37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 204200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 5973 |
| 3 | 20231219 | 204100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 4 | 20231219 | 204000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 5 | 20231219 | 203900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 6 | 20231219 | 203800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 7 | 20231219 | 203700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 8 | 20231219 | 203600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 9 | 20231219 | 203500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 10 | 20231219 | 203400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 11 | 20231219 | 203300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 12 | 20231219 | 203200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 13 | 20231219 | 203100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 14 | 20231219 | 203000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 15 | 20231219 | 202900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 16 | 20231219 | 202800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 17 | 20231219 | 202700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 18 | 20231219 | 202600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 19 | 20231219 | 202500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 20 | 20231219 | 202400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 21 | 20231219 | 202300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 22 | 20231219 | 202200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 23 | 20231219 | 202100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 24 | 20231219 | 202000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 25 | 20231219 | 201900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 26 | 20231219 | 201800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 27 | 20231219 | 201700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 28 | 20231219 | 201600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 29 | 20231219 | 201500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 30 | 20231219 | 201400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 31 | 20231219 | 201300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 32 | 20231219 | 201200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 5973 |
| 33 | 20231219 | 201100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 34 | 20231219 | 201000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 35 | 20231219 | 200900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 36 | 20231219 | 200800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 37 | 20231219 | 200700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 38 | 20231219 | 200600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 39 | 20231219 | 200500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 40 | 20231219 | 200400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 41 | 20231219 | 200300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 42 | 20231219 | 200200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 43 | 20231219 | 200100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 44 | 20231219 | 200000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 45 | 20231219 | 195900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 46 | 20231219 | 195800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 47 | 20231219 | 195700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 48 | 20231219 | 195600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 49 | 20231219 | 195500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 50 | 20231219 | 195400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 51 | 20231219 | 195300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 52 | 20231219 | 195200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 53 | 20231219 | 195100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 54 | 20231219 | 195000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 55 | 20231219 | 194900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 56 | 20231219 | 194800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 57 | 20231219 | 194700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 58 | 20231219 | 194600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 59 | 20231219 | 194500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 60 | 20231219 | 194400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 61 | 20231219 | 194300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 62 | 20231219 | 194200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 5973 |
| 63 | 20231219 | 194100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 64 | 20231219 | 194000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 65 | 20231219 | 193900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 66 | 20231219 | 193800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 67 | 20231219 | 193700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 68 | 20231219 | 193600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 69 | 20231219 | 193500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 70 | 20231219 | 193400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 71 | 20231219 | 193300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 72 | 20231219 | 193200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 73 | 20231219 | 193100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 74 | 20231219 | 193000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 75 | 20231219 | 192900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 76 | 20231219 | 192800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 77 | 20231219 | 192700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 78 | 20231219 | 192600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 79 | 20231219 | 192500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 80 | 20231219 | 192400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 81 | 20231219 | 192300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 82 | 20231219 | 192200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 83 | 20231219 | 192100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 84 | 20231219 | 192000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 85 | 20231219 | 191900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 86 | 20231219 | 191800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 87 | 20231219 | 191700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 88 | 20231219 | 191600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 89 | 20231219 | 191500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 90 | 20231219 | 191400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 91 | 20231219 | 191300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 92 | 20231219 | 191200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 5973 |
