 6330 | 6330 | 6330 | 6330 | 79 |
| 405 | 20231214 | 135500 | 1523919620 | 6330 | 6350 | 6350 | 6330 | 1110 |
| 406 | 20231214 | 135400 | 1516889280 | 6340 | 6340 | 6340 | 6340 | 110 |
| 407 | 20231214 | 135300 | 1516191880 | 6340 | 6340 | 6340 | 6340 | 0 |
| 408 | 20231214 | 135200 | 1516191880 | 6340 | 6340 | 6340 | 6340 | 10 |
| 409 | 20231214 | 135100 | 1516128480 | 6350 | 6340 | 6350 | 6330 | 193 |
| 410 | 20231214 | 135000 | 1514905760 | 6340 | 6340 | 6340 | 6340 | 31 |
| 411 | 20231214 | 134900 | 1514709220 | 6330 | 6350 | 6350 | 6330 | 11989 |
| 412 | 20231214 | 134800 | 1438740980 | 6360 | 6350 | 6360 | 6350 | 1321 |
| 413 | 20231214 | 134700 | 1430340920 | 6350 | 6350 | 6350 | 6350 | 222 |
| 414 | 20231214 | 134600 | 1428931220 | 6350 | 6360 | 6360 | 6350 | 35 |
| 415 | 20231214 | 134500 | 1428708660 | 6360 | 6380 | 6380 | 6360 | 3869 |
| 416 | 20231214 | 134400 | 1404085080 | 6370 | 6370 | 6370 | 6370 | 50 |
| 417 | 20231214 | 134300 | 1403766580 | 6370 | 6370 | 6380 | 6370 | 123 |
| 418 | 20231214 | 134200 | 1402983030 | 6380 | 6380 | 6380 | 6380 | 0 |
| 419 | 20231214 | 134100 | 1402983030 | 6380 | 6380 | 6380 | 6380 | 6 |
| 420 | 20231214 | 134000 | 1402944750 | 6370 | 6370 | 6370 | 6370 | 2 |
| 421 | 20231214 | 133900 | 1402932010 | 6370 | 6370 | 6370 | 6370 | 97 |
| 422 | 20231214 | 133800 | 1402314120 | 6370 | 6370 | 6370 | 6370 | 35 |
| 423 | 20231214 | 133700 | 1402091170 | 6370 | 6370 | 6370 | 6370 | 30 |
| 424 | 20231214 | 133600 | 1401900070 | 6380 | 6380 | 6380 | 6380 | 50 |
| 425 | 20231214 | 133500 | 1401581070 | 6370 | 6370 | 6370 | 6370 | 670 |
| 426 | 20231214 | 133400 | 1397313170 | 6360 | 6360 | 6360 | 6360 | 2 |
| 427 | 20231214 | 133300 | 1397300450 | 6370 | 6370 | 6370 | 6370 | 400 |
| 428 | 20231214 | 133200 | 1394752450 | 6370 | 6380 | 6380 | 6370 | 59 |
| 429 | 20231214 | 133100 | 1394376170 | 6360 | 6370 | 6370 | 6360 | 310 |
| 430 | 20231214 | 133000 | 1392401570 | 6380 | 6370 | 6380 | 6370 | 545 |
| 431 | 20231214 | 132900 | 1388925470 | 6370 | 6370 | 6370 | 6370 | 72 |
| 432 | 20231214 | 132800 | 1388466830 | 6370 | 6370 | 6370 | 6370 | 1530 |
| 433 | 20231214 | 132700 | 1378720730 | 6370 | 6370 | 6370 | 6370 | 48 |
| 434 | 20231214 | 132600 | 1378414970 | 6380 | 6380 | 6380 | 6380 | 0 |
| 435 | 20231214 | 132500 | 1378414970 | 6380 | 6380 | 6380 | 6380 | 26 |
| 436 | 20231214 | 132400 | 1378249090 | 6370 | 6380 | 6380 | 6370 | 626 |
| 437 | 20231214 | 132300 | 1374261260 | 6380 | 6380 | 6380 | 6380 | 67 |
| 438 | 20231214 | 132200 | 1373833800 | 6380 | 6380 | 6380 | 6380 | 16 |
| 439 | 20231214 | 132100 | 1373731720 | 6380 | 6380 | 6380 | 6380 | 284 |
| 440 | 20231214 | 132000 | 1371919800 | 6380 | 6410 | 6410 | 6380 | 466 |
| 441 | 20231214 | 131900 | 1368942940 | 6400 | 6400 | 6400 | 6400 | 0 |
