35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 200900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 6402 |
| 3 | 20231214 | 200800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 4 | 20231214 | 200700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 5 | 20231214 | 200600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 6 | 20231214 | 200500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 7 | 20231214 | 200400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 8 | 20231214 | 200300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 9 | 20231214 | 200200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 10 | 20231214 | 200100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 11 | 20231214 | 200000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 12 | 20231214 | 195900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 13 | 20231214 | 195800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 14 | 20231214 | 195700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 15 | 20231214 | 195600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 16 | 20231214 | 195500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 17 | 20231214 | 195400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 18 | 20231214 | 195300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 19 | 20231214 | 195200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 20 | 20231214 | 195100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 21 | 20231214 | 195000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 22 | 20231214 | 194900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 23 | 20231214 | 194800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 24 | 20231214 | 194700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 25 | 20231214 | 194600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 26 | 20231214 | 194500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 27 | 20231214 | 194400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 28 | 20231214 | 194300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 29 | 20231214 | 194200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 30 | 20231214 | 194100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 31 | 20231214 | 194000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 32 | 20231214 | 193900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 6402 |
| 33 | 20231214 | 193800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 34 | 20231214 | 193700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 35 | 20231214 | 193600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 36 | 20231214 | 193500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 37 | 20231214 | 193400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 38 | 20231214 | 193300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 39 | 20231214 | 193200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 40 | 20231214 | 193100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 41 | 20231214 | 193000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 42 | 20231214 | 192900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 43 | 20231214 | 192800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 44 | 20231214 | 192700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 45 | 20231214 | 192600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 46 | 20231214 | 192500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 47 | 20231214 | 192400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 48 | 20231214 | 192300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 49 | 20231214 | 192200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 50 | 20231214 | 192100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 51 | 20231214 | 192000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 52 | 20231214 | 191900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 53 | 20231214 | 191800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 54 | 20231214 | 191700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 55 | 20231214 | 191600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 56 | 20231214 | 191500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 57 | 20231214 | 191400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 58 | 20231214 | 191300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 59 | 20231214 | 191200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 60 | 20231214 | 191100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 61 | 20231214 | 191000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 62 | 20231214 | 190900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 6402 |
| 63 | 20231214 | 190800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 64 | 20231214 | 190700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 65 | 20231214 | 190600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 66 | 20231214 | 190500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 67 | 20231214 | 190400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 68 | 20231214 | 190300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 69 | 20231214 | 190200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 70 | 20231214 | 190100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 71 | 20231214 | 190000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 72 | 20231214 | 185900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 73 | 20231214 | 185800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 74 | 20231214 | 185700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 75 | 20231214 | 185600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 76 | 20231214 | 185500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 77 | 20231214 | 185400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 78 | 20231214 | 185300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 79 | 20231214 | 185200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 80 | 20231214 | 185100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 81 | 20231214 | 185000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 82 | 20231214 | 184900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 83 | 20231214 | 184800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 84 | 20231214 | 184700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 85 | 20231214 | 184600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 86 | 20231214 | 184500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 87 | 20231214 | 184400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 88 | 20231214 | 184300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 89 | 20231214 | 184200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 90 | 20231214 | 184100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 91 | 20231214 | 184000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 92 | 20231214 | 183900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 6402 |