| 93 | 20231219 | 191100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 94 | 20231219 | 191000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 95 | 20231219 | 190900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 96 | 20231219 | 190800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 97 | 20231219 | 190700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 98 | 20231219 | 190600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 99 | 20231219 | 190500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 100 | 20231219 | 190400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 101 | 20231219 | 190300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 102 | 20231219 | 190200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 103 | 20231219 | 190100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 104 | 20231219 | 190000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 105 | 20231219 | 185900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 106 | 20231219 | 185800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 107 | 20231219 | 185700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 108 | 20231219 | 185600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 109 | 20231219 | 185500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 110 | 20231219 | 185400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 111 | 20231219 | 185300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 112 | 20231219 | 185200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 113 | 20231219 | 185100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 114 | 20231219 | 185000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 115 | 20231219 | 184900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 116 | 20231219 | 184800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 117 | 20231219 | 184700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 118 | 20231219 | 184600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 119 | 20231219 | 184500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 120 | 20231219 | 184400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 121 | 20231219 | 184300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 122 | 20231219 | 184200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 5973 |
| 123 | 20231219 | 184100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 124 | 20231219 | 184000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 125 | 20231219 | 183900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 126 | 20231219 | 183800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 127 | 20231219 | 183700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 128 | 20231219 | 183600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 129 | 20231219 | 183500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 130 | 20231219 | 183400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 131 | 20231219 | 183300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 132 | 20231219 | 183200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 133 | 20231219 | 183100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 134 | 20231219 | 183000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 135 | 20231219 | 182900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 136 | 20231219 | 182800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 137 | 20231219 | 182700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 138 | 20231219 | 182600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 139 | 20231219 | 182500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 140 | 20231219 | 182400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 141 | 20231219 | 182300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 142 | 20231219 | 182200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 143 | 20231219 | 182100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 144 | 20231219 | 182000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 145 | 20231219 | 181900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 146 | 20231219 | 181800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 147 | 20231219 | 181700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 148 | 20231219 | 181600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 149 | 20231219 | 181500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 150 | 20231219 | 181400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 151 | 20231219 | 181300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 152 | 20231219 | 181200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 5973 |
| 153 | 20231219 | 181100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 154 | 20231219 | 181000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 155 | 20231219 | 180900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 156 | 20231219 | 180800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 157 | 20231219 | 180700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 158 | 20231219 | 180600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 159 | 20231219 | 180500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 160 | 20231219 | 180400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 161 | 20231219 | 180300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 162 | 20231219 | 180200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 163 | 20231219 | 180100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 164 | 20231219 | 180000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 165 | 20231219 | 175900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 166 | 20231219 | 175800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 167 | 20231219 | 175700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 168 | 20231219 | 175600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 169 | 20231219 | 175500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 170 | 20231219 | 175400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 171 | 20231219 | 175300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 172 | 20231219 | 175200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 173 | 20231219 | 175100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 174 | 20231219 | 175000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 175 | 20231219 | 174900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 176 | 20231219 | 174800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 177 | 20231219 | 174700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 178 | 20231219 | 174600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 179 | 20231219 | 174500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 180 | 20231219 | 174400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 181 | 20231219 | 174300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 182 | 20231219 | 174200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 5973 |