| 442 | 20231214 | 131800 | 1368942940 | 6400 | 6390 | 6400 | 6390 | 145 |
| 443 | 20231214 | 131700 | 1368015040 | 6400 | 6400 | 6400 | 6400 | 158 |
| 444 | 20231214 | 131600 | 1367003840 | 6400 | 6400 | 6400 | 6400 | 22 |
| 445 | 20231214 | 131500 | 1366863040 | 6390 | 6380 | 6390 | 6380 | 257 |
| 446 | 20231214 | 131400 | 1365221860 | 6390 | 6390 | 6390 | 6390 | 0 |
| 447 | 20231214 | 131300 | 1365221860 | 6390 | 6390 | 6390 | 6390 | 5 |
| 448 | 20231214 | 131200 | 1365189910 | 6390 | 6380 | 6390 | 6380 | 255 |
| 449 | 20231214 | 131100 | 1363562260 | 6380 | 6380 | 6380 | 6380 | 9 |
| 450 | 20231214 | 131000 | 1363504840 | 6380 | 6380 | 6380 | 6380 | 73 |
| 451 | 20231214 | 130900 | 1363039100 | 6380 | 6380 | 6380 | 6380 | 244 |
| 452 | 20231214 | 130800 | 1361482380 | 6380 | 6380 | 6380 | 6380 | 50 |
| 453 | 20231214 | 130700 | 1361163380 | 6380 | 6380 | 6380 | 6380 | 117 |
| 454 | 20231214 | 130600 | 1360416920 | 6380 | 6380 | 6380 | 6380 | 72 |
| 455 | 20231214 | 130500 | 1359957560 | 6380 | 6370 | 6380 | 6370 | 30 |
| 456 | 20231214 | 130400 | 1359766260 | 6360 | 6370 | 6370 | 6360 | 200 |
| 457 | 20231214 | 130300 | 1358494250 | 6360 | 6370 | 6370 | 6360 | 550 |
| 458 | 20231214 | 130200 | 1354991250 | 6370 | 6380 | 6380 | 6370 | 51 |
| 459 | 20231214 | 130100 | 1354666370 | 6370 | 6370 | 6370 | 6370 | 2 |
| 460 | 20231214 | 130000 | 1354653630 | 6380 | 6380 | 6380 | 6380 | 0 |
| 461 | 20231214 | 125900 | 1354653630 | 6380 | 6380 | 6380 | 6380 | 9 |
| 462 | 20231214 | 125800 | 1354596210 | 6390 | 6400 | 6400 | 6390 | 8 |
| 463 | 20231214 | 125700 | 1354545030 | 6400 | 6360 | 6400 | 6360 | 24 |
| 464 | 20231214 | 125600 | 1354392310 | 6360 | 6360 | 6360 | 6360 | 112 |
| 465 | 20231214 | 125500 | 1353679990 | 6360 | 6360 | 6360 | 6360 | 0 |
| 466 | 20231214 | 125400 | 1353679990 | 6360 | 6380 | 6380 | 6360 | 642 |
| 467 | 20231214 | 125300 | 1349592330 | 6380 | 6390 | 6390 | 6380 | 4 |
| 468 | 20231214 | 125200 | 1349566790 | 6400 | 6400 | 6400 | 6400 | 50 |
| 469 | 20231214 | 125100 | 1349246790 | 6400 | 6400 | 6400 | 6390 | 235 |
| 470 | 20231214 | 125000 | 1347742810 | 6400 | 6400 | 6400 | 6400 | 305 |
| 471 | 20231214 | 124900 | 1345790810 | 6400 | 6400 | 6400 | 6400 | 4 |
| 472 | 20231214 | 124800 | 1345765210 | 6400 | 6400 | 6400 | 6400 | 20 |
| 473 | 20231214 | 124700 | 1345637210 | 6400 | 6380 | 6400 | 6380 | 973 |
| 474 | 20231214 | 124600 | 1339415520 | 6380 | 6360 | 6380 | 6340 | 393 |
| 475 | 20231214 | 124500 | 1336914580 | 6360 | 6360 | 6360 | 6360 | 5 |
| 476 | 20231214 | 124400 | 1336882780 | 6340 | 6340 | 6340 | 6340 | 0 |
| 477 | 20231214 | 124300 | 1336882780 | 6340 | 6340 | 6340 | 6340 | 0 |
| 478 | 20231214 | 124200 | 1336882780 | 6340 | 6340 | 6340 | 6340 | 175 |
