39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 212000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 4409 |
| 3 | 20231214 | 211900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 4 | 20231214 | 211800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 5 | 20231214 | 211700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 6 | 20231214 | 211600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 7 | 20231214 | 211500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 8 | 20231214 | 211400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 9 | 20231214 | 211300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 10 | 20231214 | 211200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 11 | 20231214 | 211100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 12 | 20231214 | 211000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 13 | 20231214 | 210900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 14 | 20231214 | 210800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 15 | 20231214 | 210700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 16 | 20231214 | 210600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 17 | 20231214 | 210500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 18 | 20231214 | 210400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 19 | 20231214 | 210300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 20 | 20231214 | 210200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 21 | 20231214 | 210100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 22 | 20231214 | 210000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 23 | 20231214 | 205900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 24 | 20231214 | 205800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 25 | 20231214 | 205700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 26 | 20231214 | 205600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 27 | 20231214 | 205500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 28 | 20231214 | 205400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 29 | 20231214 | 205300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 30 | 20231214 | 205200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 31 | 20231214 | 205100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 32 | 20231214 | 205000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 4409 |
| 33 | 20231214 | 204900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 34 | 20231214 | 204800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 35 | 20231214 | 204700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 36 | 20231214 | 204600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 37 | 20231214 | 204500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 38 | 20231214 | 204400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 39 | 20231214 | 204300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 40 | 20231214 | 204200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 41 | 20231214 | 204100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 42 | 20231214 | 204000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 43 | 20231214 | 203900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 44 | 20231214 | 203800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 45 | 20231214 | 203700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 46 | 20231214 | 203600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 47 | 20231214 | 203500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 48 | 20231214 | 203400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 49 | 20231214 | 203300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 50 | 20231214 | 203200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 51 | 20231214 | 203100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 52 | 20231214 | 203000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 53 | 20231214 | 202900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 54 | 20231214 | 202800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 55 | 20231214 | 202700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 56 | 20231214 | 202600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 57 | 20231214 | 202500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 58 | 20231214 | 202400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 59 | 20231214 | 202300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 60 | 20231214 | 202200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 61 | 20231214 | 202100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 62 | 20231214 | 202000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 4409 |
| 63 | 20231214 | 201900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 64 | 20231214 | 201800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 65 | 20231214 | 201700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 66 | 20231214 | 201600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 67 | 20231214 | 201500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 68 | 20231214 | 201400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 69 | 20231214 | 201300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 70 | 20231214 | 201200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 71 | 20231214 | 201100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 72 | 20231214 | 201000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 73 | 20231214 | 200900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 74 | 20231214 | 200800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 75 | 20231214 | 200700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 76 | 20231214 | 200600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 77 | 20231214 | 200500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 78 | 20231214 | 