| 183 | 20231219 | 174100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 184 | 20231219 | 174000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 185 | 20231219 | 173900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 186 | 20231219 | 173800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 187 | 20231219 | 173700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 188 | 20231219 | 173600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 189 | 20231219 | 173500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 190 | 20231219 | 173400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 191 | 20231219 | 173300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 192 | 20231219 | 173200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 193 | 20231219 | 173100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 194 | 20231219 | 173000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 195 | 20231219 | 172900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 196 | 20231219 | 172800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 197 | 20231219 | 172700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 198 | 20231219 | 172600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 199 | 20231219 | 172500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 200 | 20231219 | 172400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 201 | 20231219 | 172300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 202 | 20231219 | 172200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 203 | 20231219 | 172100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 204 | 20231219 | 172000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 205 | 20231219 | 171900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 206 | 20231219 | 171800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 207 | 20231219 | 171700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 208 | 20231219 | 171600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 209 | 20231219 | 171500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 210 | 20231219 | 171400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 211 | 20231219 | 171300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 212 | 20231219 | 171200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 5973 |
| 213 | 20231219 | 171100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 214 | 20231219 | 171000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 215 | 20231219 | 170900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 216 | 20231219 | 170800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 217 | 20231219 | 170700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 218 | 20231219 | 170600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 219 | 20231219 | 170500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 220 | 20231219 | 170400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 221 | 20231219 | 170300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 222 | 20231219 | 170200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 223 | 20231219 | 170100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 224 | 20231219 | 170000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 225 | 20231219 | 165900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 226 | 20231219 | 165800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 227 | 20231219 | 165700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 228 | 20231219 | 165600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 229 | 20231219 | 165500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 230 | 20231219 | 165400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 231 | 20231219 | 165300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 232 | 20231219 | 165200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 233 | 20231219 | 165100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 234 | 20231219 | 165000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 235 | 20231219 | 164900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 236 | 20231219 | 164800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 237 | 20231219 | 164700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 238 | 20231219 | 164600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 239 | 20231219 | 164500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 240 | 20231219 | 164400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 241 | 20231219 | 164300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 242 | 20231219 | 164200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 5973 |
| 243 | 20231219 | 164100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 244 | 20231219 | 164000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 245 | 20231219 | 163900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 246 | 20231219 | 163800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 247 | 20231219 | 163700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 248 | 20231219 | 163600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 249 | 20231219 | 163500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 250 | 20231219 | 163400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 251 | 20231219 | 163300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 252 | 20231219 | 163200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 253 | 20231219 | 163100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 254 | 20231219 | 163000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 255 | 20231219 | 162900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 256 | 20231219 | 162800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 257 | 20231219 | 162700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 258 | 20231219 | 162600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 259 | 20231219 | 162500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 260 | 20231219 | 162400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 261 | 20231219 | 162300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 262 | 20231219 | 162200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 263 | 20231219 | 162100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 264 | 20231219 | 162000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 265 | 20231219 | 161900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 266 | 20231219 | 161800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 267 | 20231219 | 161700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 268 | 20231219 | 161600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 269 | 20231219 | 161500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 270 | 20231219 | 161400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 271 | 20231219 | 161300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 272 | 20231219 | 161200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 5973 |