| 479 | 20231214 | 124100 | 1335773280 | 6340 | 6340 | 6340 | 6340 | 7 |
| 480 | 20231214 | 124000 | 1335728900 | 6350 | 6350 | 6350 | 6350 | 0 |
| 481 | 20231214 | 123900 | 1335728900 | 6350 | 6350 | 6350 | 6350 | 19 |
| 482 | 20231214 | 123800 | 1335608250 | 6350 | 6350 | 6350 | 6350 | 524 |
| 483 | 20231214 | 123700 | 1332280850 | 6350 | 6350 | 6350 | 6350 | 0 |
| 484 | 20231214 | 123600 | 1332280850 | 6350 | 6350 | 6350 | 6350 | 100 |
| 485 | 20231214 | 123500 | 1331645850 | 6350 | 6350 | 6350 | 6350 | 10 |
| 486 | 20231214 | 123400 | 1331582350 | 6350 | 6350 | 6350 | 6350 | 0 |
| 487 | 20231214 | 123300 | 1331582350 | 6350 | 6350 | 6350 | 6350 | 161 |
| 488 | 20231214 | 123200 | 1330560000 | 6350 | 6340 | 6350 | 6340 | 83 |
| 489 | 20231214 | 123100 | 1330032970 | 6340 | 6340 | 6340 | 6340 | 1 |
| 490 | 20231214 | 123000 | 1330026630 | 6340 | 6350 | 6350 | 6340 | 97 |
| 491 | 20231214 | 122900 | 1329411630 | 6340 | 6340 | 6340 | 6340 | 502 |
| 492 | 20231214 | 122800 | 1326228950 | 6340 | 6350 | 6350 | 6340 | 1424 |
| 493 | 20231214 | 122700 | 1317186690 | 6360 | 6360 | 6360 | 6360 | 20 |
| 494 | 20231214 | 122600 | 1317059490 | 6350 | 6350 | 6350 | 6350 | 3 |
| 495 | 20231214 | 122500 | 1317040440 | 6360 | 6360 | 6360 | 6360 | 250 |
| 496 | 20231214 | 122400 | 1315450440 | 6350 | 6350 | 6350 | 6350 | 144 |
| 497 | 20231214 | 122300 | 1314536040 | 6350 | 6350 | 6350 | 6350 | 30 |
| 498 | 20231214 | 122200 | 1314345540 | 6350 | 6360 | 6360 | 6350 | 2053 |
| 499 | 20231214 | 122100 | 1301303850 | 6370 | 6370 | 6370 | 6370 | 195 |
| 500 | 20231214 | 122000 | 1300061700 | 6370 | 6370 | 6370 | 6370 | 0 |
| 501 | 20231214 | 121900 | 1300061700 | 6370 | 6370 | 6370 | 6370 | 26 |
| 502 | 20231214 | 121800 | 1299896080 | 6360 | 6360 | 6360 | 6360 | 0 |
| 503 | 20231214 | 121700 | 1299896080 | 6360 | 6360 | 6370 | 6360 | 1079 |
| 504 | 20231214 | 121600 | 1293033140 | 6370 | 6370 | 6370 | 6370 | 261 |
| 505 | 20231214 | 121500 | 1291370570 | 6370 | 6370 | 6380 | 6370 | 1404 |
| 506 | 20231214 | 121400 | 1282426930 | 6370 | 6380 | 6380 | 6370 | 163 |
| 507 | 20231214 | 121300 | 1281388590 | 6380 | 6380 | 6380 | 6380 | 47 |
| 508 | 20231214 | 121200 | 1281088730 | 6380 | 6380 | 6380 | 6380 | 1302 |
| 509 | 20231214 | 121100 | 1272781970 | 6390 | 6390 | 6390 | 6390 | 34 |
| 510 | 20231214 | 121000 | 1272564710 | 6380 | 6380 | 6380 | 6380 | 0 |
| 511 | 20231214 | 120900 | 1272564710 | 6380 | 6380 | 6380 | 6380 | 0 |
| 512 | 20231214 | 120800 | 1272564710 | 6380 | 6380 | 6380 | 6380 | 105 |
| 513 | 20231214 | 120700 | 1271894810 | 6380 | 6380 | 6380 | 6380 | 1 |
| 514 | 20231214 | 120600 | 1271888430 | 6370 | 6380 | 6380 | 6370 | 202 |
| 515 | 20231214 | 120500 | 1270599680 | 6380 | 6380 | 6380 | 6380 | 0 |