| 93 | 20231214 | 183800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 94 | 20231214 | 183700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 95 | 20231214 | 183600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 96 | 20231214 | 183500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 97 | 20231214 | 183400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 98 | 20231214 | 183300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 99 | 20231214 | 183200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 100 | 20231214 | 183100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 101 | 20231214 | 183000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 102 | 20231214 | 182900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 103 | 20231214 | 182800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 104 | 20231214 | 182700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 105 | 20231214 | 182600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 106 | 20231214 | 182500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 107 | 20231214 | 182400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 108 | 20231214 | 182300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 109 | 20231214 | 182200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 110 | 20231214 | 182100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 111 | 20231214 | 182000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 112 | 20231214 | 181900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 113 | 20231214 | 181800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 114 | 20231214 | 181700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 115 | 20231214 | 181600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 116 | 20231214 | 181500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 117 | 20231214 | 181400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 118 | 20231214 | 181300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 119 | 20231214 | 181200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 120 | 20231214 | 181100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 121 | 20231214 | 181000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 122 | 20231214 | 180900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 6402 |
| 123 | 20231214 | 180800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 124 | 20231214 | 180700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 125 | 20231214 | 180600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 126 | 20231214 | 180500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 127 | 20231214 | 180400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 128 | 20231214 | 180300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 129 | 20231214 | 180200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 130 | 20231214 | 180100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 131 | 20231214 | 180000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 132 | 20231214 | 175900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 133 | 20231214 | 175800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 134 | 20231214 | 175700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 135 | 20231214 | 175600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 136 | 20231214 | 175500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 137 | 20231214 | 175400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 138 | 20231214 | 175300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 139 | 20231214 | 175200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 140 | 20231214 | 175100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 141 | 20231214 | 175000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 142 | 20231214 | 174900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 143 | 20231214 | 174800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 144 | 20231214 | 174700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 145 | 20231214 | 174600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 146 | 20231214 | 174500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 147 | 20231214 | 174400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 148 | 20231214 | 174300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 149 | 20231214 | 174200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 150 | 20231214 | 174100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 151 | 20231214 | 174000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 152 | 20231214 | 173900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 6402 |
| 153 | 20231214 | 173800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 154 | 20231214 | 173700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 155 | 20231214 | 173600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 156 | 20231214 | 173500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 157 | 20231214 | 173400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 158 | 20231214 | 173300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 159 | 20231214 | 173200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 160 | 20231214 | 173100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 161 | 20231214 | 173000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 162 | 20231214 | 172900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 163 | 20231214 | 172800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 164 | 20231214 | 172700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 165 | 20231214 | 172600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 166 | 20231214 | 172500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 167 | 20231214 | 172400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 168 | 20231214 | 172300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 169 | 20231214 | 172200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 170 | 20231214 | 172100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 171 | 20231214 | 172000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 172 | 20231214 | 171900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 173 | 20231214 | 171800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 174 | 20231214 | 171700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 175 | 20231214 | 171600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 176 | 20231214 | 171500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 177 | 20231214 | 171400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 178 | 20231214 | 171300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 179 | 20231214 | 171200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 180 | 20231214 | 171100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 181 | 20231214 | 171000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 182 | 20231214 | 170900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 6402 |