| 273 | 20231219 | 161100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 274 | 20231219 | 161000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 275 | 20231219 | 160900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 276 | 20231219 | 160800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 277 | 20231219 | 160700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 278 | 20231219 | 160600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 279 | 20231219 | 160500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 280 | 20231219 | 160400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 281 | 20231219 | 160300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 282 | 20231219 | 160200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 283 | 20231219 | 160100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 284 | 20231219 | 160000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 285 | 20231219 | 155900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 286 | 20231219 | 155800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 287 | 20231219 | 155700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 288 | 20231219 | 155600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 289 | 20231219 | 155500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 290 | 20231219 | 155400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 291 | 20231219 | 155300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 292 | 20231219 | 155200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 293 | 20231219 | 155100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 294 | 20231219 | 155000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 295 | 20231219 | 154900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 296 | 20231219 | 154800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 297 | 20231219 | 154700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 298 | 20231219 | 154600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 299 | 20231219 | 154500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 300 | 20231219 | 154400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 301 | 20231219 | 154300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 302 | 20231219 | 154200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 5973 |
| 303 | 20231219 | 154100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 304 | 20231219 | 154000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 305 | 20231219 | 153900 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 306 | 20231219 | 153800 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 307 | 20231219 | 153700 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 308 | 20231219 | 153600 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 309 | 20231219 | 153500 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 310 | 20231219 | 153400 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 311 | 20231219 | 153300 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 312 | 20231219 | 153200 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 313 | 20231219 | 153100 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 314 | 20231219 | 153000 | 4276740010 | 16820 | 16820 | 16820 | 16820 | 5973 |
| 315 | 20231219 | 152900 | 4176274150 | 16820 | 16820 | 16820 | 16820 | 0 |
| 316 | 20231219 | 152800 | 4176274150 | 16820 | 16820 | 16820 | 16820 | 0 |
| 317 | 20231219 | 152700 | 4176274150 | 16820 | 16820 | 16820 | 16820 | 0 |
| 318 | 20231219 | 152600 | 4176274150 | 16820 | 16820 | 16820 | 16820 | 0 |
| 319 | 20231219 | 152500 | 4176274150 | 16820 | 16820 | 16820 | 16820 | 0 |
| 320 | 20231219 | 152400 | 4176274150 | 16820 | 16820 | 16820 | 16820 | 0 |
| 321 | 20231219 | 152300 | 4176274150 | 16820 | 16820 | 16820 | 16820 | 0 |
| 322 | 20231219 | 152200 | 4176274150 | 16820 | 16820 | 16820 | 16820 | 0 |
| 323 | 20231219 | 152100 | 4176274150 | 16820 | 16820 | 16820 | 16820 | 0 |
| 324 | 20231219 | 152000 | 4176274150 | 16820 | 16820 | 16820 | 16820 | 0 |
| 325 | 20231219 | 151900 | 4176274150 | 16820 | 16810 | 16820 | 16800 | 1586 |
| 326 | 20231219 | 151800 | 4149616600 | 16810 | 16790 | 16810 | 16780 | 4164 |
| 327 | 20231219 | 151700 | 4079642670 | 16790 | 16800 | 16800 | 16790 | 629 |
| 328 | 20231219 | 151600 | 4069080760 | 16800 | 16780 | 16800 | 16780 | 234 |
| 329 | 20231219 | 151500 | 4065153640 | 16780 | 16800 | 16800 | 16780 | 410 |
| 330 | 20231219 | 151400 | 4058270060 | 16780 | 16790 | 16800 | 16780 | 254 |
| 331 | 20231219 | 151300 | 4054005100 | 16800 | 16790 | 16800 | 16790 | 1367 |
| 332 | 20231219 | 151200 | 4031043520 | 16790 | 16770 | 16790 | 16770 | 648 |
| 333 | 20231219 | 151100 | 4020174550 | 16760 | 16760 | 16760 | 16760 | 5 |
| 334 | 20231219 | 151000 | 4020090750 | 16760 | 16780 | 16780 | 16760 | 498 |
| 335 | 20231219 | 150900 | 4011739680 | 16780 | 16800 | 16800 | 16780 | 348 |
| 336 | 20231219 | 150800 | 4005897690 | 16800 | 16800 | 16800 | 16800 | 0 |
| 337 | 20231219 | 150700 | 4005897690 | 16800 | 16790 | 16800 | 16790 | 81 |
| 338 | 20231219 | 150600 | 4004537310 | 16800 | 16790 | 16800 | 16790 | 45 |
| 339 | 20231219 | 150500 | 4003781560 | 16790 | 16790 | 16790 | 16790 | 568 |
| 340 | 20231219 | 150400 | 3994244840 | 16790 | 16790 | 16790 | 16790 | 491 |
| 341 | 20231219 | 150300 | 3986000950 | 16790 | 16790 | 16790 | 16790 | 70 |
| 342 | 20231219 | 150200 | 3984825650 | 16780 | 16780 | 16780 | 16780 | 85 |
| 343 | 20231219 | 150100 | 3983399350 | 16790 | 16790 | 16790 | 16790 | 10 |
| 344 | 20231219 | 150000 | 3983231450 | 16790 | 16770 | 16790 | 16770 | 207 |
| 345 | 20231219 | 145900 | 3979755940 | 16790 | 16750 | 16790 | 16720 | 1802 |
| 346 | 20231219 | 145800 | 3949563000 | 16780 | 16770 | 16780 | 16740 | 1300 |
| 347 | 20231219 | 145700 | 3927777290 | 16770 | 16760 | 16770 | 16760 | 80 |
| 348 | 20231219 | 145600 | 3926436190 | 16780 | 16760 | 16780 | 16760 | 1249 |
| 349 | 20231219 | 145500 | 3905498910 | 16760 | 16760 | 16760 | 16750 | 221 |
| 350 | 20231219 | 145400 | 3901795870 | 16760 | 16760 | 16760 | 16760 | 356 |
| 351 | 20231219 | 145300 | 3895829310 | 16750 | 16750 | 16750 | 16750 | 80 |
| 352 | 20231219 | 145200 | 3894489310 | 16760 | 16750 | 16760 | 16750 | 312 |
| 353 | 20231219 | 145100 | 3889261610 | 16750 | 16740 | 16750 | 16740 | 569 |
| 354 | 20231219 | 145000 | 3879731510 | 16740 | 16740 | 16740 | 16730 | 62 |
| 355 | 20231219 | 144900 | 3878693640 | 16740 | 16730 | 16740 | 16730 | 128 |
| 356 | 20231219 | 144800 | 3876551910 | 16740 | 16740 | 16740 | 16740 | 10 |