| 516 | 20231214 | 120400 | 1270599680 | 6380 | 6380 | 6380 | 6380 | 0 |
| 517 | 20231214 | 120300 | 1270599680 | 6380 | 6380 | 6380 | 6380 | 8 |
| 518 | 20231214 | 120200 | 1270548640 | 6380 | 6380 | 6380 | 6380 | 30 |
| 519 | 20231214 | 120100 | 1270357240 | 6370 | 6380 | 6380 | 6370 | 320 |
| 520 | 20231214 | 120000 | 1268315970 | 6380 | 6380 | 6380 | 6380 | 0 |
| 521 | 20231214 | 115900 | 1268315970 | 6380 | 6380 | 6380 | 6380 | 202 |
| 522 | 20231214 | 115800 | 1267027210 | 6380 | 6380 | 6380 | 6380 | 0 |
| 523 | 20231214 | 115700 | 1267027210 | 6380 | 6380 | 6380 | 6380 | 0 |
| 524 | 20231214 | 115600 | 1267027210 | 6380 | 6380 | 6380 | 6380 | 0 |
| 525 | 20231214 | 115500 | 1267027210 | 6380 | 6380 | 6380 | 6380 | 121 |
| 526 | 20231214 | 115400 | 1266255230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 527 | 20231214 | 115300 | 1266255230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 528 | 20231214 | 115200 | 1266255230 | 6400 | 6400 | 6400 | 6400 | 50 |
| 529 | 20231214 | 115100 | 1265935230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 530 | 20231214 | 115000 | 1265935230 | 6400 | 6400 | 6400 | 6400 | 1 |
| 531 | 20231214 | 114900 | 1265928830 | 6400 | 6400 | 6400 | 6400 | 9 |
| 532 | 20231214 | 114800 | 1265871230 | 6380 | 6380 | 6380 | 6380 | 160 |
| 533 | 20231214 | 114700 | 1264850430 | 6380 | 6380 | 6380 | 6380 | 31 |
| 534 | 20231214 | 114600 | 1264652650 | 6380 | 6380 | 6380 | 6380 | 116 |
| 535 | 20231214 | 114500 | 1263912570 | 6370 | 6370 | 6370 | 6370 | 59 |
| 536 | 20231214 | 114400 | 1263536740 | 6380 | 6380 | 6380 | 6380 | 100 |
| 537 | 20231214 | 114300 | 1262898740 | 6370 | 6370 | 6370 | 6370 | 1 |
| 538 | 20231214 | 114200 | 1262892370 | 6370 | 6380 | 6380 | 6370 | 276 |
| 539 | 20231214 | 114100 | 1261133500 | 6370 | 6370 | 6370 | 6370 | 380 |
| 540 | 20231214 | 114000 | 1258712900 | 6370 | 6370 | 6370 | 6370 | 686 |
| 541 | 20231214 | 113900 | 1254343080 | 6370 | 6370 | 6370 | 6370 | 736 |
| 542 | 20231214 | 113800 | 1249654760 | 6370 | 6370 | 6370 | 6370 | 1 |
| 543 | 20231214 | 113700 | 1249648390 | 6370 | 6370 | 6370 | 6370 | 0 |
| 544 | 20231214 | 113600 | 1249648390 | 6370 | 6360 | 6370 | 6360 | 77 |
| 545 | 20231214 | 113500 | 1249157930 | 6370 | 6370 | 6370 | 6370 | 248 |
| 546 | 20231214 | 113400 | 1247578170 | 6370 | 6370 | 6370 | 6370 | 1211 |
| 547 | 20231214 | 113300 | 1239864100 | 6380 | 6380 | 6380 | 6380 | 0 |
| 548 | 20231214 | 113200 | 1239864100 | 6380 | 6380 | 6380 | 6380 | 50 |
| 549 | 20231214 | 113100 | 1239545100 | 6380 | 6370 | 6380 | 6370 | 143 |
| 550 | 20231214 | 113000 | 1238634180 | 6370 | 6370 | 6370 | 6370 | 115 |
| 551 | 20231214 | 112900 | 1237901630 | 6370 | 6380 | 6380 | 6370 | 1463 |
| 552 | 20231214 | 112800 | 1228577880 | 6360 | 6360 | 6360 | 6360 | 0 |