| 183 | 20231214 | 170800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 184 | 20231214 | 170700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 185 | 20231214 | 170600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 186 | 20231214 | 170500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 187 | 20231214 | 170400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 188 | 20231214 | 170300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 189 | 20231214 | 170200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 190 | 20231214 | 170100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 191 | 20231214 | 170000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 192 | 20231214 | 165900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 193 | 20231214 | 165800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 194 | 20231214 | 165700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 195 | 20231214 | 165600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 196 | 20231214 | 165500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 197 | 20231214 | 165400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 198 | 20231214 | 165300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 199 | 20231214 | 165200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 200 | 20231214 | 165100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 201 | 20231214 | 165000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 202 | 20231214 | 164900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 203 | 20231214 | 164800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 204 | 20231214 | 164700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 205 | 20231214 | 164600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 206 | 20231214 | 164500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 207 | 20231214 | 164400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 208 | 20231214 | 164300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 209 | 20231214 | 164200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 210 | 20231214 | 164100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 211 | 20231214 | 164000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 212 | 20231214 | 163900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 6402 |
| 213 | 20231214 | 163800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 214 | 20231214 | 163700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 215 | 20231214 | 163600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 216 | 20231214 | 163500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 217 | 20231214 | 163400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 218 | 20231214 | 163300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 219 | 20231214 | 163200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 220 | 20231214 | 163100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 221 | 20231214 | 163000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 222 | 20231214 | 162900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 223 | 20231214 | 162800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 224 | 20231214 | 162700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 225 | 20231214 | 162600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 226 | 20231214 | 162500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 227 | 20231214 | 162400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 228 | 20231214 | 162300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 229 | 20231214 | 162200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 230 | 20231214 | 162100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 231 | 20231214 | 162000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 232 | 20231214 | 161900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 233 | 20231214 | 161800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 234 | 20231214 | 161700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 235 | 20231214 | 161600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 236 | 20231214 | 161500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 237 | 20231214 | 161400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 238 | 20231214 | 161300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 239 | 20231214 | 161200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 240 | 20231214 | 161100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 241 | 20231214 | 161000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 242 | 20231214 | 160900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 6402 |
| 243 | 20231214 | 160800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 244 | 20231214 | 160700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 245 | 20231214 | 160600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 246 | 20231214 | 160500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 247 | 20231214 | 160400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 248 | 20231214 | 160300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 249 | 20231214 | 160200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 250 | 20231214 | 160100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 251 | 20231214 | 160000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 252 | 20231214 | 155900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 253 | 20231214 | 155800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 254 | 20231214 | 155700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 255 | 20231214 | 155600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 256 | 20231214 | 155500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 257 | 20231214 | 155400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 258 | 20231214 | 155300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 259 | 20231214 | 155200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 260 | 20231214 | 155100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 261 | 20231214 | 155000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 262 | 20231214 | 154900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 263 | 20231214 | 154800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 264 | 20231214 | 154700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 265 | 20231214 | 154600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 266 | 20231214 | 154500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 267 | 20231214 | 154400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 268 | 20231214 | 154300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 269 | 20231214 | 154200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 270 | 20231214 | 154100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 271 | 20231214 | 154000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 272 | 20231214 | 153900 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 6402 |
| 273 | 20231214 | 153800 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 274 | 20231214 | 153700 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 275 | 20231214 | 153600 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 276 | 20231214 | 153500 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 277 | 20231214 | 153400 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 278 | 20231214 | 153300 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 279 | 20231214 | 153200 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 280 | 20231214 | 153100 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 281 | 20231214 | 153000 | 3513997520 | 19100 | 19100 | 19100 | 19100 | 6402 |
| 282 | 20231214 | 152900 | 3391719320 | 19090 | 19090 | 19090 | 19090 | 0 |
| 283 | 20231214 | 152800 | 3391719320 | 19090 | 19090 | 19090 | 19090 | 0 |
| 284 | 20231214 | 152700 | 3391719320 | 19090 | 19090 | 19090 | 19090 | 0 |
| 285 | 20231214 | 152600 | 3391719320 | 19090 | 19090 | 19090 | 19090 | 0 |
| 286 | 20231214 | 152500 | 3391719320 | 19090 | 19090 | 19090 | 19090 | 0 |
| 287 | 20231214 | 152400 | 3391719320 | 19090 | 19090 | 19090 | 19090 | 0 |
| 288 | 20231214 | 152300 | 3391719320 | 19090 | 19090 | 19090 | 19090 | 0 |
| 289 | 20231214 | 152200 | 3391719320 | 19090 | 19090 | 19090 | 19090 | 0 |
| 290 | 20231214 | 152100 | 3391719320 | 19090 | 19090 | 19090 | 19090 | 0 |
| 291 | 20231214 | 152000 | 3391719320 | 19090 | 19090 | 19090 | 19090 | 0 |
| 292 | 20231214 | 151900 | 3391719320 | 19090 | 19160 | 19180 | 19090 | 1441 |
| 293 | 20231214 | 151800 | 3364147040 | 19170 | 19180 | 19190 | 19170 | 521 |
| 294 | 20231214 | 151700 | 3354154130 | 19180 | 19180 | 19180 | 19180 | 58 |
| 295 | 20231214 | 151600 | 3353041690 | 19170 | 19160 | 19170 | 19160 | 508 |
| 296 | 20231214 | 151500 | 3343304370 | 19170 | 19170 | 19170 | 19170 | 20 |
| 297 | 20231214 | 151400 | 3342920970 | 19110 | 19170 | 19170 | 19110 | 21 |
| 298 | 20231214 | 151300 | 3342518460 | 19170 | 19150 | 19170 | 19100 | 500 |
| 299 | 20231214 | 151200 | 3332947960 | 19170 | 19170 | 19220 | 19150 | 1158 |
| 300 | 20231214 | 151100 | 3310725930 | 19170 | 19090 | 19170 | 19060 | 505 |
| 301 | 20231214 | 151000 | 3301080360 | 19090 | 19070 | 19090 | 19060 | 430 |
| 302 | 20231214 | 150900 | 3292878210 | 19060 | 19060 | 19060 | 19060 | 718 |
| 303 | 20231214 | 150800 | 3279193130 | 19060 | 19060 | 19070 | 19060 | 866 |
| 304 | 20231214 | 150700 | 3262687160 | 19070 | 19060 | 19070 | 19060 | 3862 |
| 305 | 20231214 | 150600 | 3189077430 | 19070 | 19080 | 19080 | 19070 | 463 |
| 306 | 20231214 | 150500 | 3180247950 | 19080 | 19080 | 19080 | 19080 | 301 |
| 307 | 20231214 | 150400 | 3174504870 | 19070 | 19070 | 19070 | 19070 | 18 |
| 308 | 20231214 | 150300 | 3174161610 | 19090 | 19080 | 19090 | 19070 | 3159 |
| 309 | 20231214 | 150200 | 3113914430 | 19080 | 19080 | 19080 | 19080 | 175 |
| 310 | 20231214 | 150100 | 3110575430 | 19080 | 19100 | 19100 | 19080 | 101 |
| 311 | 20231214 | 150000 | 3108646350 | 19100 | 19090 | 19100 | 19090 | 291 |
| 312 | 20231214 | 145900 | 3103088450 | 19100 | 19060 | 19100 | 19060 | 1179 |
| 313 | 20231214 | 145800 | 3080604820 | 19060 | 19060 | 19060 | 19060 | 113 |
| 314 | 20231214 | 145700 | 3078451040 | 19060 | 19060 | 19060 | 19060 | 264 |
| 315 | 20231214 | 145600 | 3073419200 | 19060 | 19060 | 19060 | 19060 | 247 |
| 316 | 20231214 | 145500 | 3068711380 | 19050 | 19070 | 19070 | 19050 | 2504 |
| 317 | 20231214 | 145400 | 3020990970 | 19070 | 19090 | 19090 | 19060 | 1536 |
| 318 | 20231214 | 145300 | 2991692870 | 19100 | 19100 | 19100 | 19100 | 147 |
| 319 | 20231214 | 145200 | 2988885170 | 19100 | 19100 | 19100 | 19100 | 133 |
| 320 | 20231214 | 145100 | 2986344870 | 19110 | 19100 | 19110 | 19100 | 2 |
| 321 | 20231214 | 145000 | 2986306660 | 19100 | 19120 | 19120 | 19100 | 396 |
| 322 | 20231214 | 144900 | 2978742820 | 19110 | 19110 | 19120 | 19110 | 50 |
| 323 | 20231214 | 144800 | 2977787220 | 19110 | 19120 | 19120 | 19110 | 23 |
| 324 | 20231214 | 144700 | 2977347470 | 19120 | 19120 | 19120 | 19120 | 118 |
| 325 | 20231214 | 144600 | 2975091310 | 19110 | 19110 | 19110 | 19110 | 61 |
| 326 | 20231214 | 144500 | 2973925600 | 19110 | 19120 | 19120 | 19110 | 26 |
| 327 | 20231214 | 144400 | 2973428580 | 19120 | 19120 | 19120 | 19120 | 261 |
| 328 | 20231214 | 144300 | 2968438260 | 19130 | 19130 | 19130 | 19130 | 11 |
| 329 | 20231214 | 144200 | 2968227830 | 19120 | 19120 | 19120 | 19120 | 11 |
| 330 | 20231214 | 144100 | 2968017510 | 19100 | 19100 | 19100 | 19100 | 1 |
| 331 | 20231214 | 144000 | 2967998410 | 19100 | 19100 | 19100 | 19100 | 50 |
| 332 | 20231214 | 143900 | 2967043410 | 19100 | 19110 | 19110 | 19100 | 601 |
| 333 | 20231214 | 143800 | 2955562210 | 19130 | 19130 | 19130 | 19130 | 1 |
| 334 | 20231214 | 143700 | 2955543080 | 19100 | 19100 | 19100 | 19100 | 0 |
| 335 | 20231214 | 143600 | 2955543080 | 19100 | 19120 | 19120 | 19100 | 287 |
| 336 | 20231214 | 143500 | 2950061180 | 19140 | 19140 | 19140 | 19140 | 0 |
| 337 | 20231214 | 143400 | 2950061180 | 19140 | 19140 | 19140 | 19140 | 1 |
| 338 | 20231214 | 143300 | 2950042040 | 19100 | 19100 | 19100 | 19100 | 0 |
| 339 | 20231214 | 143200 | 2950042040 | 19100 | 19100 | 19100 | 19100 | 0 |