| 357 | 20231219 | 144700 | 3876384510 | 16730 | 16730 | 16740 | 16730 | 355 |
| 358 | 20231219 | 144600 | 3870445160 | 16730 | 16730 | 16730 | 16720 | 93 |
| 359 | 20231219 | 144500 | 3868889770 | 16730 | 16740 | 16740 | 16730 | 34 |
| 360 | 20231219 | 144400 | 3868320830 | 16720 | 16730 | 16730 | 16720 | 422 |
| 361 | 20231219 | 144300 | 3861261840 | 16750 | 16750 | 16750 | 16750 | 9 |
| 362 | 20231219 | 144200 | 3861111090 | 16720 | 16720 | 16720 | 16720 | 2 |
| 363 | 20231219 | 144100 | 3861077650 | 16720 | 16750 | 16750 | 16720 | 345 |
| 364 | 20231219 | 144000 | 3855308920 | 16750 | 16750 | 16750 | 16720 | 141 |
| 365 | 20231219 | 143900 | 3852950170 | 16750 | 16750 | 16750 | 16750 | 20 |
| 366 | 20231219 | 143800 | 3852615170 | 16750 | 16750 | 16750 | 16750 | 0 |
| 367 | 20231219 | 143700 | 3852615170 | 16750 | 16750 | 16750 | 16750 | 0 |
| 368 | 20231219 | 143600 | 3852615170 | 16750 | 16720 | 16750 | 16720 | 399 |
| 369 | 20231219 | 143500 | 3845934620 | 16750 | 16740 | 16750 | 16720 | 352 |
| 370 | 20231219 | 143400 | 3840042200 | 16720 | 16740 | 16740 | 16720 | 86 |
| 371 | 20231219 | 143300 | 3838603740 | 16740 | 16740 | 16740 | 16740 | 143 |
| 372 | 20231219 | 143200 | 3836209920 | 16740 | 16740 | 16740 | 16740 | 160 |
| 373 | 20231219 | 143100 | 3833531520 | 16710 | 16710 | 16720 | 16710 | 897 |
| 374 | 20231219 | 143000 | 3818541700 | 16740 | 16740 | 16740 | 16710 | 146 |
| 375 | 20231219 | 142900 | 3816101080 | 16710 | 16710 | 16710 | 16710 | 135 |
| 376 | 20231219 | 142800 | 3813845230 | 16750 | 16710 | 16750 | 16710 | 50 |
| 377 | 20231219 | 142700 | 3813009650 | 16710 | 16710 | 16710 | 16710 | 576 |
| 378 | 20231219 | 142600 | 3803384690 | 16710 | 16710 | 16710 | 16710 | 5 |
| 379 | 20231219 | 142500 | 3803301140 | 16700 | 16730 | 16730 | 16700 | 3913 |
| 380 | 20231219 | 142400 | 3737907690 | 16730 | 16750 | 16750 | 16730 | 1089 |
| 381 | 20231219 | 142300 | 3719683720 | 16750 | 16750 | 16750 | 16750 | 200 |
| 382 | 20231219 | 142200 | 3716333720 | 16750 | 16750 | 16750 | 16740 | 358 |
| 383 | 20231219 | 142100 | 3710339360 | 16750 | 16750 | 16750 | 16750 | 396 |
| 384 | 20231219 | 142000 | 3703706360 | 16750 | 16770 | 16770 | 16750 | 741 |
| 385 | 20231219 | 141900 | 3691291130 | 16760 | 16760 | 16770 | 16760 | 302 |
| 386 | 20231219 | 141800 | 3686227610 | 16760 | 16770 | 16770 | 16760 | 200 |
| 387 | 20231219 | 141700 | 3682873910 | 16770 | 16780 | 16780 | 16770 | 418 |
| 388 | 20231219 | 141600 | 3675863960 | 16770 | 16780 | 16780 | 16770 | 324 |
| 389 | 20231219 | 141500 | 3670429990 | 16770 | 16780 | 16780 | 16770 | 74 |
| 390 | 20231219 | 141400 | 3669188410 | 16780 | 16780 | 16780 | 16780 | 12 |
| 391 | 20231219 | 141300 | 3668987050 | 16780 | 16770 | 16780 | 16770 | 45 |
| 392 | 20231219 | 141200 | 3668232250 | 16770 | 16780 | 16780 | 16770 | 746 |
| 393 | 20231219 | 141100 | 3655714760 | 16780 | 16790 | 16790 | 16780 | 559 |
| 394 | 20231219 | 141000 | 3646334150 | 16790 | 16800 | 16800 | 16790 | 908 |
| 395 | 20231219 | 140900 | 3631087530 | 16790 | 16790 | 16790 | 16780 | 486 |
| 396 | 20231219 | 140800 | 3622928090 | 16790 | 16800 | 16800 | 16790 | 796 |
| 397 | 20231219 | 140700 | 3609562100 | 16790 | 16800 | 16800 | 16790 | 1044 |
| 398 | 20231219 | 140600 | 3592033240 | 16800 | 16790 | 16800 | 16790 | 23 |
| 399 | 20231219 | 140500 | 3591646980 | 16790 | 16790 | 16790 | 16790 | 91 |
| 400 | 20231219 | 140400 | 3590119090 | 16800 | 16780 | 16800 | 16780 | 622 |
| 401 | 20231219 | 140300 | 3579675610 | 16780 | 16780 | 16780 | 16780 | 20 |
| 402 | 20231219 | 140200 | 3579340010 | 16770 | 16790 | 16790 | 16770 | 6 |
| 403 | 20231219 | 140100 | 3579239290 | 16790 | 16790 | 16790 | 16790 | 727 |
| 404 | 20231219 | 140000 | 3567032960 | 16790 | 16790 | 16800 | 16790 | 1273 |
| 405 | 20231219 | 135900 | 3545649200 | 16790 | 16800 | 16800 | 16790 | 2300 |
| 406 | 20231219 | 135800 | 3507019200 | 16800 | 16790 | 16800 | 16790 | 645 |
| 407 | 20231219 | 135700 | 3496189150 | 16770 | 16780 | 16790 | 16770 | 475 |
| 408 | 20231219 | 135600 | 3488222070 | 16760 | 16780 | 16780 | 16760 | 420 |
| 409 | 20231219 | 135500 | 3481174570 | 16790 | 16790 | 16790 | 16790 | 454 |
| 410 | 20231219 | 135400 | 3473551910 | 16800 | 16800 | 16800 | 16800 | 571 |
| 411 | 20231219 | 135300 | 3463959110 | 16800 | 16790 | 16800 | 16790 | 71 |
| 412 | 20231219 | 135200 | 3462766340 | 16790 | 16790 | 16790 | 16790 | 115 |
| 413 | 20231219 | 135100 | 3460835490 | 16800 | 16800 | 16800 | 16800 | 9 |
| 414 | 20231219 | 135000 | 3460684290 | 16800 | 16800 | 16800 | 16800 | 20 |
| 415 | 20231219 | 134900 | 3460348290 | 16800 | 16800 | 16800 | 16800 | 15 |
| 416 | 20231219 | 134800 | 3460096290 | 16800 | 16800 | 16800 | 16800 | 9 |
| 417 | 20231219 | 134700 | 3459945090 | 16790 | 16800 | 16800 | 16790 | 235 |
| 418 | 20231219 | 134600 | 3455998990 | 16790 | 16790 | 16800 | 16790 | 180 |
| 419 | 20231219 | 134500 | 3452976590 | 16790 | 16790 | 16790 | 16790 | 0 |
| 420 | 20231219 | 134400 | 3452976590 | 16790 | 16790 | 16790 | 16790 | 2 |
| 421 | 20231219 | 134300 | 3452943010 | 16790 | 16780 | 16800 | 16770 | 778 |
| 422 | 20231219 | 134200 | 3439890240 | 16780 | 16780 | 16780 | 16780 | 12 |
| 423 | 20231219 | 134100 | 3439688880 | 16770 | 16780 | 16780 | 16770 | 15 |
| 424 | 20231219 | 134000 | 3439437230 | 16780 | 16760 | 16780 | 16760 | 289 |
| 425 | 20231219 | 133900 | 3434589810 | 16760 | 16780 | 16800 | 16760 | 1010 |
| 426 | 20231219 | 133800 | 3417627610 | 16760 | 16780 | 16780 | 16760 | 67 |
| 427 | 20231219 | 133700 | 3416503390 | 16770 | 16770 | 16770 | 16770 | 350 |
| 428 | 20231219 | 133600 | 3410633890 | 16770 | 16770 | 16770 | 16770 | 350 |
| 429 | 20231219 | 133500 | 3404764390 | 16760 | 16760 | 16760 | 16760 | 0 |
| 430 | 20231219 | 133400 | 3404764390 | 16760 | 16750 | 16760 | 16740 | 476 |
| 431 | 20231219 | 133300 | 3396791260 | 16750 | 16760 | 16760 | 16750 | 641 |
| 432 | 20231219 | 133200 | 3386050470 | 16760 | 16780 | 16780 | 16760 | 780 |
| 433 | 20231219 | 133100 | 3372962670 | 16780 | 16790 | 16790 | 16780 | 136 |
| 434 | 20231219 | 133000 | 3370679240 | 16790 | 16800 | 16800 | 16790 | 217 |
| 435 | 20231219 | 132900 | 3367035670 | 16800 | 16800 | 16800 | 16800 | 10 |
| 436 | 20231219 | 132800 | 3366867670 | 16800 | 16790 | 16800 | 16790 | 110 |
| 437 | 20231219 | 132700 | 3365020680 | 16790 | 16790 | 16800 | 16790 | 118 |
| 438 | 20231219 | 132600 | 3363039360 | 16790 | 16790 | 16790 | 16790 | 88 |
| 439 | 20231219 | 132500 | 3361561840 | 16790 | 16790 | 16790 | 16790 | 118 |
| 440 | 20231219 | 132400 | 3359580620 | 16780 | 16790 | 16790 | 16780 | 117 |
| 441 | 20231219 | 132300 | 3357617200 | 16780 | 16770 | 16780 | 16760 | 1439 |
| 442 | 20231219 | 132200 | 3333481060 | 16770 | 16770 | 16770 | 16770 | 929 |
| 443 | 20231219 | 132100 | 3317901730 | 16780 | 16780 | 16780 | 16770 | 604 |