| 553 | 20231214 | 112700 | 1228577880 | 6360 | 6360 | 6360 | 6360 | 350 |
| 554 | 20231214 | 112600 | 1226351880 | 6360 | 6360 | 6360 | 6360 | 4 |
| 555 | 20231214 | 112500 | 1226326440 | 6360 | 6360 | 6360 | 6360 | 540 |
| 556 | 20231214 | 112400 | 1222892040 | 6370 | 6370 | 6380 | 6370 | 1361 |
| 557 | 20231214 | 112300 | 1214221610 | 6370 | 6380 | 6380 | 6370 | 1001 |
| 558 | 20231214 | 112200 | 1207845230 | 6380 | 6380 | 6380 | 6380 | 14 |
| 559 | 20231214 | 112100 | 1207755910 | 6370 | 6380 | 6380 | 6370 | 4072 |
| 560 | 20231214 | 112000 | 1181816440 | 6380 | 6380 | 6380 | 6370 | 4419 |
| 561 | 20231214 | 111900 | 1153630540 | 6390 | 6390 | 6390 | 6380 | 183 |
| 562 | 20231214 | 111800 | 1152461610 | 6390 | 6390 | 6390 | 6390 | 1309 |
| 563 | 20231214 | 111700 | 1144097100 | 6390 | 6390 | 6390 | 6390 | 0 |
| 564 | 20231214 | 111600 | 1144097100 | 6390 | 6390 | 6390 | 6390 | 90 |
| 565 | 20231214 | 111500 | 1143522000 | 6390 | 6390 | 6390 | 6380 | 581 |
| 566 | 20231214 | 111400 | 1139810150 | 6390 | 6390 | 6390 | 6390 | 746 |
| 567 | 20231214 | 111300 | 1135043210 | 6390 | 6390 | 6390 | 6390 | 0 |
| 568 | 20231214 | 111200 | 1135043210 | 6390 | 6400 | 6400 | 6390 | 344 |
| 569 | 20231214 | 111100 | 1132843150 | 6400 | 6400 | 6400 | 6390 | 718 |
| 570 | 20231214 | 111000 | 1128249970 | 6400 | 6400 | 6400 | 6400 | 241 |
| 571 | 20231214 | 110900 | 1126707570 | 6400 | 6400 | 6400 | 6400 | 50 |
| 572 | 20231214 | 110800 | 1126387570 | 6400 | 6400 | 6400 | 6400 | 70 |
| 573 | 20231214 | 110700 | 1125939570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 574 | 20231214 | 110600 | 1125939570 | 6400 | 6400 | 6400 | 6400 | 112 |
| 575 | 20231214 | 110500 | 1125222770 | 6400 | 6380 | 6400 | 6380 | 130 |
| 576 | 20231214 | 110400 | 1124390890 | 6380 | 6390 | 6390 | 6380 | 728 |
| 577 | 20231214 | 110300 | 1119739220 | 6390 | 6400 | 6400 | 6390 | 164 |
| 578 | 20231214 | 110200 | 1118689950 | 6410 | 6410 | 6410 | 6410 | 1 |
| 579 | 20231214 | 110100 | 1118683540 | 6410 | 6410 | 6410 | 6410 | 131 |
| 580 | 20231214 | 110000 | 1117843830 | 6410 | 6410 | 6410 | 6410 | 2 |
| 581 | 20231214 | 105900 | 1117831010 | 6410 | 6410 | 6420 | 6410 | 236 |
| 582 | 20231214 | 105800 | 1116318140 | 6400 | 6400 | 6400 | 6400 | 105 |
| 583 | 20231214 | 105700 | 1115646140 | 6400 | 6400 | 6400 | 6400 | 83 |
| 584 | 20231214 | 105600 | 1115114940 | 6400 | 6400 | 6400 | 6400 | 0 |
| 585 | 20231214 | 105500 | 1115114940 | 6400 | 6400 | 6400 | 6400 | 11 |
| 586 | 20231214 | 105400 | 1115044540 | 6400 | 6400 | 6400 | 6400 | 32 |
| 587 | 20231214 | 105300 | 1114839740 | 6400 | 6400 | 6400 | 6400 | 139 |
| 588 | 20231214 | 105200 | 1113950140 | 6400 | 6400 | 6400 | 6400 | 162 |
| 589 | 20231214 | 105100 | 1112913340 | 6400 | 6400 | 6400 | 6400 | 12 |