| 340 | 20231214 | 143100 | 2950042040 | 19100 | 19090 | 19100 | 19090 | 433 |
| 341 | 20231214 | 143000 | 2941775610 | 19080 | 19060 | 19080 | 19060 | 577 |
| 342 | 20231214 | 142900 | 2930766850 | 19080 | 19060 | 19080 | 19050 | 1267 |
| 343 | 20231214 | 142800 | 2906628540 | 19050 | 19070 | 19070 | 19050 | 600 |
| 344 | 20231214 | 142700 | 2895191290 | 19060 | 19060 | 19060 | 19060 | 5 |
| 345 | 20231214 | 142600 | 2895095990 | 19050 | 19060 | 19070 | 19050 | 1697 |
| 346 | 20231214 | 142500 | 2862763500 | 19050 | 19070 | 19070 | 19050 | 2222 |
| 347 | 20231214 | 142400 | 2820431760 | 19070 | 19080 | 19080 | 19070 | 250 |
| 348 | 20231214 | 142300 | 2815664140 | 19070 | 19100 | 19100 | 19070 | 1748 |
| 349 | 20231214 | 142200 | 2782318850 | 19090 | 19100 | 19100 | 19090 | 67 |
| 350 | 20231214 | 142100 | 2781039250 | 19090 | 19110 | 19110 | 19090 | 1957 |
| 351 | 20231214 | 142000 | 2743661240 | 19110 | 19110 | 19110 | 19110 | 74 |
| 352 | 20231214 | 141900 | 2742247100 | 19110 | 19120 | 19120 | 19110 | 75 |
| 353 | 20231214 | 141800 | 2740813110 | 19120 | 19130 | 19130 | 19120 | 29 |
| 354 | 20231214 | 141700 | 2740258610 | 19130 | 19130 | 19130 | 19130 | 10 |
| 355 | 20231214 | 141600 | 2740067310 | 19140 | 19140 | 19140 | 19140 | 626 |
| 356 | 20231214 | 141500 | 2728085670 | 19140 | 19160 | 19160 | 19140 | 221 |
| 357 | 20231214 | 141400 | 2723853170 | 19170 | 19170 | 19170 | 19170 | 0 |
| 358 | 20231214 | 141300 | 2723853170 | 19170 | 19170 | 19170 | 19170 | 25 |
| 359 | 20231214 | 141200 | 2723373920 | 19170 | 19170 | 19170 | 19170 | 10 |
| 360 | 20231214 | 141100 | 2723182220 | 19160 | 19160 | 19160 | 19160 | 51 |
| 361 | 20231214 | 141000 | 2722205060 | 19160 | 19160 | 19160 | 19160 | 5 |
| 362 | 20231214 | 140900 | 2722109260 | 19160 | 19160 | 19160 | 19160 | 5 |
| 363 | 20231214 | 140800 | 2722013460 | 19160 | 19160 | 19160 | 19160 | 0 |
| 364 | 20231214 | 140700 | 2722013460 | 19160 | 19150 | 19160 | 19150 | 48 |
| 365 | 20231214 | 140600 | 2721094160 | 19150 | 19160 | 19160 | 19150 | 28 |
| 366 | 20231214 | 140500 | 2720557860 | 19150 | 19150 | 19150 | 19150 | 64 |
| 367 | 20231214 | 140400 | 2719332260 | 19140 | 19140 | 19140 | 19140 | 0 |
| 368 | 20231214 | 140300 | 2719332260 | 19140 | 19140 | 19140 | 19140 | 376 |
| 369 | 20231214 | 140200 | 2712135620 | 19130 | 19130 | 19130 | 19130 | 1 |
| 370 | 20231214 | 140100 | 2712116490 | 19130 | 19160 | 19160 | 19130 | 394 |
| 371 | 20231214 | 140000 | 2704576810 | 19140 | 19140 | 19140 | 19140 | 0 |
| 372 | 20231214 | 135900 | 2704576810 | 19140 | 19140 | 19140 | 19140 | 39 |
| 373 | 20231214 | 135800 | 2703830350 | 19140 | 19160 | 19160 | 19140 | 74 |
| 374 | 20231214 | 135700 | 2702413280 | 19160 | 19170 | 19170 | 19160 | 3 |
| 375 | 20231214 | 135600 | 2702355780 | 19170 | 19170 | 19170 | 19170 | 1 |
| 376 | 20231214 | 135500 | 2702336610 | 19170 | 19180 | 19180 | 19170 | 380 |
| 377 | 20231214 | 135400 | 2695051910 | 19170 | 19170 | 19170 | 19170 | 10 |
| 378 | 20231214 | 135300 | 2694860210 | 19170 | 19180 | 19180 | 19170 | 85 |
| 379 | 20231214 | 135200 | 2693230750 | 19180 | 19180 | 19180 | 19180 | 11 |
| 380 | 20231214 | 135100 | 2693019770 | 19180 | 19170 | 19180 | 19170 | 19 |
| 381 | 20231214 | 135000 | 2692655500 | 19170 | 19170 | 19170 | 19170 | 6 |
| 382 | 20231214 | 134900 | 2692540480 | 19170 | 19180 | 19180 | 19170 | 568 |
| 383 | 20231214 | 134800 | 2681648190 | 19220 | 19220 | 19220 | 19220 | 135 |
| 384 | 20231214 | 134700 | 2679053490 | 19170 | 19170 | 19170 | 19170 | 0 |
| 385 | 20231214 | 134600 | 2679053490 | 19170 | 19170 | 19170 | 19170 | 10 |
| 386 | 20231214 | 134500 | 2678861790 | 19170 | 19170 | 19170 | 19170 | 427 |
| 387 | 20231214 | 134400 | 2670676200 | 19170 | 19200 | 19200 | 19170 | 144 |
| 388 | 20231214 | 134300 | 2667914540 | 19200 | 19200 | 19200 | 19200 | 0 |
| 389 | 20231214 | 134200 | 2667914540 | 19200 | 19200 | 19200 | 19200 | 177 |
| 390 | 20231214 | 134100 | 2664516140 | 19210 | 19210 | 19210 | 19210 | 136 |
| 391 | 20231214 | 134000 | 2661903580 | 19210 | 19210 | 19210 | 19210 | 21 |
| 392 | 20231214 | 133900 | 2661500170 | 19210 | 19240 | 19240 | 19210 | 127 |
| 393 | 20231214 | 133800 | 2659059880 | 19230 | 19230 | 19230 | 19230 | 30 |
| 394 | 20231214 | 133700 | 2658482980 | 19230 | 19230 | 19230 | 19220 | 107 |
| 395 | 20231214 | 133600 | 2656425570 | 19250 | 19250 | 19250 | 19250 | 40 |
| 396 | 20231214 | 133500 | 2655655570 | 19250 | 19250 | 19250 | 19250 | 69 |
| 397 | 20231214 | 133400 | 2654327320 | 19250 | 19250 | 19250 | 19250 | 20 |
| 398 | 20231214 | 133300 | 2653942320 | 19250 | 19250 | 19250 | 19240 | 84 |
| 399 | 20231214 | 133200 | 2652325430 | 19260 | 19240 | 19260 | 19240 | 730 |
| 400 | 20231214 | 133100 | 2638267080 | 19210 | 19250 | 19260 | 19210 | 388 |
| 401 | 20231214 | 133000 | 2630808390 | 19210 | 19210 | 19210 | 19210 | 0 |
| 402 | 20231214 | 132900 | 2630808390 | 19210 | 19210 | 19210 | 19210 | 0 |
| 403 | 20231214 | 132800 | 2630808390 | 19210 | 19210 | 19210 | 19210 | 3 |
| 404 | 20231214 | 132700 | 2630750760 | 19210 | 19180 | 19210 | 19180 | 393 |
| 405 | 20231214 | 132600 | 2623205210 | 19200 | 19200 | 19200 | 19200 | 55 |
| 406 | 20231214 | 132500 | 2622149210 | 19180 | 19180 | 19180 | 19180 | 0 |
| 407 | 20231214 | 132400 | 2622149210 | 19180 | 19150 | 19180 | 19150 | 476 |
| 408 | 20231214 | 132300 | 2613023100 | 19150 | 19150 | 19150 | 19150 | 0 |
| 409 | 20231214 | 132200 | 2613023100 | 19150 | 19150 | 19150 | 19150 | 10 |
| 410 | 20231214 | 132100 | 2612831600 | 19150 | 19160 | 19160 | 19150 | 61 |
| 411 | 20231214 | 132000 | 2611662940 | 19170 | 19140 | 19170 | 19140 | 35 |
| 412 | 20231214 | 131900 | 2610992930 | 19140 | 19140 | 19140 | 19140 | 1 |
| 413 | 20231214 | 131800 | 2610973790 | 19160 | 19160 | 19160 | 19160 | 118 |
| 414 | 20231214 | 131700 | 2608712910 | 19140 | 19140 | 19160 | 19140 | 97 |
| 415 | 20231214 | 131600 | 2606855620 | 19140 | 19130 | 19140 | 19130 | 216 |
| 416 | 20231214 | 131500 | 2602723500 | 19110 | 19110 | 19110 | 19110 | 0 |
| 417 | 20231214 | 131400 | 2602723500 | 19110 | 19110 | 19110 | 19110 | 2 |
| 418 | 20231214 | 131300 | 2602685280 | 19110 | 19160 | 19160 | 19110 | 78 |
| 419 | 20231214 | 131200 | 2601194050 | 19110 | 19110 | 19110 | 19110 | 233 |
| 420 | 20231214 | 131100 | 2596741420 | 19110 | 19120 | 19120 | 19100 | 314 |
| 421 | 20231214 | 131000 | 2590741160 | 19120 | 19130 | 19130 | 19120 | 513 |
| 422 | 20231214 | 130900 | 2580931340 | 19120 | 19130 | 19130 | 19120 | 336 |