200400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 79 | 20231214 | 200300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 80 | 20231214 | 200200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 81 | 20231214 | 200100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 82 | 20231214 | 200000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 83 | 20231214 | 195900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 84 | 20231214 | 195800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 85 | 20231214 | 195700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 86 | 20231214 | 195600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 87 | 20231214 | 195500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 88 | 20231214 | 195400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 89 | 20231214 | 195300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 90 | 20231214 | 195200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 91 | 20231214 | 195100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 92 | 20231214 | 195000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 4409 |
| 93 | 20231214 | 194900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 94 | 20231214 | 194800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 95 | 20231214 | 194700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 96 | 20231214 | 194600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 97 | 20231214 | 194500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 98 | 20231214 | 194400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 99 | 20231214 | 194300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 100 | 20231214 | 194200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 101 | 20231214 | 194100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 102 | 20231214 | 194000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 103 | 20231214 | 193900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 104 | 20231214 | 193800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 105 | 20231214 | 193700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 106 | 20231214 | 193600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 107 | 20231214 | 193500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 108 | 20231214 | 193400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 109 | 20231214 | 193300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 110 | 20231214 | 193200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 111 | 20231214 | 193100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 112 | 20231214 | 193000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 113 | 20231214 | 192900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 114 | 20231214 | 192800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 115 | 20231214 | 192700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 116 | 20231214 | 192600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 117 | 20231214 | 192500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 118 | 20231214 | 192400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 119 | 20231214 | 192300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 120 | 20231214 | 192200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 121 | 20231214 | 192100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 122 | 20231214 | 192000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 4409 |
| 123 | 20231214 | 191900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 124 | 20231214 | 191800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 125 | 20231214 | 191700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 126 | 20231214 | 191600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 127 | 20231214 | 191500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 128 | 20231214 | 191400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 129 | 20231214 | 191300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 130 | 20231214 | 191200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 131 | 20231214 | 191100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 132 | 20231214 | 191000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 133 | 20231214 | 190900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 134 | 20231214 | 190800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 135 | 20231214 | 190700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 136 | 20231214 | 190600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 137 | 20231214 | 190500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 138 | 20231214 | 190400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 139 | 20231214 | 190300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 140 | 20231214 | 190200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 141 | 20231214 | 190100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 142 | 20231214 | 190000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 143 | 20231214 | 185900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 144 | 20231214 | 185800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 145 | 20231214 | 185700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 146 | 20231214 | 185600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 147 | 20231214 | 185500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 148 | 20231214 | 185400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 149 | 20231214 | 185300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 150 | 20231214 | 185200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 151 | 20231214 | 185100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 152 | 20231214 | 185000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 4409 |