| 590 | 20231214 | 105000 | 1112836540 | 6400 | 6400 | 6400 | 6400 | 0 |
| 591 | 20231214 | 104900 | 1112836540 | 6400 | 6400 | 6400 | 6400 | 14 |
| 592 | 20231214 | 104800 | 1112746940 | 6400 | 6400 | 6400 | 6400 | 17 |
| 593 | 20231214 | 104700 | 1112638140 | 6400 | 6400 | 6400 | 6400 | 115 |
| 594 | 20231214 | 104600 | 1111902140 | 6380 | 6390 | 6390 | 6380 | 769 |
| 595 | 20231214 | 104500 | 1106995760 | 6390 | 6390 | 6390 | 6390 | 0 |
| 596 | 20231214 | 104400 | 1106995760 | 6390 | 6400 | 6400 | 6390 | 110 |
| 597 | 20231214 | 104300 | 1106292760 | 6380 | 6380 | 6380 | 6380 | 45 |
| 598 | 20231214 | 104200 | 1106005660 | 6400 | 6380 | 6400 | 6380 | 606 |
| 599 | 20231214 | 104100 | 1102139360 | 6380 | 6400 | 6400 | 6380 | 969 |
| 600 | 20231214 | 104000 | 1095951800 | 6400 | 6420 | 6420 | 6400 | 980 |
| 601 | 20231214 | 103900 | 1089675110 | 6420 | 6430 | 6430 | 6420 | 43 |
| 602 | 20231214 | 103800 | 1089399000 | 6430 | 6430 | 6430 | 6430 | 0 |
| 603 | 20231214 | 103700 | 1089399000 | 6430 | 6430 | 6430 | 6430 | 112 |
| 604 | 20231214 | 103600 | 1088678840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 605 | 20231214 | 103500 | 1088678840 | 6430 | 6420 | 6430 | 6420 | 312 |
| 606 | 20231214 | 103400 | 1086673000 | 6420 | 6420 | 6420 | 6420 | 1 |
| 607 | 20231214 | 103300 | 1086666580 | 6420 | 6420 | 6420 | 6420 | 16 |
| 608 | 20231214 | 103200 | 1086563860 | 6410 | 6410 | 6410 | 6410 | 723 |
| 609 | 20231214 | 103100 | 1081929430 | 6410 | 6410 | 6410 | 6410 | 2 |
| 610 | 20231214 | 103000 | 1081916610 | 6400 | 6400 | 6400 | 6400 | 200 |
| 611 | 20231214 | 102900 | 1080636610 | 6400 | 6400 | 6400 | 6400 | 500 |
| 612 | 20231214 | 102800 | 1077436610 | 6400 | 6400 | 6400 | 6400 | 100 |
| 613 | 20231214 | 102700 | 1076796610 | 6400 | 6400 | 6400 | 6400 | 0 |
| 614 | 20231214 | 102600 | 1076796610 | 6400 | 6400 | 6400 | 6400 | 140 |
| 615 | 20231214 | 102500 | 1075900610 | 6410 | 6420 | 6420 | 6410 | 818 |
| 616 | 20231214 | 102400 | 1070655200 | 6420 | 6430 | 6430 | 6420 | 805 |
| 617 | 20231214 | 102300 | 1065480020 | 6430 | 6410 | 6440 | 6410 | 1166 |
| 618 | 20231214 | 102200 | 1057982860 | 6400 | 6400 | 6400 | 6400 | 113 |
| 619 | 20231214 | 102100 | 1057259660 | 6400 | 6390 | 6400 | 6380 | 213 |
| 620 | 20231214 | 102000 | 1055897940 | 6380 | 6390 | 6390 | 6380 | 786 |
| 621 | 20231214 | 101900 | 1050881060 | 6380 | 6390 | 6390 | 6380 | 626 |
| 622 | 20231214 | 101800 | 1046887070 | 6390 | 6380 | 6390 | 6380 | 289 |
| 623 | 20231214 | 101700 | 1045042370 | 6390 | 6390 | 6390 | 6390 | 5 |
| 624 | 20231214 | 101600 | 1045010420 | 6390 | 6400 | 6400 | 6390 | 407 |
| 625 | 20231214 | 101500 | 1042406890 | 6400 | 6400 | 6410 | 6400 | 4656 |
| 626 | 20231214 | 101400 | 1012608410 | 6410 | 6410 | 6410 | 6410 | 20 |