| 423 | 20231214 | 130800 | 2574506130 | 19170 | 19130 | 19170 | 19130 | 317 |
| 424 | 20231214 | 130700 | 2568441000 | 19130 | 19120 | 19130 | 19120 | 180 |
| 425 | 20231214 | 130600 | 2564998590 | 19110 | 19130 | 19130 | 19110 | 211 |
| 426 | 20231214 | 130500 | 2560964110 | 19130 | 19130 | 19130 | 19130 | 25 |
| 427 | 20231214 | 130400 | 2560485860 | 19190 | 19170 | 19190 | 19170 | 29 |
| 428 | 20231214 | 130300 | 2559929830 | 19170 | 19170 | 19170 | 19170 | 0 |
| 429 | 20231214 | 130200 | 2559929830 | 19170 | 19170 | 19170 | 19130 | 125 |
| 430 | 20231214 | 130100 | 2557536540 | 19190 | 19190 | 19190 | 19130 | 41 |
| 431 | 20231214 | 130000 | 2556752030 | 19130 | 19130 | 19130 | 19130 | 24 |
| 432 | 20231214 | 125900 | 2556292910 | 19140 | 19140 | 19140 | 19130 | 154 |
| 433 | 20231214 | 125800 | 2553346010 | 19140 | 19140 | 19140 | 19140 | 19 |
| 434 | 20231214 | 125700 | 2552982350 | 19140 | 19140 | 19140 | 19140 | 0 |
| 435 | 20231214 | 125600 | 2552982350 | 19140 | 19140 | 19140 | 19140 | 49 |
| 436 | 20231214 | 125500 | 2552044490 | 19140 | 19170 | 19190 | 19130 | 54 |
| 437 | 20231214 | 125400 | 2551010830 | 19170 | 19170 | 19170 | 19170 | 10 |
| 438 | 20231214 | 125300 | 2550819130 | 19170 | 19130 | 19170 | 19130 | 30 |
| 439 | 20231214 | 125200 | 2550244830 | 19170 | 19130 | 19170 | 19130 | 53 |
| 440 | 20231214 | 125100 | 2549230780 | 19130 | 19130 | 19130 | 19130 | 146 |
| 441 | 20231214 | 125000 | 2546437800 | 19130 | 19150 | 19150 | 19130 | 134 |
| 442 | 20231214 | 124900 | 2543874240 | 19150 | 19150 | 19150 | 19150 | 1 |
| 443 | 20231214 | 124800 | 2543855090 | 19150 | 19150 | 19150 | 19150 | 30 |
| 444 | 20231214 | 124700 | 2543280590 | 19190 | 19190 | 19190 | 19190 | 0 |
| 445 | 20231214 | 124600 | 2543280590 | 19190 | 19150 | 19290 | 19150 | 986 |
| 446 | 20231214 | 124500 | 2524317220 | 19150 | 19150 | 19150 | 19150 | 13 |
| 447 | 20231214 | 124400 | 2524068270 | 19110 | 19110 | 19110 | 19110 | 0 |
| 448 | 20231214 | 124300 | 2524068270 | 19110 | 19110 | 19110 | 19110 | 0 |
| 449 | 20231214 | 124200 | 2524068270 | 19110 | 19110 | 19110 | 19110 | 179 |
| 450 | 20231214 | 124100 | 2520647580 | 19110 | 19120 | 19120 | 19110 | 107 |
| 451 | 20231214 | 124000 | 2518602560 | 19120 | 19120 | 19120 | 19120 | 0 |
| 452 | 20231214 | 123900 | 2518602560 | 19120 | 19120 | 19120 | 19120 | 0 |
| 453 | 20231214 | 123800 | 2518602560 | 19120 | 19120 | 19120 | 19120 | 0 |
| 454 | 20231214 | 123700 | 2518602560 | 19120 | 19120 | 19120 | 19120 | 1 |
| 455 | 20231214 | 123600 | 2518583440 | 19100 | 19100 | 19150 | 19100 | 27 |
| 456 | 20231214 | 123500 | 2518066740 | 19100 | 19120 | 19120 | 19090 | 293 |
| 457 | 20231214 | 123400 | 2512470880 | 19120 | 19150 | 19150 | 19120 | 79 |
| 458 | 20231214 | 123300 | 2510959870 | 19150 | 19140 | 19150 | 19140 | 114 |
| 459 | 20231214 | 123200 | 2508776800 | 19140 | 19140 | 19140 | 19140 | 16 |
| 460 | 20231214 | 123100 | 2508470560 | 19140 | 19140 | 19140 | 19140 | 1 |
| 461 | 20231214 | 123000 | 2508451420 | 19140 | 19080 | 19140 | 19080 | 268 |
| 462 | 20231214 | 122900 | 2503330570 | 19080 | 19080 | 19080 | 19080 | 4 |
| 463 | 20231214 | 122800 | 2503254250 | 19080 | 19080 | 19080 | 19080 | 0 |
| 464 | 20231214 | 122700 | 2503254250 | 19080 | 19080 | 19080 | 19080 | 90 |
| 465 | 20231214 | 122600 | 2501537050 | 19080 | 19080 | 19080 | 19080 | 56 |
| 466 | 20231214 | 122500 | 2500468570 | 19080 | 19080 | 19080 | 19080 | 24 |
| 467 | 20231214 | 122400 | 2500010650 | 19080 | 19120 | 19120 | 19080 | 11 |
| 468 | 20231214 | 122300 | 2499800730 | 19120 | 19120 | 19120 | 19120 | 51 |
| 469 | 20231214 | 122200 | 2498825610 | 19070 | 19070 | 19070 | 19070 | 0 |
| 470 | 20231214 | 122100 | 2498825610 | 19070 | 19080 | 19080 | 19070 | 121 |
| 471 | 20231214 | 122000 | 2496517130 | 19090 | 19080 | 19090 | 19070 | 243 |
| 472 | 20231214 | 121900 | 2491880120 | 19090 | 19080 | 19090 | 19080 | 358 |
| 473 | 20231214 | 121800 | 2485048900 | 19090 | 19090 | 19090 | 19090 | 502 |
| 474 | 20231214 | 121700 | 2475465720 | 19090 | 19090 | 19090 | 19090 | 324 |
| 475 | 20231214 | 121600 | 2469280560 | 19090 | 19080 | 19090 | 19080 | 30 |
| 476 | 20231214 | 121500 | 2468708050 | 19080 | 19070 | 19080 | 19070 | 26 |
| 477 | 20231214 | 121400 | 2468212020 | 19070 | 19070 | 19070 | 19070 | 27 |
| 478 | 20231214 | 121300 | 2467697130 | 19070 | 19070 | 19070 | 19070 | 29 |
| 479 | 20231214 | 121200 | 2467144100 | 19070 | 19070 | 19070 | 19070 | 1 |
| 480 | 20231214 | 121100 | 2467125030 | 19070 | 19110 | 19120 | 19070 | 845 |
| 481 | 20231214 | 121000 | 2450983630 | 19090 | 19090 | 19090 | 19090 | 221 |
| 482 | 20231214 | 120900 | 2446764740 | 19090 | 19090 | 19090 | 19090 | 100 |
| 483 | 20231214 | 120800 | 2444855740 | 19080 | 19090 | 19090 | 19080 | 439 |
| 484 | 20231214 | 120700 | 2436479370 | 19090 | 19100 | 19100 | 19090 | 865 |
| 485 | 20231214 | 120600 | 2419964040 | 19100 | 19100 | 19100 | 19100 | 0 |
| 486 | 20231214 | 120500 | 2419964040 | 19100 | 19110 | 19110 | 19100 | 37 |
| 487 | 20231214 | 120400 | 2419257170 | 19110 | 19110 | 19110 | 19110 | 147 |
| 488 | 20231214 | 120300 | 2416448000 | 19100 | 19100 | 19100 | 19100 | 244 |
| 489 | 20231214 | 120200 | 2411787600 | 19100 | 19100 | 19100 | 19100 | 18 |
| 490 | 20231214 | 120100 | 2411443800 | 19120 | 19100 | 19120 | 19100 | 71 |
| 491 | 20231214 | 120000 | 2410087680 | 19090 | 19110 | 19110 | 19090 | 645 |
| 492 | 20231214 | 115900 | 2397768540 | 19110 | 19110 | 19110 | 19110 | 273 |
| 493 | 20231214 | 115800 | 2392551510 | 19110 | 19110 | 19110 | 19110 | 69 |
| 494 | 20231214 | 115700 | 2391232920 | 19110 | 19120 | 19120 | 19110 | 572 |
| 495 | 20231214 | 115600 | 2380296780 | 19130 | 19180 | 19180 | 19130 | 1166 |
| 496 | 20231214 | 115500 | 2357973140 | 19180 | 19180 | 19180 | 19180 | 170 |
| 497 | 20231214 | 115400 | 2354712540 | 19190 | 19200 | 19200 | 19190 | 239 |
| 498 | 20231214 | 115300 | 2350125830 | 19200 | 19230 | 19230 | 19200 | 259 |
| 499 | 20231214 | 115200 | 2345152790 | 19240 | 19270 | 19270 | 19240 | 87 |
| 500 | 20231214 | 115100 | 2343478720 | 19270 | 19270 | 19270 | 19270 | 11 |
| 501 | 20231214 | 115000 | 2343266750 | 19270 | 19280 | 19280 | 19270 | 170 |
| 502 | 20231214 | 114900 | 2339989520 | 19290 | 19290 | 19290 | 19280 | 210 |
| 503 | 20231214 | 114800 | 2335939430 | 19280 | 19270 | 19280 | 19260 | 188 |
| 504 | 20231214 | 114700 | 2332316320 | 19270 | 19240 | 19280 | 19240 | 703 |
| 505 | 20231214 | 114600 | 2318768750 | 19240 | 19240 | 19240 | 19240 | 66 |