| 153 | 20231214 | 184900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 154 | 20231214 | 184800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 155 | 20231214 | 184700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 156 | 20231214 | 184600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 157 | 20231214 | 184500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 158 | 20231214 | 184400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 159 | 20231214 | 184300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 160 | 20231214 | 184200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 161 | 20231214 | 184100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 162 | 20231214 | 184000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 163 | 20231214 | 183900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 164 | 20231214 | 183800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 165 | 20231214 | 183700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 166 | 20231214 | 183600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 167 | 20231214 | 183500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 168 | 20231214 | 183400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 169 | 20231214 | 183300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 170 | 20231214 | 183200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 171 | 20231214 | 183100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 172 | 20231214 | 183000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 173 | 20231214 | 182900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 174 | 20231214 | 182800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 175 | 20231214 | 182700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 176 | 20231214 | 182600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 177 | 20231214 | 182500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 178 | 20231214 | 182400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 179 | 20231214 | 182300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 180 | 20231214 | 182200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 181 | 20231214 | 182100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 182 | 20231214 | 182000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 4409 |
| 183 | 20231214 | 181900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 184 | 20231214 | 181800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 185 | 20231214 | 181700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 186 | 20231214 | 181600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 187 | 20231214 | 181500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 188 | 20231214 | 181400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 189 | 20231214 | 181300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 190 | 20231214 | 181200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 191 | 20231214 | 181100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 192 | 20231214 | 181000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 193 | 20231214 | 180900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 194 | 20231214 | 180800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 195 | 20231214 | 180700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 196 | 20231214 | 180600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 197 | 20231214 | 180500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 198 | 20231214 | 180400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 199 | 20231214 | 180300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 200 | 20231214 | 180200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 201 | 20231214 | 180100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 202 | 20231214 | 180000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 203 | 20231214 | 175900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 204 | 20231214 | 175800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 205 | 20231214 | 175700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 206 | 20231214 | 175600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 207 | 20231214 | 175500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 208 | 20231214 | 175400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 209 | 20231214 | 175300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 210 | 20231214 | 175200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 211 | 20231214 | 175100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 212 | 20231214 | 175000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 4409 |
| 213 | 20231214 | 174900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 214 | 20231214 | 174800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 215 | 20231214 | 174700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 216 | 20231214 | 174600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 217 | 20231214 | 174500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 218 | 20231214 | 174400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 219 | 20231214 | 174300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 220 | 20231214 | 174200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 221 | 20231214 | 174100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 222 | 20231214 | 174000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 223 | 20231214 | 173900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 224 | 20231214 | 173800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 225 | 20231214 | 173700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 226 | 20231214 | 173600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 227 | 20231214 | 173500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 228 | 20231214 | 173400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 229 | 20231214 | 173300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 230 | 20231214 | 173200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 