| 444 | 20231219 | 132000 | 3307767610 | 16780 | 16780 | 16780 | 16780 | 213 |
| 445 | 20231219 | 131900 | 3304193470 | 16780 | 16790 | 16800 | 16780 | 972 |
| 446 | 20231219 | 131800 | 3287874400 | 16790 | 16760 | 16790 | 16760 | 754 |
| 447 | 20231219 | 131700 | 3275214900 | 16790 | 16790 | 16790 | 16790 | 332 |
| 448 | 20231219 | 131600 | 3269640620 | 16790 | 16800 | 16800 | 16790 | 29 |
| 449 | 20231219 | 131500 | 3269153620 | 16790 | 16790 | 16790 | 16790 | 880 |
| 450 | 20231219 | 131400 | 3254378420 | 16790 | 16790 | 16790 | 16770 | 74 |
| 451 | 20231219 | 131300 | 3253137160 | 16770 | 16770 | 16770 | 16770 | 280 |
| 452 | 20231219 | 131200 | 3248441560 | 16770 | 16790 | 16790 | 16770 | 273 |
| 453 | 20231219 | 131100 | 3243863150 | 16790 | 16800 | 16800 | 16790 | 149 |
| 454 | 20231219 | 131000 | 3241360340 | 16800 | 16760 | 16800 | 16760 | 661 |
| 455 | 20231219 | 130900 | 3230261370 | 16760 | 16780 | 16780 | 16760 | 271 |
| 456 | 20231219 | 130800 | 3225714910 | 16780 | 16790 | 16790 | 16780 | 543 |
| 457 | 20231219 | 130700 | 3216598300 | 16790 | 16800 | 16800 | 16790 | 38 |
| 458 | 20231219 | 130600 | 3215960000 | 16800 | 16790 | 16800 | 16790 | 365 |
| 459 | 20231219 | 130500 | 3209831500 | 16800 | 16800 | 16800 | 16800 | 106 |
| 460 | 20231219 | 130400 | 3208050700 | 16790 | 16800 | 16800 | 16790 | 243 |
| 461 | 20231219 | 130300 | 3203969430 | 16790 | 16800 | 16800 | 16790 | 358 |
| 462 | 20231219 | 130200 | 3197957700 | 16790 | 16800 | 16800 | 16790 | 30 |
| 463 | 20231219 | 130100 | 3197453850 | 16790 | 16790 | 16790 | 16790 | 388 |
| 464 | 20231219 | 130000 | 3190939330 | 16780 | 16780 | 16780 | 16780 | 0 |
| 465 | 20231219 | 125900 | 3190939330 | 16780 | 16770 | 16780 | 16770 | 24 |
| 466 | 20231219 | 125800 | 3190536660 | 16750 | 16750 | 16750 | 16750 | 8 |
| 467 | 20231219 | 125700 | 3190402660 | 16750 | 16770 | 16770 | 16750 | 300 |
| 468 | 20231219 | 125600 | 3185377300 | 16770 | 16790 | 16790 | 16770 | 114 |
| 469 | 20231219 | 125500 | 3183465340 | 16790 | 16790 | 16790 | 16790 | 255 |
| 470 | 20231219 | 125400 | 3179183890 | 16790 | 16790 | 16790 | 16790 | 698 |
| 471 | 20231219 | 125300 | 3167464470 | 16790 | 16810 | 16810 | 16790 | 645 |
| 472 | 20231219 | 125200 | 3156626020 | 16810 | 16790 | 16810 | 16790 | 1737 |
| 473 | 20231219 | 125100 | 3127446450 | 16790 | 16800 | 16800 | 16790 | 482 |
| 474 | 20231219 | 125000 | 3119350260 | 16790 | 16790 | 16790 | 16790 | 187 |
| 475 | 20231219 | 124900 | 3116210530 | 16790 | 16770 | 16790 | 16770 | 283 |
| 476 | 20231219 | 124800 | 3111463470 | 16770 | 16760 | 16770 | 16760 | 330 |
| 477 | 20231219 | 124700 | 3105929880 | 16760 | 16760 | 16760 | 16720 | 47 |
| 478 | 20231219 | 124600 | 3105142200 | 16770 | 16770 | 16770 | 16770 | 0 |
| 479 | 20231219 | 124500 | 3105142200 | 16770 | 16720 | 16770 | 16710 | 2421 |
| 480 | 20231219 | 124400 | 3064679650 | 16720 | 16740 | 16740 | 16720 | 395 |
| 481 | 20231219 | 124300 | 3058070960 | 16740 | 16740 | 16740 | 16740 | 28 |
| 482 | 20231219 | 124200 | 3057602240 | 16740 | 16740 | 16750 | 16740 | 141 |
| 483 | 20231219 | 124100 | 3055241810 | 16750 | 16760 | 16770 | 16750 | 510 |
| 484 | 20231219 | 124000 | 3046696150 | 16760 | 16770 | 16770 | 16740 | 403 |
| 485 | 20231219 | 123900 | 3039944600 | 16770 | 16770 | 16770 | 16770 | 7 |
| 486 | 20231219 | 123800 | 3039827210 | 16770 | 16770 | 16770 | 16770 | 213 |
| 487 | 20231219 | 123700 | 3036255200 | 16780 | 16780 | 16780 | 16780 | 11 |
| 488 | 20231219 | 123600 | 3036070620 | 16780 | 16790 | 16790 | 16780 | 9 |
| 489 | 20231219 | 123500 | 3035919520 | 16790 | 16780 | 16790 | 16780 | 158 |
| 490 | 20231219 | 123400 | 3033267810 | 16690 | 16720 | 16720 | 16690 | 1500 |
| 491 | 20231219 | 123300 | 3008227890 | 16720 | 16720 | 16720 | 16720 | 121 |
| 492 | 20231219 | 123200 | 3006204770 | 16690 | 16720 | 16720 | 16690 | 529 |
| 493 | 20231219 | 123100 | 2997371250 | 16700 | 16710 | 16710 | 16700 | 1624 |
| 494 | 20231219 | 123000 | 2970246220 | 16710 | 16740 | 16740 | 16710 | 977 |
| 495 | 20231219 | 122900 | 2953912640 | 16730 | 16720 | 16800 | 16720 | 98 |
| 496 | 20231219 | 122800 | 2952269870 | 16810 | 16810 | 16810 | 16810 | 0 |
| 497 | 20231219 | 122700 | 2952269870 | 16810 | 16770 | 16810 | 16720 | 639 |
| 498 | 20231219 | 122600 | 2941566600 | 16830 | 16780 | 16830 | 16780 | 262 |
| 499 | 20231219 | 122500 | 2937164290 | 16800 | 16800 | 16800 | 16790 | 407 |
| 500 | 20231219 | 122400 | 2930326790 | 16850 | 16850 | 16850 | 16850 | 1 |
| 501 | 20231219 | 122300 | 2930309940 | 16840 | 16840 | 16840 | 16800 | 318 |
| 502 | 20231219 | 122200 | 2924958820 | 16840 | 16850 | 16850 | 16840 | 1115 |
| 503 | 20231219 | 122100 | 2906172070 | 16850 | 16820 | 16850 | 16820 | 1559 |
| 504 | 20231219 | 122000 | 2879938000 | 16800 | 16800 | 16800 | 16800 | 521 |
| 505 | 20231219 | 121900 | 2871185200 | 16820 | 16820 | 16820 | 16820 | 317 |
| 506 | 20231219 | 121800 | 2865853260 | 16830 | 16820 | 16830 | 16820 | 173 |
| 507 | 20231219 | 121700 | 2862943110 | 16830 | 16830 | 16830 | 16830 | 139 |
| 508 | 20231219 | 121600 | 2860603740 | 16830 | 16830 | 16830 | 16830 | 0 |
| 509 | 20231219 | 121500 | 2860603740 | 16830 | 16820 | 16830 | 16820 | 210 |
| 510 | 20231219 | 121400 | 2857071450 | 16830 | 16820 | 16830 | 16820 | 30 |
| 511 | 20231219 | 121300 | 2856566760 | 16820 | 16810 | 16820 | 16810 | 25 |
| 512 | 20231219 | 121200 | 2856146300 | 16810 | 16800 | 16810 | 16800 | 138 |
| 513 | 20231219 | 121100 | 2853827710 | 16800 | 16800 | 16800 | 16800 | 16 |
| 514 | 20231219 | 121000 | 2853558910 | 16800 | 16780 | 16800 | 16770 | 369 |
| 515 | 20231219 | 120900 | 2847369520 | 16800 | 16800 | 16800 | 16800 | 111 |
| 516 | 20231219 | 120800 | 2845504720 | 16800 | 16800 | 16800 | 16800 | 7 |
| 517 | 20231219 | 120700 | 2845387120 | 16840 | 16840 | 16840 | 16840 | 63 |
| 518 | 20231219 | 120600 | 2844326200 | 16840 | 16800 | 16840 | 16740 | 304 |
| 519 | 20231219 | 120500 | 2839222550 | 16820 | 16810 | 16840 | 16810 | 322 |
| 520 | 20231219 | 120400 | 2833806010 | 16840 | 16840 | 16850 | 16840 | 210 |
| 521 | 20231219 | 120300 | 2830268570 | 16780 | 16820 | 16820 | 16780 | 417 |
| 522 | 20231219 | 120200 | 2823263930 | 16820 | 16820 | 16820 | 16810 | 116 |
| 523 | 20231219 | 120100 | 2821313060 | 16840 | 16850 | 16850 | 16840 | 188 |
| 524 | 20231219 | 120000 | 2818145350 | 16860 | 16850 | 16860 | 16850 | 31 |
| 525 | 20231219 | 115900 | 2817622790 | 16860 | 16850 | 16860 | 16850 | 439 |
| 526 | 20231219 | 115800 | 2810222070 | 16850 | 16840 | 16850 | 16840 | 216 |
| 527 | 20231219 | 115700 | 2806583940 | 16840 | 16840 | 16840 | 16840 | 4 |
| 528 | 20231219 | 115600 | 2806516580 | 16840 | 16820 | 16840 | 16820 | 415 |
| 529 | 20231219 | 115500 | 2799534160 | 16800 | 16810 | 16810 | 16800 | 286 |
| 530 | 20231219 | 115400 | 2794728060 | 16810 | 16810 | 16810 | 16810 | 24 |