| 627 | 20231214 | 101300 | 1012480210 | 6400 | 6420 | 6420 | 6400 | 136 |
| 628 | 20231214 | 101200 | 1011609250 | 6420 | 6400 | 6420 | 6400 | 454 |
| 629 | 20231214 | 101100 | 1008699550 | 6400 | 6390 | 6400 | 6390 | 104 |
| 630 | 20231214 | 101000 | 1008034850 | 6390 | 6390 | 6390 | 6370 | 551 |
| 631 | 20231214 | 100900 | 1004521610 | 6370 | 6370 | 6370 | 6370 | 292 |
| 632 | 20231214 | 100800 | 1002661570 | 6370 | 6370 | 6370 | 6370 | 10 |
| 633 | 20231214 | 100700 | 1002597870 | 6360 | 6370 | 6370 | 6360 | 890 |
| 634 | 20231214 | 100600 | 996935260 | 6370 | 6370 | 6370 | 6370 | 767 |
| 635 | 20231214 | 100500 | 992049470 | 6370 | 6380 | 6380 | 6370 | 503 |
| 636 | 20231214 | 100400 | 988844260 | 6380 | 6380 | 6380 | 6380 | 990 |
| 637 | 20231214 | 100300 | 982528060 | 6380 | 6380 | 6380 | 6380 | 460 |
| 638 | 20231214 | 100200 | 979593260 | 6390 | 6390 | 6390 | 6370 | 1928 |
| 639 | 20231214 | 100100 | 967304340 | 6380 | 6380 | 6390 | 6380 | 1362 |
| 640 | 20231214 | 100000 | 958613280 | 6390 | 6400 | 6400 | 6390 | 1115 |
| 641 | 20231214 | 095900 | 951487030 | 6400 | 6400 | 6400 | 6400 | 239 |
| 642 | 20231214 | 095800 | 949957430 | 6420 | 6420 | 6420 | 6400 | 4253 |
| 643 | 20231214 | 095700 | 922715580 | 6420 | 6430 | 6430 | 6420 | 1592 |
| 644 | 20231214 | 095600 | 912494880 | 6430 | 6430 | 6430 | 6430 | 233 |
| 645 | 20231214 | 095500 | 910996690 | 6430 | 6430 | 6430 | 6430 | 13 |
| 646 | 20231214 | 095400 | 910913100 | 6430 | 6430 | 6440 | 6430 | 772 |
| 647 | 20231214 | 095300 | 905946150 | 6430 | 6430 | 6430 | 6430 | 288 |
| 648 | 20231214 | 095200 | 904094310 | 6420 | 6420 | 6430 | 6420 | 1047 |
| 649 | 20231214 | 095100 | 897362550 | 6420 | 6430 | 6440 | 6420 | 239 |
| 650 | 20231214 | 095000 | 895826000 | 6440 | 6440 | 6450 | 6430 | 240 |
| 651 | 20231214 | 094900 | 894280730 | 6430 | 6430 | 6430 | 6420 | 1357 |
| 652 | 20231214 | 094800 | 885564830 | 6430 | 6430 | 6430 | 6430 | 893 |
| 653 | 20231214 | 094700 | 879822840 | 6430 | 6430 | 6430 | 6430 | 241 |
| 654 | 20231214 | 094600 | 878273210 | 6430 | 6430 | 6430 | 6430 | 1613 |
| 655 | 20231214 | 094500 | 867901620 | 6430 | 6430 | 6440 | 6430 | 2020 |
| 656 | 20231214 | 094400 | 854907350 | 6430 | 6440 | 6440 | 6430 | 712 |
| 657 | 20231214 | 094300 | 850328070 | 6430 | 6440 | 6440 | 6430 | 3169 |
| 658 | 20231214 | 094200 | 829934600 | 6440 | 6450 | 6450 | 6440 | 544 |
| 659 | 20231214 | 094100 | 826431040 | 6450 | 6460 | 6460 | 6450 | 4 |
| 660 | 20231214 | 094000 | 826405230 | 6460 | 6450 | 6460 | 6440 | 504 |
| 661 | 20231214 | 093900 | 823155840 | 6440 | 6440 | 6440 | 6430 | 164 |
| 662 | 20231214 | 093800 | 822099820 | 6440 | 6450 | 6460 | 6440 | 642 |
| 663 | 20231214 | 093700 | 817960730 | 6450 | 6420 | 6450 | 6420 | 3679 |