231 | 20231214 | 173100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 232 | 20231214 | 173000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 233 | 20231214 | 172900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 234 | 20231214 | 172800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 235 | 20231214 | 172700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 236 | 20231214 | 172600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 237 | 20231214 | 172500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 238 | 20231214 | 172400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 239 | 20231214 | 172300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 240 | 20231214 | 172200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 241 | 20231214 | 172100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 242 | 20231214 | 172000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 4409 |
| 243 | 20231214 | 171900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 244 | 20231214 | 171800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 245 | 20231214 | 171700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 246 | 20231214 | 171600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 247 | 20231214 | 171500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 248 | 20231214 | 171400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 249 | 20231214 | 171300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 250 | 20231214 | 171200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 251 | 20231214 | 171100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 252 | 20231214 | 171000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 253 | 20231214 | 170900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 254 | 20231214 | 170800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 255 | 20231214 | 170700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 256 | 20231214 | 170600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 257 | 20231214 | 170500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 258 | 20231214 | 170400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 259 | 20231214 | 170300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 260 | 20231214 | 170200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 261 | 20231214 | 170100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 262 | 20231214 | 170000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 263 | 20231214 | 165900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 264 | 20231214 | 165800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 265 | 20231214 | 165700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 266 | 20231214 | 165600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 267 | 20231214 | 165500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 268 | 20231214 | 165400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 269 | 20231214 | 165300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 270 | 20231214 | 165200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 271 | 20231214 | 165100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 272 | 20231214 | 165000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 4409 |
| 273 | 20231214 | 164900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 274 | 20231214 | 164800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 275 | 20231214 | 164700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 276 | 20231214 | 164600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 277 | 20231214 | 164500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 278 | 20231214 | 164400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 279 | 20231214 | 164300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 280 | 20231214 | 164200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 281 | 20231214 | 164100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 282 | 20231214 | 164000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 283 | 20231214 | 163900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 284 | 20231214 | 163800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 285 | 20231214 | 163700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 286 | 20231214 | 163600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 287 | 20231214 | 163500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 288 | 20231214 | 163400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 289 | 20231214 | 163300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 290 | 20231214 | 163200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 291 | 20231214 | 163100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 292 | 20231214 | 163000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 293 | 20231214 | 162900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 294 | 20231214 | 162800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 295 | 20231214 | 162700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 296 | 20231214 | 162600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 297 | 20231214 | 162500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 298 | 20231214 | 162400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 299 | 20231214 | 162300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 300 | 20231214 | 162200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 301 | 20231214 | 162100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 302 | 20231214 | 162000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 4409 |