| 531 | 20231219 | 115300 | 2794324620 | 16810 | 16810 | 16820 | 16810 | 164 |
| 532 | 20231219 | 115200 | 2791567770 | 16820 | 16820 | 16820 | 16820 | 603 |
| 533 | 20231219 | 115100 | 2781425310 | 16820 | 16840 | 16850 | 16820 | 1559 |
| 534 | 20231219 | 115000 | 2755191400 | 16840 | 16840 | 16840 | 16840 | 695 |
| 535 | 20231219 | 114900 | 2743487600 | 16840 | 16840 | 16840 | 16840 | 10 |
| 536 | 20231219 | 114800 | 2743319200 | 16820 | 16850 | 16850 | 16820 | 1069 |
| 537 | 20231219 | 114700 | 2725326880 | 16850 | 16860 | 16860 | 16850 | 799 |
| 538 | 20231219 | 114600 | 2711863520 | 16860 | 16850 | 16860 | 16850 | 414 |
| 539 | 20231219 | 114500 | 2704883850 | 16850 | 16860 | 16860 | 16850 | 697 |
| 540 | 20231219 | 114400 | 2693133310 | 16860 | 16860 | 16870 | 16860 | 114 |
| 541 | 20231219 | 114300 | 2691211180 | 16860 | 16860 | 16860 | 16850 | 310 |
| 542 | 20231219 | 114200 | 2685985180 | 16860 | 16870 | 16870 | 16860 | 335 |
| 543 | 20231219 | 114100 | 2680336440 | 16870 | 16860 | 16870 | 16860 | 1675 |
| 544 | 20231219 | 114000 | 2652085240 | 16860 | 16840 | 16860 | 16840 | 1419 |
| 545 | 20231219 | 113900 | 2628172540 | 16830 | 16850 | 16850 | 16830 | 41 |
| 546 | 20231219 | 113800 | 2627482310 | 16840 | 16840 | 16840 | 16830 | 984 |
| 547 | 20231219 | 113700 | 2610913940 | 16840 | 16830 | 16840 | 16810 | 575 |
| 548 | 20231219 | 113600 | 2601232890 | 16840 | 16830 | 16840 | 16830 | 150 |
| 549 | 20231219 | 113500 | 2598708300 | 16830 | 16830 | 16830 | 16830 | 186 |
| 550 | 20231219 | 113400 | 2595577920 | 16830 | 16810 | 16830 | 16810 | 1868 |
| 551 | 20231219 | 113300 | 2564156020 | 16810 | 16800 | 16810 | 16800 | 523 |
| 552 | 20231219 | 113200 | 2555367770 | 16800 | 16810 | 16810 | 16800 | 79 |
| 553 | 20231219 | 113100 | 2554040280 | 16810 | 16790 | 16810 | 16790 | 512 |
| 554 | 20231219 | 113000 | 2545437950 | 16790 | 16760 | 16790 | 16760 | 382 |
| 555 | 20231219 | 112900 | 2539025170 | 16750 | 16810 | 16810 | 16750 | 313 |
| 556 | 20231219 | 112800 | 2533766970 | 16810 | 16810 | 16810 | 16810 | 130 |
| 557 | 20231219 | 112700 | 2531581670 | 16810 | 16820 | 16830 | 16810 | 2251 |
| 558 | 20231219 | 112600 | 2493717500 | 16810 | 16810 | 16820 | 16810 | 432 |
| 559 | 20231219 | 112500 | 2486452480 | 16820 | 16830 | 16840 | 16810 | 451 |
| 560 | 20231219 | 112400 | 2478866550 | 16820 | 16830 | 16830 | 16810 | 1346 |
| 561 | 20231219 | 112300 | 2456229010 | 16830 | 16820 | 16830 | 16820 | 1248 |
| 562 | 20231219 | 112200 | 2435227290 | 16820 | 16800 | 16820 | 16800 | 1182 |
| 563 | 20231219 | 112100 | 2415358130 | 16810 | 16790 | 16810 | 16790 | 222 |
| 564 | 20231219 | 112000 | 2411627960 | 16800 | 16780 | 16800 | 16780 | 5507 |
| 565 | 20231219 | 111900 | 2319149440 | 16780 | 16770 | 16780 | 16750 | 587 |
| 566 | 20231219 | 111800 | 2309309250 | 16770 | 16710 | 16780 | 16710 | 4804 |
| 567 | 20231219 | 111700 | 2228872450 | 16710 | 16680 | 16710 | 16670 | 2716 |
| 568 | 20231219 | 111600 | 2183527900 | 16670 | 16660 | 16670 | 16660 | 551 |
| 569 | 20231219 | 111500 | 2174348200 | 16670 | 16670 | 16670 | 16670 | 227 |
| 570 | 20231219 | 111400 | 2170564110 | 16680 | 16680 | 16680 | 16680 | 129 |
| 571 | 20231219 | 111300 | 2168412390 | 16680 | 16680 | 16680 | 16680 | 111 |
| 572 | 20231219 | 111200 | 2166560910 | 16680 | 16680 | 16680 | 16680 | 205 |
| 573 | 20231219 | 111100 | 2163141510 | 16670 | 16680 | 16680 | 16670 | 46 |
| 574 | 20231219 | 111000 | 2162374330 | 16670 | 16670 | 16670 | 16670 | 1 |
| 575 | 20231219 | 110900 | 2162357660 | 16670 | 16670 | 16670 | 16670 | 56 |
| 576 | 20231219 | 110800 | 2161424140 | 16680 | 16680 | 16680 | 16680 | 2 |
| 577 | 20231219 | 110700 | 2161390780 | 16680 | 16680 | 16680 | 16680 | 11 |
| 578 | 20231219 | 110600 | 2161207300 | 16680 | 16670 | 16680 | 16650 | 108 |
| 579 | 20231219 | 110500 | 2159406070 | 16680 | 16680 | 16680 | 16680 | 61 |
| 580 | 20231219 | 110400 | 2158388590 | 16650 | 16650 | 16650 | 16650 | 467 |
| 581 | 20231219 | 110300 | 2150613040 | 16640 | 16690 | 16690 | 16640 | 1038 |
| 582 | 20231219 | 110200 | 2133333080 | 16680 | 16680 | 16680 | 16680 | 13 |
| 583 | 20231219 | 110100 | 2133116240 | 16650 | 16650 | 16650 | 16650 | 900 |
| 584 | 20231219 | 110000 | 2118131240 | 16650 | 16690 | 16690 | 16650 | 45 |
| 585 | 20231219 | 105900 | 2117381640 | 16640 | 16640 | 16640 | 16640 | 27 |
| 586 | 20231219 | 105800 | 2116932360 | 16700 | 16670 | 16700 | 16670 | 55 |
| 587 | 20231219 | 105700 | 2116014160 | 16670 | 16630 | 16670 | 16630 | 642 |
| 588 | 20231219 | 105600 | 2105328250 | 16630 | 16620 | 16630 | 16620 | 80 |
| 589 | 20231219 | 105500 | 2103997930 | 16620 | 16650 | 16650 | 16620 | 1328 |
| 590 | 20231219 | 105400 | 2081913530 | 16640 | 16640 | 16640 | 16640 | 11 |
| 591 | 20231219 | 105300 | 2081730490 | 16640 | 16640 | 16640 | 16640 | 70 |
| 592 | 20231219 | 105200 | 2080565690 | 16640 | 16640 | 16640 | 16640 | 16 |
| 593 | 20231219 | 105100 | 2080299450 | 16630 | 16670 | 16670 | 16630 | 324 |
| 594 | 20231219 | 105000 | 2074904570 | 16660 | 16670 | 16670 | 16660 | 21 |
| 595 | 20231219 | 104900 | 2074554700 | 16670 | 16670 | 16670 | 16670 | 204 |
| 596 | 20231219 | 104800 | 2071154020 | 16660 | 16670 | 16700 | 16660 | 340 |
| 597 | 20231219 | 104700 | 2065488910 | 16670 | 16670 | 16670 | 16670 | 35 |
| 598 | 20231219 | 104600 | 2064905460 | 16660 | 16690 | 16690 | 16660 | 504 |
| 599 | 20231219 | 104500 | 2056498220 | 16680 | 16680 | 16680 | 16680 | 106 |
| 600 | 20231219 | 104400 | 2054730140 | 16680 | 16680 | 16680 | 16680 | 40 |
| 601 | 20231219 | 104300 | 2054062940 | 16660 | 16660 | 16660 | 16660 | 1 |
| 602 | 20231219 | 104200 | 2054046280 | 16630 | 16630 | 16630 | 16630 | 0 |
| 603 | 20231219 | 104100 | 2054046280 | 16630 | 16700 | 16700 | 16630 | 506 |
| 604 | 20231219 | 104000 | 2045604830 | 16700 | 16630 | 16700 | 16630 | 1403 |
| 605 | 20231219 | 103900 | 2022225250 | 16630 | 16630 | 16630 | 16630 | 43 |
| 606 | 20231219 | 103800 | 2021510160 | 16630 | 16620 | 16630 | 16620 | 128 |
| 607 | 20231219 | 103700 | 2019382110 | 16620 | 16620 | 16620 | 16600 | 472 |
| 608 | 20231219 | 103600 | 2011542420 | 16620 | 16610 | 16620 | 16600 | 32 |
| 609 | 20231219 | 103500 | 2011010740 | 16600 | 16600 | 16620 | 16600 | 66 |
| 610 | 20231219 | 103400 | 2009914320 | 16600 | 16610 | 16610 | 16600 | 415 |
| 611 | 20231219 | 103300 | 2003025190 | 16600 | 16650 | 16650 | 16600 | 1107 |
| 612 | 20231219 | 103200 | 1984624550 | 16650 | 16670 | 16670 | 16650 | 86 |
| 613 | 20231219 | 103100 | 1983191580 | 16670 | 16680 | 16680 | 16670 | 91 |
| 614 | 20231219 | 103000 | 1981674280 | 16680 | 16690 | 16690 | 16680 | 299 |
| 615 | 20231219 | 102900 | 1976684810 | 16690 | 16700 | 16700 | 16690 | 347 |
| 616 | 20231219 | 102800 | 1970892910 | 16690 | 16700 | 16700 | 16690 | 171 |
| 617 | 20231219 | 102700 | 1968038860 | 16700 | 16700 | 16700 | 16700 | 495 |