| 664 | 20231214 | 093600 | 794309050 | 6420 | 6450 | 6450 | 6420 | 1484 |
| 665 | 20231214 | 093500 | 784766270 | 6450 | 6450 | 6460 | 6430 | 2934 |
| 666 | 20231214 | 093400 | 765870390 | 6450 | 6460 | 6460 | 6450 | 3503 |
| 667 | 20231214 | 093300 | 743275350 | 6460 | 6480 | 6480 | 6450 | 4901 |
| 668 | 20231214 | 093200 | 711557780 | 6490 | 6480 | 6490 | 6480 | 745 |
| 669 | 20231214 | 093100 | 706728780 | 6480 | 6490 | 6490 | 6480 | 1826 |
| 670 | 20231214 | 093000 | 694894870 | 6490 | 6510 | 6510 | 6490 | 2058 |
| 671 | 20231214 | 092900 | 681527890 | 6500 | 6510 | 6510 | 6500 | 170 |
| 672 | 20231214 | 092800 | 680421490 | 6510 | 6520 | 6530 | 6510 | 135 |
| 673 | 20231214 | 092700 | 679541990 | 6530 | 6500 | 6530 | 6490 | 2302 |
| 674 | 20231214 | 092600 | 664558420 | 6500 | 6480 | 6500 | 6480 | 245 |
| 675 | 20231214 | 092500 | 662967820 | 6500 | 6490 | 6500 | 6480 | 2779 |
| 676 | 20231214 | 092400 | 644926180 | 6480 | 6500 | 6500 | 6480 | 1195 |
| 677 | 20231214 | 092300 | 637176970 | 6500 | 6480 | 6500 | 6480 | 661 |
| 678 | 20231214 | 092200 | 632892950 | 6480 | 6490 | 6500 | 6480 | 2071 |
| 679 | 20231214 | 092100 | 619453870 | 6490 | 6500 | 6500 | 6490 | 1131 |
| 680 | 20231214 | 092000 | 612107910 | 6500 | 6500 | 6510 | 6500 | 2644 |
| 681 | 20231214 | 091900 | 594914020 | 6510 | 6520 | 6530 | 6510 | 1659 |
| 682 | 20231214 | 091800 | 584103460 | 6520 | 6540 | 6540 | 6520 | 3016 |
| 683 | 20231214 | 091700 | 564410110 | 6540 | 6530 | 6540 | 6530 | 1870 |
| 684 | 20231214 | 091600 | 552180810 | 6530 | 6540 | 6540 | 6520 | 3011 |
| 685 | 20231214 | 091500 | 532521180 | 6530 | 6550 | 6550 | 6530 | 3500 |
| 686 | 20231214 | 091400 | 509636940 | 6550 | 6510 | 6570 | 6500 | 11117 |
| 687 | 20231214 | 091300 | 436859360 | 6510 | 6450 | 6510 | 6440 | 8339 |
| 688 | 20231214 | 091200 | 382759040 | 6430 | 6430 | 6440 | 6430 | 2393 |
| 689 | 20231214 | 091100 | 367371850 | 6430 | 6430 | 6450 | 6430 | 3218 |
| 690 | 20231214 | 091000 | 346652200 | 6430 | 6430 | 6440 | 6430 | 2624 |
| 691 | 20231214 | 090900 | 329759880 | 6440 | 6450 | 6450 | 6430 | 848 |
| 692 | 20231214 | 090800 | 324306600 | 6420 | 6410 | 6460 | 6410 | 3412 |
| 693 | 20231214 | 090700 | 302351320 | 6400 | 6390 | 6400 | 6390 | 3145 |
| 694 | 20231214 | 090600 | 282245070 | 6390 | 6400 | 6410 | 6390 | 1844 |
| 695 | 20231214 | 090500 | 270453890 | 6400 | 6400 | 6400 | 6380 | 3977 |
| 696 | 20231214 | 090400 | 245008570 | 6400 | 6410 | 6420 | 6400 | 6050 |
| 697 | 20231214 | 090300 | 206259420 | 6410 | 6450 | 6450 | 6410 | 4292 |
| 698 | 20231214 | 090200 | 178667700 | 6450 | 6470 | 6470 | 6450 | 6497 |
| 699 | 20231214 | 090100 | 136702760 | 6470 | 6470 | 6500 | 6460 | 9045 |
| 700 | 20231214 | 090000 | 78151210 | 6470 | 6470 | 6470 | 6450 | 12082 |