| 303 | 20231214 | 161900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 304 | 20231214 | 161800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 305 | 20231214 | 161700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 306 | 20231214 | 161600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 307 | 20231214 | 161500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 308 | 20231214 | 161400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 309 | 20231214 | 161300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 310 | 20231214 | 161200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 311 | 20231214 | 161100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 312 | 20231214 | 161000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 313 | 20231214 | 160900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 314 | 20231214 | 160800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 315 | 20231214 | 160700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 316 | 20231214 | 160600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 317 | 20231214 | 160500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 318 | 20231214 | 160400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 319 | 20231214 | 160300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 320 | 20231214 | 160200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 321 | 20231214 | 160100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 322 | 20231214 | 160000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 323 | 20231214 | 155900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 324 | 20231214 | 155800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 325 | 20231214 | 155700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 326 | 20231214 | 155600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 327 | 20231214 | 155500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 328 | 20231214 | 155400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 329 | 20231214 | 155300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 330 | 20231214 | 155200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 331 | 20231214 | 155100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 332 | 20231214 | 155000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 4409 |
| 333 | 20231214 | 154900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 334 | 20231214 | 154800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 335 | 20231214 | 154700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 336 | 20231214 | 154600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 337 | 20231214 | 154500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 338 | 20231214 | 154400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 339 | 20231214 | 154300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 340 | 20231214 | 154200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 341 | 20231214 | 154100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 342 | 20231214 | 154000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 343 | 20231214 | 153900 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 344 | 20231214 | 153800 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 345 | 20231214 | 153700 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 346 | 20231214 | 153600 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 347 | 20231214 | 153500 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 348 | 20231214 | 153400 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 349 | 20231214 | 153300 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 350 | 20231214 | 153200 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 351 | 20231214 | 153100 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 0 |
| 352 | 20231214 | 153000 | 5971721560 | 17670 | 17670 | 17670 | 17670 | 4409 |
| 353 | 20231214 | 152900 | 5893814530 | 17660 | 17660 | 17660 | 17660 | 0 |
| 354 | 20231214 | 152800 | 5893814530 | 17660 | 17660 | 17660 | 17660 | 0 |
| 355 | 20231214 | 152700 | 5893814530 | 17660 | 17660 | 17660 | 17660 | 0 |
| 356 | 20231214 | 152600 | 5893814530 | 17660 | 17660 | 17660 | 17660 | 0 |
| 357 | 20231214 | 152500 | 5893814530 | 17660 | 17660 | 17660 | 17660 | 0 |
| 358 | 20231214 | 152400 | 5893814530 | 17660 | 17660 | 17660 | 17660 | 0 |
| 359 | 20231214 | 152300 | 5893814530 | 17660 | 17660 | 17660 | 17660 | 0 |
| 360 | 20231214 | 152200 | 5893814530 | 17660 | 17660 | 17660 | 17660 | 0 |
| 361 | 20231214 | 152100 | 5893814530 | 17660 | 17660 | 17660 | 17660 | 0 |
| 362 | 20231214 | 152000 | 5893814530 | 17660 | 17660 | 17660 | 17660 | 0 |
| 363 | 20231214 | 151900 | 5893814530 | 17660 | 17670 | 17670 | 17660 | 1167 |
| 364 | 20231214 | 151800 | 5873198340 | 17660 | 17650 | 17660 | 17650 | 1136 |
| 365 | 20231214 | 151700 | 5853137440 | 17650 | 17650 | 17650 | 17640 | 1386 |
| 366 | 20231214 | 151600 | 5828677540 | 17650 | 17650 | 17650 | 17640 | 1132 |
| 367 | 20231214 | 151500 | 5808700680 | 17640 | 17640 | 17650 | 17640 | 524 |
| 368 | 20231214 | 151400 | 5799457100 | 17650 | 17640 | 17650 | 17640 | 417 |
| 369 | 20231214 | 151300 | 5792098870 | 17640 | 17640 | 17650 | 17640 | 386 |
| 370 | 20231214 | 151200 | 5785289620 | 17640 | 17640 | 17640 | 17630 | 216 |
| 371 | 20231214 | 151100 | 5781480520 | 17640 | 17620 | 17640 | 17620 | 2331 |
| 372 | 20231214 | 151000 | 5740377790 | 17610 | 17610 | 17620 | 17600 | 608 |
| 373 | 20231214 | 150900 | 5729669700 | 17600 | 17600 | 17610 | 17590 | 684 |
| 374 | 20231214 | 150800 | 5717632440 | 17600 | 17600 | 17600 | 17590 | 242 |
| 375 | 20231214 | 150700 | 5713374660 | 17600 | 17600 | 17600 | 17590 | 273 |
| 376 | 20231214 | 150600 | 5708572440 | 17600 | 17590 | 17600 | 17580 | 774 |
| 377 | 20231214 | 150500 | 5694953640 | 17580 | 17590 | 17590 | 17580 | 773 |
| 378 | 20231214 | 150400 | 5681362860 | 17590 | 17570 | 17590 | 17570 | 226 |
| 379 | 20231214 | 150300 | 5677390520 | 17570 | 17570 | 17580 | 17560 | 576 |
| 380 | 20231214 | 150200 | 5667271530 | 17560 | 17570 | 17590 | 17560 | 189 |
| 381 | 20231214 | 150100 | 5663951850 | 17570 | 17580 | 17580 | 17560 | 270 |