| 506 | 20231214 | 114500 | 2317498910 | 19220 | 19200 | 19250 | 19200 | 126 |
| 507 | 20231214 | 114400 | 2315074520 | 19200 | 19250 | 19250 | 19200 | 177 |
| 508 | 20231214 | 114300 | 2311671250 | 19230 | 19240 | 19250 | 19230 | 293 |
| 509 | 20231214 | 114200 | 2306033940 | 19240 | 19240 | 19240 | 19240 | 64 |
| 510 | 20231214 | 114100 | 2304802580 | 19240 | 19220 | 19240 | 19200 | 182 |
| 511 | 20231214 | 114000 | 2301302360 | 19240 | 19190 | 19240 | 19190 | 112 |
| 512 | 20231214 | 113900 | 2299152600 | 19190 | 19190 | 19190 | 19180 | 132 |
| 513 | 20231214 | 113800 | 2296620270 | 19190 | 19190 | 19190 | 19170 | 223 |
| 514 | 20231214 | 113700 | 2292343900 | 19190 | 19180 | 19190 | 19170 | 546 |
| 515 | 20231214 | 113600 | 2281872020 | 19190 | 19180 | 19190 | 19180 | 107 |
| 516 | 20231214 | 113500 | 2279819200 | 19190 | 19200 | 19200 | 19190 | 126 |
| 517 | 20231214 | 113400 | 2277400830 | 19200 | 19190 | 19200 | 19190 | 61 |
| 518 | 20231214 | 113300 | 2276229830 | 19200 | 19200 | 19200 | 19190 | 95 |
| 519 | 20231214 | 113200 | 2274406180 | 19200 | 19200 | 19200 | 19200 | 154 |
| 520 | 20231214 | 113100 | 2271449380 | 19190 | 19200 | 19200 | 19190 | 64 |
| 521 | 20231214 | 113000 | 2270220760 | 19200 | 19200 | 19200 | 19200 | 55 |
| 522 | 20231214 | 112900 | 2269164760 | 19200 | 19150 | 19200 | 19140 | 371 |
| 523 | 20231214 | 112800 | 2262059390 | 19200 | 19190 | 19200 | 19150 | 1815 |
| 524 | 20231214 | 112700 | 2227275880 | 19200 | 19230 | 19230 | 19200 | 184 |
| 525 | 20231214 | 112600 | 2223742750 | 19200 | 19230 | 19230 | 19200 | 1274 |
| 526 | 20231214 | 112500 | 2199272720 | 19230 | 19230 | 19230 | 19230 | 102 |
| 527 | 20231214 | 112400 | 2197311260 | 19230 | 19210 | 19240 | 19210 | 115 |
| 528 | 20231214 | 112300 | 2195099660 | 19210 | 19200 | 19210 | 19200 | 196 |
| 529 | 20231214 | 112200 | 2191336170 | 19210 | 19220 | 19220 | 19210 | 222 |
| 530 | 20231214 | 112100 | 2187070370 | 19240 | 19240 | 19250 | 19230 | 148 |
| 531 | 20231214 | 112000 | 2184223430 | 19240 | 19260 | 19260 | 19240 | 61 |
| 532 | 20231214 | 111900 | 2183049420 | 19240 | 19270 | 19270 | 19210 | 915 |
| 533 | 20231214 | 111800 | 2165438000 | 19270 | 19300 | 19300 | 19270 | 301 |
| 534 | 20231214 | 111700 | 2159633620 | 19300 | 19320 | 19320 | 19300 | 325 |
| 535 | 20231214 | 111600 | 2153357910 | 19320 | 19330 | 19340 | 19320 | 390 |
| 536 | 20231214 | 111500 | 2145819250 | 19350 | 19350 | 19350 | 19340 | 94 |
| 537 | 20231214 | 111400 | 2144001050 | 19350 | 19350 | 19350 | 19350 | 137 |
| 538 | 20231214 | 111300 | 2141350100 | 19350 | 19340 | 19350 | 19330 | 76 |
| 539 | 20231214 | 111200 | 2139880130 | 19340 | 19340 | 19340 | 19340 | 63 |
| 540 | 20231214 | 111100 | 2138661710 | 19340 | 19340 | 19340 | 19340 | 157 |
| 541 | 20231214 | 111000 | 2135625330 | 19340 | 19350 | 19360 | 19340 | 113 |
| 542 | 20231214 | 110900 | 2133439430 | 19350 | 19360 | 19360 | 19350 | 123 |
| 543 | 20231214 | 110800 | 2131058970 | 19350 | 19340 | 19350 | 19340 | 58 |
| 544 | 20231214 | 110700 | 2129936770 | 19350 | 19350 | 19350 | 19340 | 376 |
| 545 | 20231214 | 110600 | 2122662030 | 19350 | 19350 | 19350 | 19340 | 90 |
| 546 | 20231214 | 110500 | 2120920540 | 19350 | 19340 | 19350 | 19320 | 86 |
| 547 | 20231214 | 110400 | 2119256840 | 19340 | 19360 | 19370 | 19340 | 244 |
| 548 | 20231214 | 110300 | 2114535530 | 19360 | 19350 | 19370 | 19350 | 115 |
| 549 | 20231214 | 110200 | 2112308820 | 19370 | 19380 | 19380 | 19370 | 46 |
| 550 | 20231214 | 110100 | 2111417790 | 19390 | 19340 | 19390 | 19330 | 215 |
| 551 | 20231214 | 110000 | 2107259480 | 19410 | 19220 | 19500 | 19200 | 948 |
| 552 | 20231214 | 105900 | 2088971700 | 19220 | 19260 | 19260 | 19210 | 529 |
| 553 | 20231214 | 105800 | 2078803620 | 19270 | 19220 | 19270 | 19220 | 79 |
| 554 | 20231214 | 105700 | 2077282650 | 19280 | 19290 | 19290 | 19190 | 1555 |
| 555 | 20231214 | 105600 | 2047376810 | 19300 | 19370 | 19410 | 19300 | 1014 |
| 556 | 20231214 | 105500 | 2027751540 | 19390 | 19420 | 19430 | 19390 | 735 |
| 557 | 20231214 | 105400 | 2013482400 | 19420 | 19470 | 19470 | 19420 | 407 |
| 558 | 20231214 | 105300 | 2005566580 | 19490 | 19550 | 19550 | 19470 | 535 |
| 559 | 20231214 | 105200 | 1995141170 | 19550 | 19590 | 19590 | 19480 | 778 |
| 560 | 20231214 | 105100 | 1979954930 | 19590 | 19540 | 19590 | 19510 | 724 |
| 561 | 20231214 | 105000 | 1965794700 | 19550 | 19440 | 19550 | 19410 | 3138 |
| 562 | 20231214 | 104900 | 1904640510 | 19440 | 19440 | 19440 | 19430 | 384 |
| 563 | 20231214 | 104800 | 1897178560 | 19450 | 19460 | 19460 | 19440 | 172 |
| 564 | 20231214 | 104700 | 1893833220 | 19460 | 19480 | 19480 | 19460 | 164 |
| 565 | 20231214 | 104600 | 1890641380 | 19480 | 19460 | 19480 | 19450 | 375 |
| 566 | 20231214 | 104500 | 1883346610 | 19450 | 19410 | 19450 | 19410 | 922 |
| 567 | 20231214 | 104400 | 1865435350 | 19410 | 19430 | 19440 | 19410 | 548 |
| 568 | 20231214 | 104300 | 1854791680 | 19420 | 19430 | 19430 | 19420 | 302 |
| 569 | 20231214 | 104200 | 1848924320 | 19440 | 19430 | 19440 | 19430 | 373 |
| 570 | 20231214 | 104100 | 1841676560 | 19440 | 19440 | 19440 | 19430 | 701 |
| 571 | 20231214 | 104000 | 1828055020 | 19440 | 19430 | 19440 | 19430 | 675 |
| 572 | 20231214 | 103900 | 1814938200 | 19440 | 19440 | 19440 | 19430 | 393 |
| 573 | 20231214 | 103800 | 1807301580 | 19440 | 19450 | 19450 | 19430 | 431 |
| 574 | 20231214 | 103700 | 1798926160 | 19460 | 19460 | 19480 | 19430 | 611 |
| 575 | 20231214 | 103600 | 1787039610 | 19460 | 19490 | 19490 | 19460 | 24 |
| 576 | 20231214 | 103500 | 1786572170 | 19490 | 19470 | 19490 | 19470 | 353 |
| 577 | 20231214 | 103400 | 1779695090 | 19470 | 19450 | 19470 | 19450 | 43 |
| 578 | 20231214 | 103300 | 1778858100 | 19450 | 19470 | 19480 | 19450 | 143 |
| 579 | 20231214 | 103200 | 1776073400 | 19490 | 19410 | 19490 | 19410 | 962 |
| 580 | 20231214 | 103100 | 1757377810 | 19410 | 19360 | 19410 | 19330 | 3036 |
| 581 | 20231214 | 103000 | 1698570130 | 19350 | 19360 | 19370 | 19350 | 342 |
| 582 | 20231214 | 102900 | 1691948000 | 19360 | 19380 | 19380 | 19360 | 214 |
| 583 | 20231214 | 102800 | 1687801260 | 19380 | 19300 | 19390 | 19300 | 105 |
| 584 | 20231214 | 102700 | 1685767070 | 19350 | 19340 | 19350 | 19340 | 162 |
| 585 | 20231214 | 102600 | 1682632440 | 19340 | 19300 | 19350 | 19300 | 568 |
| 586 | 20231214 | 102500 | 1671664800 | 19300 | 19220 | 19300 | 19220 | 820 |
| 587 | 20231214 | 102400 | 1655877250 | 19220 | 19220 | 19220 | 19220 | 85 |
| 588 | 20231214 | 102300 | 1654243550 | 19220 | 19140 | 19220 | 19140 | 338 |