| 618 | 20231219 | 102600 | 1959772360 | 16700 | 16700 | 16710 | 16700 | 109 |
| 619 | 20231219 | 102500 | 1957951200 | 16700 | 16700 | 16710 | 16700 | 196 |
| 620 | 20231219 | 102400 | 1954676800 | 16710 | 16710 | 16720 | 16710 | 1184 |
| 621 | 20231219 | 102300 | 1934892060 | 16710 | 16720 | 16720 | 16710 | 186 |
| 622 | 20231219 | 102200 | 1931783640 | 16720 | 16710 | 16720 | 16710 | 356 |
| 623 | 20231219 | 102100 | 1925834670 | 16710 | 16710 | 16730 | 16710 | 28 |
| 624 | 20231219 | 102000 | 1925366650 | 16730 | 16730 | 16730 | 16720 | 860 |
| 625 | 20231219 | 101900 | 1910983430 | 16730 | 16740 | 16740 | 16730 | 340 |
| 626 | 20231219 | 101800 | 1905292750 | 16740 | 16720 | 16740 | 16720 | 534 |
| 627 | 20231219 | 101700 | 1896356990 | 16730 | 16730 | 16730 | 16730 | 81 |
| 628 | 20231219 | 101600 | 1895001860 | 16720 | 16720 | 16720 | 16720 | 23 |
| 629 | 20231219 | 101500 | 1894617300 | 16720 | 16710 | 16720 | 16710 | 758 |
| 630 | 20231219 | 101400 | 1881950270 | 16710 | 16770 | 16770 | 16710 | 2032 |
| 631 | 20231219 | 101300 | 1847942200 | 16770 | 16750 | 16770 | 16740 | 421 |
| 632 | 20231219 | 101200 | 1840890720 | 16780 | 16750 | 16790 | 16740 | 1940 |
| 633 | 20231219 | 101100 | 1808397020 | 16760 | 16790 | 16800 | 16760 | 3750 |
| 634 | 20231219 | 101000 | 1745461670 | 16790 | 16770 | 16790 | 16770 | 614 |
| 635 | 20231219 | 100900 | 1735157070 | 16770 | 16720 | 16770 | 16720 | 2758 |
| 636 | 20231219 | 100800 | 1688948540 | 16720 | 16680 | 16720 | 16650 | 2133 |
| 637 | 20231219 | 100700 | 1653331060 | 16680 | 16670 | 16680 | 16630 | 302 |
| 638 | 20231219 | 100600 | 1648308680 | 16680 | 16680 | 16680 | 16680 | 45 |
| 639 | 20231219 | 100500 | 1647558080 | 16680 | 16680 | 16680 | 16680 | 24 |
| 640 | 20231219 | 100400 | 1647157760 | 16660 | 16600 | 16660 | 16600 | 1727 |
| 641 | 20231219 | 100300 | 1618454030 | 16610 | 16610 | 16610 | 16610 | 27 |
| 642 | 20231219 | 100200 | 1618005560 | 16600 | 16600 | 16600 | 16600 | 196 |
| 643 | 20231219 | 100100 | 1614751960 | 16600 | 16620 | 16640 | 16590 | 1523 |
| 644 | 20231219 | 100000 | 1589470290 | 16640 | 16620 | 16640 | 16620 | 436 |
| 645 | 20231219 | 095900 | 1582223090 | 16600 | 16640 | 16640 | 16600 | 2433 |
| 646 | 20231219 | 095800 | 1541789130 | 16650 | 16650 | 16650 | 16650 | 493 |
| 647 | 20231219 | 095700 | 1533580680 | 16650 | 16630 | 16650 | 16630 | 445 |
| 648 | 20231219 | 095600 | 1526180070 | 16630 | 16650 | 16650 | 16630 | 1299 |
| 649 | 20231219 | 095500 | 1504558380 | 16650 | 16660 | 16680 | 16650 | 194 |
| 650 | 20231219 | 095400 | 1501326470 | 16650 | 16690 | 16700 | 16640 | 1842 |
| 651 | 20231219 | 095300 | 1470625630 | 16700 | 16700 | 16730 | 16700 | 4665 |
| 652 | 20231219 | 095200 | 1392671480 | 16690 | 16650 | 16690 | 16650 | 860 |
| 653 | 20231219 | 095100 | 1378331160 | 16650 | 16640 | 16650 | 16640 | 573 |
| 654 | 20231219 | 095000 | 1368792190 | 16630 | 16570 | 16630 | 16570 | 1344 |
| 655 | 20231219 | 094900 | 1346477070 | 16600 | 16610 | 16610 | 16570 | 647 |
| 656 | 20231219 | 094800 | 1335739310 | 16610 | 16590 | 16610 | 16560 | 1252 |
| 657 | 20231219 | 094700 | 1314959810 | 16580 | 16580 | 16600 | 16580 | 1191 |
| 658 | 20231219 | 094600 | 1295195470 | 16580 | 16520 | 16580 | 16460 | 1497 |
| 659 | 20231219 | 094500 | 1270432740 | 16450 | 16460 | 16460 | 16450 | 166 |
| 660 | 20231219 | 094400 | 1267701860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 661 | 20231219 | 094300 | 1267701860 | 16450 | 16440 | 16450 | 16440 | 41 |
| 662 | 20231219 | 094200 | 1267027520 | 16440 | 16510 | 16510 | 16440 | 255 |
| 663 | 20231219 | 094100 | 1262830320 | 16440 | 16480 | 16510 | 16440 | 1310 |
| 664 | 20231219 | 094000 | 1241260120 | 16430 | 16480 | 16480 | 16430 | 808 |
| 665 | 20231219 | 093900 | 1227977680 | 16480 | 16480 | 16480 | 16430 | 806 |
| 666 | 20231219 | 093800 | 1214719700 | 16480 | 16420 | 16480 | 16420 | 1309 |
| 667 | 20231219 | 093700 | 1193202630 | 16420 | 16420 | 16420 | 16420 | 184 |
| 668 | 20231219 | 093600 | 1190181350 | 16420 | 16420 | 16430 | 16410 | 98 |
| 669 | 20231219 | 093500 | 1188572180 | 16410 | 16440 | 16440 | 16410 | 1426 |
| 670 | 20231219 | 093400 | 1165134410 | 16450 | 16450 | 16450 | 16450 | 128 |
| 671 | 20231219 | 093300 | 1163028810 | 16450 | 16430 | 16450 | 16430 | 325 |
| 672 | 20231219 | 093200 | 1157687570 | 16430 | 16420 | 16430 | 16400 | 1418 |
| 673 | 20231219 | 093100 | 1134418180 | 16430 | 16430 | 16450 | 16430 | 1509 |
| 674 | 20231219 | 093000 | 1109605890 | 16430 | 16410 | 16430 | 16410 | 252 |
| 675 | 20231219 | 092900 | 1105469550 | 16400 | 16380 | 16400 | 16380 | 493 |
| 676 | 20231219 | 092800 | 1097388690 | 16380 | 16350 | 16380 | 16350 | 322 |
| 677 | 20231219 | 092700 | 1092122570 | 16340 | 16340 | 16360 | 16330 | 1464 |
| 678 | 20231219 | 092600 | 1068187710 | 16340 | 16320 | 16340 | 16270 | 4712 |
| 679 | 20231219 | 092500 | 991288070 | 16320 | 16300 | 16320 | 16290 | 1818 |
| 680 | 20231219 | 092400 | 961633840 | 16290 | 16300 | 16300 | 16260 | 452 |
| 681 | 20231219 | 092300 | 954270250 | 16300 | 16240 | 16300 | 16230 | 357 |
| 682 | 20231219 | 092200 | 948469160 | 16230 | 16230 | 16300 | 16210 | 2508 |
| 683 | 20231219 | 092100 | 907745780 | 16230 | 16230 | 16250 | 16230 | 704 |
| 684 | 20231219 | 092000 | 896317110 | 16230 | 16280 | 16280 | 16220 | 3582 |
| 685 | 20231219 | 091900 | 838097390 | 16290 | 16300 | 16300 | 16280 | 703 |
| 686 | 20231219 | 091800 | 826646280 | 16290 | 16250 | 16300 | 16250 | 309 |
| 687 | 20231219 | 091700 | 821609940 | 16300 | 16240 | 16300 | 16230 | 2481 |
| 688 | 20231219 | 091600 | 781241510 | 16230 | 16230 | 16230 | 16230 | 542 |
| 689 | 20231219 | 091500 | 772444850 | 16230 | 16260 | 16260 | 16200 | 3643 |
| 690 | 20231219 | 091400 | 713335540 | 16250 | 16260 | 16260 | 16240 | 776 |
| 691 | 20231219 | 091300 | 700730100 | 16260 | 16300 | 16300 | 16240 | 3716 |
| 692 | 20231219 | 091200 | 640295810 | 16310 | 16340 | 16350 | 16300 | 4293 |
| 693 | 20231219 | 091100 | 570222950 | 16340 | 16340 | 16340 | 16330 | 1021 |
| 694 | 20231219 | 091000 | 553545160 | 16330 | 16340 | 16360 | 16330 | 525 |
| 695 | 20231219 | 090900 | 544967060 | 16340 | 16330 | 16340 | 16330 | 1291 |
| 696 | 20231219 | 090800 | 523877470 | 16380 | 16410 | 16410 | 16330 | 2289 |
| 697 | 20231219 | 090700 | 486416170 | 16430 | 16410 | 16430 | 16410 | 273 |
| 698 | 20231219 | 090600 | 481935780 | 16410 | 16350 | 16410 | 16330 | 2259 |
| 699 | 20231219 | 090500 | 444991120 | 16350 | 16490 | 16490 | 16350 | 10965 |
| 700 | 20231219 | 090400 | 264976740 | 16500 | 16540 | 16540 | 16500 | 1645 |
| 701 | 20231219 | 090300 | 237822670 | 16500 | 16600 | 16600 | 16500 | 3166 |
| 702 | 20231219 | 090200 | 185510300 | 16610 | 16530 | 16620 | 16520 | 1424 |
| 703 | 20231219 | 090100 | 161935790 | 16530 | 16580 | 16600 | 16500 | 3817 |
| 704 | 20231219 | 090000 | 98848710 | 16590 | 16700 | 16700 | 16590 | 5924 |