| 382 | 20231214 | 150000 | 5659207460 | 17560 | 17570 | 17580 | 17560 | 670 |
| 383 | 20231214 | 145900 | 5647440860 | 17560 | 17570 | 17600 | 17560 | 475 |
| 384 | 20231214 | 145800 | 5639091390 | 17570 | 17580 | 17600 | 17560 | 373 |
| 385 | 20231214 | 145700 | 5632533610 | 17570 | 17580 | 17580 | 17560 | 469 |
| 386 | 20231214 | 145600 | 5624292650 | 17560 | 17570 | 17580 | 17560 | 306 |
| 387 | 20231214 | 145500 | 5618916970 | 17570 | 17560 | 17570 | 17560 | 309 |
| 388 | 20231214 | 145400 | 5613489590 | 17560 | 17570 | 17570 | 17550 | 579 |
| 389 | 20231214 | 145300 | 5603319630 | 17570 | 17560 | 17590 | 17560 | 141 |
| 390 | 20231214 | 145200 | 5600841480 | 17560 | 17560 | 17570 | 17560 | 264 |
| 391 | 20231214 | 145100 | 5596205440 | 17560 | 17570 | 17570 | 17560 | 416 |
| 392 | 20231214 | 145000 | 5588899350 | 17570 | 17560 | 17570 | 17560 | 232 |
| 393 | 20231214 | 144900 | 5584824780 | 17560 | 17560 | 17580 | 17560 | 177 |
| 394 | 20231214 | 144800 | 5581716070 | 17560 | 17560 | 17580 | 17550 | 450 |
| 395 | 20231214 | 144700 | 5573812250 | 17550 | 17570 | 17570 | 17550 | 724 |
| 396 | 20231214 | 144600 | 5561104080 | 17560 | 17550 | 17570 | 17550 | 224 |
| 397 | 20231214 | 144500 | 5557172190 | 17560 | 17560 | 17570 | 17550 | 383 |
| 398 | 20231214 | 144400 | 5550449000 | 17550 | 17570 | 17570 | 17550 | 511 |
| 399 | 20231214 | 144300 | 5541475420 | 17570 | 17580 | 17580 | 17570 | 137 |
| 400 | 20231214 | 144200 | 5539068110 | 17570 | 17560 | 17600 | 17550 | 841 |
| 401 | 20231214 | 144100 | 5524286410 | 17560 | 17540 | 17570 | 17540 | 991 |
| 402 | 20231214 | 144000 | 5506887120 | 17540 | 17530 | 17540 | 17530 | 199 |
| 403 | 20231214 | 143900 | 5503398030 | 17530 | 17540 | 17540 | 17530 | 269 |
| 404 | 20231214 | 143800 | 5498680470 | 17540 | 17540 | 17540 | 17530 | 310 |
| 405 | 20231214 | 143700 | 5493245260 | 17530 | 17530 | 17550 | 17530 | 167 |
| 406 | 20231214 | 143600 | 5490317010 | 17530 | 17540 | 17550 | 17530 | 731 |
| 407 | 20231214 | 143500 | 5477496780 | 17540 | 17540 | 17560 | 17540 | 394 |
| 408 | 20231214 | 143400 | 5470584320 | 17540 | 17530 | 17540 | 17530 | 161 |
| 409 | 20231214 | 143300 | 5467761710 | 17530 | 17520 | 17530 | 17510 | 957 |
| 410 | 20231214 | 143200 | 5450991100 | 17520 | 17520 | 17530 | 17510 | 1120 |
| 411 | 20231214 | 143100 | 5431369180 | 17520 | 17520 | 17520 | 17520 | 715 |
| 412 | 20231214 | 143000 | 5418842380 | 17530 | 17540 | 17540 | 17520 | 755 |
| 413 | 20231214 | 142900 | 5405606320 | 17550 | 17540 | 17550 | 17530 | 167 |
| 414 | 20231214 | 142800 | 5402677620 | 17530 | 17550 | 17550 | 17530 | 67 |
| 415 | 20231214 | 142700 | 5401502490 | 17540 | 17550 | 17570 | 17540 | 1070 |
| 416 | 20231214 | 142600 | 5382719100 | 17550 | 17530 | 17550 | 17530 | 112 |
| 417 | 20231214 | 142500 | 5380754270 | 17530 | 17550 | 17550 | 17530 | 287 |
| 418 | 20231214 | 142400 | 5375722250 | 17530 | 17560 | 17570 | 17530 | 1548 |
| 419 | 20231214 | 142300 | 5348547180 | 17550 | 17540 | 17560 | 17540 | 294 |
| 420 | 20231214 | 142200 | 5343387910 | 17530 | 17550 | 17560 | 17530 | 411 |
| 421 | 20231214 | 142100 | 5336180110 | 17530 | 17540 | 17560 | 17530 | 558 |
| 422 | 20231214 | 142000 | 5326394320 | 17530 | 17530 | 17540 | 17530 | 258 |
| 423 | 20231214 | 141900 | 5321871380 | 17520 | 17540 | 17540 | 17520 | 637 |
| 424 | 20231214 | 141800 | 5310709640 | 17530 | 17550 | 17550 | 17530 | 650 |
| 425 | 20231214 | 141700 | 5299308200 | 17540 | 17550 | 17560 | 17540 | 815 |
| 426 | 20231214 | 141600 | 5285004790 | 17550 | 17560 | 17560 | 17550 | 176 |
| 427 | 20231214 | 141500 | 5281915940 | 17560 | 17560 | 17560 | 17550 | 488 |
| 428 | 20231214 | 141400 | 5273349580 | 17560 | 17550 | 17570 | 17550 | 407 |
| 429 | 20231214 | 141300 | 5266204720 | 17550 | 17540 | 17550 | 17530 | 465 |
| 430 | 20231214 | 141200 | 5258047900 | 17540 | 17570 | 17570 | 17540 | 358 |
| 431 | 20231214 | 141100 | 5251764690 | 17570 | 17590 | 17650 | 17570 | 370 |
| 432 | 20231214 | 141000 | 5245254850 | 17570 | 17540 | 17570 | 17540 | 286 |
| 433 | 20231214 | 140900 | 5240234200 | 17540 | 17560 | 17570 | 17540 | 1745 |
| 434 | 20231214 | 140800 | 5209606310 | 17570 | 17590 | 17590 | 17560 | 377 |
| 435 | 20231214 | 140700 | 5202980910 | 17590 | 17640 | 17640 | 17590 | 1377 |
| 436 | 20231214 | 140600 | 5178737070 | 17640 | 17650 | 17650 | 17620 | 1132 |
| 437 | 20231214 | 140500 | 5158769080 | 17650 | 17640 | 17650 | 17640 | 331 |
| 438 | 20231214 | 140400 | 5152927590 | 17640 | 17610 | 17640 | 17610 | 531 |
| 439 | 20231214 | 140300 | 5143567460 | 17620 | 17600 | 17620 | 17600 | 1126 |
| 440 | 20231214 | 140200 | 5123745230 | 17600 | 17590 | 17600 | 17590 | 504 |
| 441 | 20231214 | 140100 | 5114878680 | 17580 | 17510 | 17580 | 17510 | 699 |
| 442 | 20231214 | 140000 | 5102615640 | 17510 | 17500 | 17530 | 17500 | 5634 |
| 443 | 20231214 | 135900 | 5003944190 | 17500 | 17490 | 17500 | 17490 | 418 |
| 444 | 20231214 | 135800 | 4996629520 | 17500 | 17500 | 17500 | 17490 | 501 |
| 445 | 20231214 | 135700 | 4987865710 | 17490 | 17500 | 17500 | 17490 | 1205 |
| 446 | 20231214 | 135600 | 4966784550 | 17490 | 17500 | 17500 | 17490 | 153 |
| 447 | 20231214 | 135500 | 4964107650 | 17500 | 17500 | 17500 | 17490 | 369 |
| 448 | 20231214 | 135400 | 4957653390 | 17490 | 17490 | 17500 | 17490 | 1426 |
| 449 | 20231214 | 135300 | 4932700530 | 17490 | 17480 | 17500 | 17480 | 447 |
| 450 | 20231214 | 135200 | 4924881660 | 17480 | 17500 | 17500 | 17480 | 467 |
| 451 | 20231214 | 135100 | 4916716420 | 17490 | 17490 | 17490 | 17490 | 636 |
| 452 | 20231214 | 135000 | 4905592780 | 17480 | 17480 | 17490 | 17480 | 258 |
| 453 | 20231214 | 134900 | 4901082730 | 17480 | 17480 | 17490 | 17480 | 1717 |
| 454 | 20231214 | 134800 | 4871056420 | 17480 | 17480 | 17490 | 17480 | 428 |
| 455 | 20231214 | 134700 | 4863574720 | 17480 | 17490 | 17490 | 17480 | 1896 |
| 456 | 20231214 | 134600 | 4830422100 | 17480 | 17470 | 17490 | 17470 | 675 |