| 589 | 20231214 | 102200 | 1647761310 | 19140 | 19120 | 19150 | 19120 | 102 |
| 590 | 20231214 | 102100 | 1645808840 | 19160 | 19120 | 19160 | 19120 | 502 |
| 591 | 20231214 | 102000 | 1636209310 | 19120 | 19130 | 19150 | 19120 | 334 |
| 592 | 20231214 | 101900 | 1629819900 | 19130 | 19160 | 19160 | 19130 | 260 |
| 593 | 20231214 | 101800 | 1624841330 | 19160 | 19130 | 19160 | 19130 | 227 |
| 594 | 20231214 | 101700 | 1620495980 | 19130 | 19140 | 19160 | 19130 | 446 |
| 595 | 20231214 | 101600 | 1611961580 | 19160 | 19160 | 19160 | 19130 | 1496 |
| 596 | 20231214 | 101500 | 1583311610 | 19170 | 19140 | 19200 | 19140 | 428 |
| 597 | 20231214 | 101400 | 1575112470 | 19140 | 19170 | 19170 | 19140 | 967 |
| 598 | 20231214 | 101300 | 1556585360 | 19170 | 19170 | 19180 | 19160 | 635 |
| 599 | 20231214 | 101200 | 1544415170 | 19170 | 19140 | 19190 | 19140 | 196 |
| 600 | 20231214 | 101100 | 1540658680 | 19130 | 19150 | 19180 | 19130 | 1420 |
| 601 | 20231214 | 101000 | 1513481290 | 19150 | 19190 | 19190 | 19150 | 644 |
| 602 | 20231214 | 100900 | 1501136900 | 19190 | 19210 | 19220 | 19190 | 466 |
| 603 | 20231214 | 100800 | 1492188190 | 19220 | 19260 | 19260 | 19210 | 388 |
| 604 | 20231214 | 100700 | 1484729340 | 19260 | 19230 | 19280 | 19220 | 166 |
| 605 | 20231214 | 100600 | 1481535450 | 19220 | 19320 | 19320 | 19220 | 847 |
| 606 | 20231214 | 100500 | 1465236560 | 19250 | 19250 | 19410 | 19230 | 230 |
| 607 | 20231214 | 100400 | 1460798330 | 19250 | 19220 | 19250 | 19220 | 484 |
| 608 | 20231214 | 100300 | 1451490820 | 19230 | 19250 | 19260 | 19220 | 443 |
| 609 | 20231214 | 100200 | 1442970300 | 19260 | 19310 | 19310 | 19230 | 1855 |
| 610 | 20231214 | 100100 | 1407230670 | 19310 | 19320 | 19320 | 19300 | 595 |
| 611 | 20231214 | 100000 | 1395741920 | 19350 | 19430 | 19430 | 19330 | 1576 |
| 612 | 20231214 | 095900 | 1365227600 | 19410 | 19460 | 19460 | 19400 | 1393 |
| 613 | 20231214 | 095800 | 1338165050 | 19480 | 19440 | 19480 | 19440 | 483 |
| 614 | 20231214 | 095700 | 1328766450 | 19450 | 19450 | 19470 | 19440 | 1010 |
| 615 | 20231214 | 095600 | 1309122290 | 19460 | 19480 | 19500 | 19460 | 357 |
| 616 | 20231214 | 095500 | 1302171690 | 19480 | 19520 | 19530 | 19480 | 230 |
| 617 | 20231214 | 095400 | 1297686020 | 19530 | 19570 | 19570 | 19520 | 822 |
| 618 | 20231214 | 095300 | 1281613020 | 19570 | 19570 | 19570 | 19570 | 295 |
| 619 | 20231214 | 095200 | 1275839870 | 19560 | 19600 | 19600 | 19560 | 459 |
| 620 | 20231214 | 095100 | 1266855120 | 19600 | 19600 | 19600 | 19550 | 1064 |
| 621 | 20231214 | 095000 | 1246036850 | 19600 | 19590 | 19600 | 19590 | 884 |
| 622 | 20231214 | 094900 | 1228714970 | 19590 | 19600 | 19600 | 19550 | 1626 |
| 623 | 20231214 | 094800 | 1196868220 | 19590 | 19430 | 19590 | 19430 | 6660 |
| 624 | 20231214 | 094700 | 1067017140 | 19440 | 19350 | 19440 | 19350 | 1952 |
| 625 | 20231214 | 094600 | 1029158900 | 19300 | 19340 | 19390 | 19300 | 745 |
| 626 | 20231214 | 094500 | 1014758610 | 19400 | 19390 | 19400 | 19330 | 1157 |
| 627 | 20231214 | 094400 | 992375190 | 19340 | 19290 | 19340 | 19290 | 177 |
| 628 | 20231214 | 094300 | 988954230 | 19330 | 19300 | 19330 | 19300 | 1294 |
| 629 | 20231214 | 094200 | 963968630 | 19310 | 19280 | 19310 | 19240 | 330 |
| 630 | 20231214 | 094100 | 957607070 | 19290 | 19350 | 19350 | 19290 | 4026 |
| 631 | 20231214 | 094000 | 879806490 | 19360 | 19370 | 19380 | 19360 | 132 |
| 632 | 20231214 | 093900 | 877250030 | 19370 | 19390 | 19390 | 19350 | 241 |
| 633 | 20231214 | 093800 | 872580060 | 19390 | 19440 | 19440 | 19370 | 231 |
| 634 | 20231214 | 093700 | 868097890 | 19440 | 19440 | 19440 | 19440 | 81 |
| 635 | 20231214 | 093600 | 866523250 | 19440 | 19390 | 19440 | 19350 | 579 |
| 636 | 20231214 | 093500 | 855282180 | 19330 | 19370 | 19390 | 19330 | 416 |
| 637 | 20231214 | 093400 | 847231800 | 19390 | 19390 | 19390 | 19360 | 290 |
| 638 | 20231214 | 093300 | 841612040 | 19390 | 19400 | 19440 | 19390 | 673 |
| 639 | 20231214 | 093200 | 828556420 | 19400 | 19380 | 19460 | 19380 | 359 |
| 640 | 20231214 | 093100 | 821592020 | 19390 | 19470 | 19480 | 19390 | 533 |
| 641 | 20231214 | 093000 | 811228680 | 19450 | 19480 | 19480 | 19440 | 390 |
| 642 | 20231214 | 092900 | 803642510 | 19480 | 19480 | 19480 | 19470 | 273 |
| 643 | 20231214 | 092800 | 798324740 | 19480 | 19390 | 19480 | 19390 | 584 |
| 644 | 20231214 | 092700 | 786993650 | 19360 | 19430 | 19430 | 19350 | 590 |
| 645 | 20231214 | 092600 | 775547390 | 19430 | 19450 | 19500 | 19410 | 1009 |
| 646 | 20231214 | 092500 | 755933840 | 19450 | 19560 | 19570 | 19440 | 2706 |
| 647 | 20231214 | 092400 | 703142190 | 19560 | 19500 | 19560 | 19500 | 2244 |
| 648 | 20231214 | 092300 | 659319640 | 19490 | 19460 | 19490 | 19450 | 1314 |
| 649 | 20231214 | 092200 | 633746170 | 19440 | 19340 | 19460 | 19310 | 4711 |
| 650 | 20231214 | 092100 | 542356570 | 19340 | 19340 | 19340 | 19330 | 202 |
| 651 | 20231214 | 092000 | 538450990 | 19340 | 19350 | 19360 | 19340 | 274 |
| 652 | 20231214 | 091900 | 533148690 | 19330 | 19310 | 19350 | 19310 | 1007 |
| 653 | 20231214 | 091800 | 513683110 | 19310 | 19240 | 19310 | 19240 | 1444 |
| 654 | 20231214 | 091700 | 485877190 | 19240 | 19220 | 19250 | 19210 | 184 |
| 655 | 20231214 | 091600 | 482337190 | 19250 | 19250 | 19250 | 19200 | 592 |
| 656 | 20231214 | 091500 | 470963620 | 19250 | 19190 | 19250 | 19190 | 735 |
| 657 | 20231214 | 091400 | 456833190 | 19190 | 19190 | 19190 | 19180 | 1303 |
| 658 | 20231214 | 091300 | 431831580 | 19190 | 19150 | 19190 | 19140 | 973 |
| 659 | 20231214 | 091200 | 413194320 | 19150 | 19220 | 19230 | 19150 | 1747 |
| 660 | 20231214 | 091100 | 379653510 | 19230 | 19270 | 19310 | 19220 | 855 |
| 661 | 20231214 | 091000 | 363199520 | 19270 | 19310 | 19310 | 19250 | 53 |
| 662 | 20231214 | 090900 | 362178310 | 19310 | 19210 | 19310 | 19210 | 837 |
| 663 | 20231214 | 090800 | 346044500 | 19200 | 19320 | 19320 | 19200 | 249 |
| 664 | 20231214 | 090700 | 341238210 | 19200 | 19210 | 19350 | 19200 | 2185 |
| 665 | 20231214 | 090600 | 299200970 | 19210 | 19380 | 19440 | 19190 | 2120 |
| 666 | 20231214 | 090500 | 258268960 | 19440 | 19370 | 19460 | 19360 | 3105 |
| 667 | 20231214 | 090400 | 197915750 | 19380 | 19310 | 19470 | 19310 | 776 |
| 668 | 20231214 | 090300 | 182850250 | 19310 | 19120 | 19320 | 19120 | 2332 |
| 669 | 20231214 | 090200 | 137850380 | 19100 | 19240 | 19310 | 19070 | 3129 |
| 670 | 20231214 | 090100 | 77930460 | 19200 | 19380 | 19470 | 19200 | 1226 |
| 671 | 20231214 | 090000 | 54218100 | 19480 | 19450 | 19480 | 19390 | 2788 |