| 457 | 20231214 | 134500 | 4818624380 | 17480 | 17480 | 17480 | 17470 | 350 |
| 458 | 20231214 | 134400 | 4812509110 | 17470 | 17480 | 17480 | 17470 | 518 |
| 459 | 20231214 | 134300 | 4803458460 | 17470 | 17470 | 17480 | 17470 | 439 |
| 460 | 20231214 | 134200 | 4795788760 | 17480 | 17490 | 17490 | 17470 | 1038 |
| 461 | 20231214 | 134100 | 4777647510 | 17490 | 17470 | 17490 | 17470 | 354 |
| 462 | 20231214 | 134000 | 4771458410 | 17480 | 17490 | 17490 | 17480 | 495 |
| 463 | 20231214 | 133900 | 4762805350 | 17480 | 17490 | 17490 | 17480 | 846 |
| 464 | 20231214 | 133800 | 4748017050 | 17490 | 17490 | 17500 | 17480 | 1734 |
| 465 | 20231214 | 133700 | 4717689470 | 17490 | 17490 | 17490 | 17480 | 331 |
| 466 | 20231214 | 133600 | 4711901950 | 17480 | 17490 | 17490 | 17480 | 567 |
| 467 | 20231214 | 133500 | 4701989100 | 17490 | 17490 | 17490 | 17480 | 151 |
| 468 | 20231214 | 133400 | 4699348900 | 17490 | 17490 | 17490 | 17480 | 462 |
| 469 | 20231214 | 133300 | 4691269740 | 17500 | 17500 | 17500 | 17480 | 206 |
| 470 | 20231214 | 133200 | 4687666550 | 17490 | 17480 | 17490 | 17480 | 871 |
| 471 | 20231214 | 133100 | 4672433950 | 17480 | 17480 | 17490 | 17470 | 426 |
| 472 | 20231214 | 133000 | 4664988170 | 17470 | 17470 | 17490 | 17470 | 314 |
| 473 | 20231214 | 132900 | 4659500760 | 17470 | 17480 | 17480 | 17460 | 552 |
| 474 | 20231214 | 132800 | 4649854220 | 17480 | 17490 | 17510 | 17450 | 6259 |
| 475 | 20231214 | 132700 | 4540541790 | 17490 | 17500 | 17510 | 17490 | 749 |
| 476 | 20231214 | 132600 | 4527433860 | 17510 | 17540 | 17540 | 17500 | 610 |
| 477 | 20231214 | 132500 | 4516748470 | 17530 | 17530 | 17540 | 17530 | 407 |
| 478 | 20231214 | 132400 | 4509612490 | 17530 | 17530 | 17530 | 17530 | 292 |
| 479 | 20231214 | 132300 | 4504493730 | 17530 | 17530 | 17540 | 17530 | 591 |
| 480 | 20231214 | 132200 | 4494133280 | 17530 | 17530 | 17530 | 17520 | 1071 |
| 481 | 20231214 | 132100 | 4475366030 | 17520 | 17530 | 17530 | 17520 | 200 |
| 482 | 20231214 | 132000 | 4471861780 | 17520 | 17520 | 17540 | 17520 | 610 |
| 483 | 20231214 | 131900 | 4461170140 | 17520 | 17530 | 17530 | 17520 | 298 |
| 484 | 20231214 | 131800 | 4455948240 | 17520 | 17520 | 17530 | 17520 | 247 |
| 485 | 20231214 | 131700 | 4451620280 | 17530 | 17530 | 17540 | 17520 | 371 |
| 486 | 20231214 | 131600 | 4445116930 | 17530 | 17530 | 17540 | 17520 | 257 |
| 487 | 20231214 | 131500 | 4440611900 | 17530 | 17550 | 17550 | 17530 | 564 |
| 488 | 20231214 | 131400 | 4430720590 | 17540 | 17540 | 17550 | 17530 | 304 |
| 489 | 20231214 | 131300 | 4425389560 | 17540 | 17510 | 17540 | 17510 | 707 |
| 490 | 20231214 | 131200 | 4412994460 | 17510 | 17530 | 17530 | 17510 | 388 |
| 491 | 20231214 | 131100 | 4406194260 | 17530 | 17490 | 17530 | 17460 | 722 |
| 492 | 20231214 | 131000 | 4393561120 | 17490 | 17450 | 17490 | 17450 | 1049 |
| 493 | 20231214 | 130900 | 4375232620 | 17460 | 17470 | 17470 | 17460 | 441 |
| 494 | 20231214 | 130800 | 4367531050 | 17460 | 17450 | 17460 | 17450 | 221 |
| 495 | 20231214 | 130700 | 4363674580 | 17460 | 17450 | 17460 | 17450 | 357 |
| 496 | 20231214 | 130600 | 4357444920 | 17460 | 17460 | 17460 | 17450 | 542 |
| 497 | 20231214 | 130500 | 4347984690 | 17450 | 17460 | 17460 | 17450 | 288 |
| 498 | 20231214 | 130400 | 4342957650 | 17450 | 17460 | 17460 | 17450 | 347 |
| 499 | 20231214 | 130300 | 4336901980 | 17450 | 17460 | 17460 | 17450 | 408 |
| 500 | 20231214 | 130200 | 4329780880 | 17460 | 17460 | 17460 | 17460 | 256 |
| 501 | 20231214 | 130100 | 4325311120 | 17460 | 17470 | 17470 | 17450 | 271 |
| 502 | 20231214 | 130000 | 4320579270 | 17460 | 17450 | 17460 | 17450 | 403 |
| 503 | 20231214 | 125900 | 4313545900 | 17450 | 17460 | 17460 | 17450 | 321 |
| 504 | 20231214 | 125800 | 4307944400 | 17450 | 17490 | 17490 | 17450 | 468 |
| 505 | 20231214 | 125700 | 4299769530 | 17480 | 17480 | 17480 | 17460 | 376 |
| 506 | 20231214 | 125600 | 4293200050 | 17470 | 17480 | 17480 | 17470 | 440 |
| 507 | 20231214 | 125500 | 4285512120 | 17470 | 17460 | 17470 | 17460 | 199 |
| 508 | 20231214 | 125400 | 4282035990 | 17460 | 17470 | 17480 | 17460 | 391 |
| 509 | 20231214 | 125300 | 4275207490 | 17460 | 17460 | 17470 | 17460 | 435 |
| 510 | 20231214 | 125200 | 4267611560 | 17460 | 17470 | 17470 | 17460 | 203 |
| 511 | 20231214 | 125100 | 4264066430 | 17480 | 17480 | 17480 | 17460 | 1300 |
| 512 | 20231214 | 125000 | 4241347540 | 17470 | 17460 | 17470 | 17460 | 940 |
| 513 | 20231214 | 124900 | 4224926150 | 17460 | 17470 | 17470 | 17460 | 150 |
| 514 | 20231214 | 124800 | 4222306960 | 17460 | 17470 | 17470 | 17460 | 608 |
| 515 | 20231214 | 124700 | 4211691050 | 17460 | 17460 | 17470 | 17460 | 1757 |
| 516 | 20231214 | 124600 | 4181013610 | 17450 | 17440 | 17450 | 17440 | 341 |
| 517 | 20231214 | 124500 | 4175063180 | 17440 | 17440 | 17450 | 17430 | 355 |
| 518 | 20231214 | 124400 | 4168871720 | 17440 | 17430 | 17450 | 17430 | 353 |
| 519 | 20231214 | 124300 | 4162715260 | 17430 | 17460 | 17460 | 17430 | 384 |
| 520 | 20231214 | 124200 | 4156017840 | 17460 | 17430 | 17460 | 17430 | 1838 |
| 521 | 20231214 | 124100 | 4123967090 | 17430 | 17430 | 17440 | 17430 | 109 |
| 522 | 20231214 | 124000 | 4122066680 | 17430 | 17440 | 17440 | 17430 | 174 |
| 523 | 20231214 | 123900 | 4119032520 | 17450 | 17440 | 17450 | 17440 | 469 |
| 524 | 20231214 | 123800 | 4110850810 | 17450 | 17440 | 17460 | 17440 | 81 |
| 525 | 20231214 | 123700 | 4109437260 | 17440 | 17450 | 17450 | 17440 | 642 |
| 526 | 20231214 | 123600 | 4098239650 | 17450 | 17450 | 17460 | 17430 | 411 |
| 527 | 20231214 | 123500 | 4091068150 | 17450 | 17430 | 17450 | 17430 | 861 |
| 528 | 20231214 | 123400 | 4076052440 | 17430 | 17440 | 17440 | 17430 | 83 |
| 529 | 20231214 | 123300 | 4074605700 | 17440 | 17420 | 17440 | 17420 | 355 |
| 530 | 20231214 | 123200 | 4068419270 | 17420 | 17430 | 17440 | 17420 | 956 |
| 531 | 20231214 | 123100 | 4051761340 | 17420 | 17420 | 17420 | 17410 | 345 |
| 532 | 20231214 | 123000 | 4045754020 | 17420 | 17430 | 17430 | 17410 | 3568 |
| 533 | 20231214 | 122900 | 3983595660 | 17430 | 17450 | 17460 | 17430 | 2642 |
| 534 | 20231214 | 122800 | 3937517890 | 17450 | 17440 | 17450 | 17440 | 264 |
| 535 | 20231214 | 122700 | 3932913470 | 17440 | 17440 | 17450 | 17440 | 863 |
| 536 | 20231214 | 122600 | 3917862590 | 17440 | 17450 | 17450 | 17440 | 242 |
| 537 | 20231214 | 122500 | 3913641890 | 17450 | 17460 | 17460 | 17450 | 410 |
| 538 | 20231214 | 122400 | 3906487210 | 17450 | 17460 | 17460 | 17450 | 703 |
| 539 | 20231214 | 122300 | 3894216970 | 17470 | 17460 | 17470 | 17450 | 241 |
| 540 | 20231214 | 122200 | 3890008490 | 17460 | 17450 | 17460 | 17450 | 149 |
| 541 | 20231214 | 122100 | 3887406960 | 17450 | 17440 | 17450 | 17440 | 671 |
| 542 | 20231214 | 122000 | 3875703320 | 17440 | 17460 | 17470 | 17440 | 243 |
| 543 | 20231214 | 121900 | 3871462790 | 17460 | 17460 | 17460 | 17450 | 729 |
| 544 | 20231214 | 121800 | 3858738780 | 17450 | 17460 | 17460 | 17450 | 921 |
| 545 | 20231214 | 121700 | 3842665470 | 17450 | 17450 | 17460 | 17450 | 311 |
| 546 | 20231214 | 121600 | 3837237510 | 17460 | 17470 | 17470 | 17450 | 388 |
| 547 | 20231214 | 121500 | 3830460590 | 17470 | 17460 | 17480 | 17460 | 261 |
| 548 | 20231214 | 121400 | 3825900530 | 17470 | 17430 | 17470 | 17430 | 410 |
| 549 | 20231214 | 121300 | 3818747560 | 17440 | 17440 | 17440 | 17430 | 550 |
| 550 | 20231214 | 121200 | 3809158000 | 17430 | 17450 | 17460 | 17430 | 758 |
| 551 | 20231214 | 121100 | 3795941410 | 17440 | 17430 | 17440 | 17430 | 342 |
| 552 | 20231214 | 121000 | 3789980310 | 17430 | 17440 | 17440 | 17430 | 334 |
| 553 | 20231214 | 120900 | 3784155880 | 17440 | 17450 | 17450 | 17440 | 509 |
| 554 | 20231214 | 120800 | 3775277970 | 17450 | 17450 | 17450 | 17440 | 2496 |
| 555 | 20231214 | 120700 | 3731724850 | 17460 | 17470 | 17480 | 17460 | 1023 |
| 556 | 20231214 | 120600 | 3713861130 | 17470 | 17470 | 17480 | 17470 | 326 |
| 557 | 20231214 | 120500 | 3708165700 | 17470 | 17470 | 17480 | 17470 | 325 |
| 558 | 20231214 | 120400 | 3702487710 | 17470 | 17480 | 17480 | 17470 | 369 |
| 559 | 20231214 | 120300 | 3696040230 | 17480 | 17490 | 17490 | 17470 | 92 |
| 560 | 20231214 | 120200 | 3694432060 | 17480 | 17490 | 17500 | 17470 | 786 |
| 561 | 20231214 | 120100 | 3680688080 | 17470 | 17480 | 17490 | 17470 | 761 |
| 562 | 20231214 | 120000 | 3667389720 | 17480 | 17480 | 17490 | 17480 | 311 |
| 563 | 20231214 | 115900 | 3661953420 | 17480 | 17490 | 17490 | 17480 | 195 |
| 564 | 20231214 | 115800 | 3658543680 | 17480 | 17480 | 17490 | 17480 | 252 |
| 565 | 20231214 | 115700 | 3654138500 | 17490 | 17490 | 17490 | 17480 | 457 |
| 566 | 20231214 | 115600 | 3646148550 | 17490 | 17480 | 17490 | 17480 | 427 |
| 567 | 20231214 | 115500 | 3638682340 | 17480 | 17480 | 17490 | 17480 | 345 |
| 568 | 20231214 | 115400 | 3632650790 | 17480 | 17480 | 17490 | 17480 | 623 |
| 569 | 20231214 | 115300 | 3621759620 | 17470 | 17470 | 17480 | 17470 | 113 |
| 570 | 20231214 | 115200 | 3619784800 | 17480 | 17480 | 17480 | 17470 | 754 |
| 571 | 20231214 | 115100 | 3606606570 | 17480 | 17480 | 17480 | 17470 | 445 |
| 572 | 20231214 | 115000 | 3598829560 | 17480 | 17470 | 17480 | 17470 | 106 |
| 573 | 20231214 | 114900 | 3596977190 | 17480 | 17490 | 17500 | 17480 | 464 |
| 574 | 20231214 | 114800 | 3588861700 | 17480 | 17470 | 17480 | 17470 | 233 |
| 575 | 20231214 | 114700 | 3584790290 | 17470 | 17470 | 17480 | 17460 | 417 |
| 576 | 20231214 | 114600 | 3577504950 | 17460 | 17470 | 17470 | 17460 | 356 |
| 577 | 20231214 | 114500 | 3571285650 | 17470 | 17450 | 17480 | 17440 | 444 |
| 578 | 20231214 | 114400 | 3563534690 | 17450 | 17450 | 17460 | 17440 | 394 |
| 579 | 20231214 | 114300 | 3556660930 | 17450 | 17460 | 17460 | 17450 | 794 |
| 580 | 20231214 | 114200 | 3542803400 | 17460 | 17460 | 17460 | 17460 | 397 |
| 581 | 20231214 | 114100 | 3535871780 | 17460 | 17470 | 17470 | 17460 | 445 |
| 582 | 20231214 | 114000 | 3528100860 | 17470 | 17460 | 17470 | 17460 | 234 |
| 583 | 20231214 | 113900 | 3524014820 | 17460 | 17460 | 17470 | 17460 | 1126 |
| 584 | 20231214 | 113800 | 3504351860 | 17460 | 17470 | 17470 | 17460 | 343 |
| 585 | 20231214 | 113700 | 3498361020 | 17470 | 17460 | 17470 | 17460 | 494 |
| 586 | 20231214 | 113600 | 3489734840 | 17470 | 17450 | 17470 | 17450 | 374 |
| 587 | 20231214 | 113500 | 3483203390 | 17450 | 17470 | 17470 | 17450 | 272 |
| 588 | 20231214 | 113400 | 3478453580 | 17470 | 17490 | 17500 | 17470 | 894 |
| 589 | 20231214 | 113300 | 3462824660 | 17490 | 17490 | 17500 | 17490 | 601 |
| 590 | 20231214 | 113200 | 3452312670 | 17490 | 17490 | 17490 | 17470 | 597 |
| 591 | 20231214 | 113100 | 3441877960 | 17490 | 17480 | 17490 | 17470 | 439 |
| 592 | 20231214 | 113000 | 3434203070 | 17480 | 17480 | 17480 | 17480 | 343 |
| 593 | 20231214 | 112900 | 3428207430 | 17480 | 17480 | 17490 | 17480 | 859 |
| 594 | 20231214 | 112800 | 3413189180 | 17480 | 17480 | 17500 | 17480 | 211 |
| 595 | 20231214 | 112700 | 3409499910 | 17490 | 17490 | 17500 | 17480 | 445 |
| 596 | 20231214 | 112600 | 3401716820 | 17480 | 17470 | 17480 | 17470 | 325 |
| 597 | 20231214 | 112500 | 3396037160 | 17470 | 17470 | 17480 | 17460 | 878 |
| 598 | 20231214 | 112400 | 3380694650 | 17480 | 17470 | 17480 | 17470 | 656 |
| 599 | 20231214 | 112300 | 3369231080 | 17470 | 17480 | 17480 | 17470 | 301 |
| 600 | 20231214 | 112200 | 3363971890 | 17470 | 17480 | 17480 | 17470 | 350 |
| 601 | 20231214 | 112100 | 3357855390 | 17480 | 17480 | 17480 | 17450 | 1392 |
| 602 | 20231214 | 112000 | 3333538750 | 17470 | 17490 | 17500 | 17470 | 740 |
| 603 | 20231214 | 111900 | 3320599430 | 17490 | 17460 | 17500 | 17460 | 460 |
| 604 | 20231214 | 111800 | 3312559700 | 17450 | 17450 | 17470 | 17440 | 978 |
| 605 | 20231214 | 111700 | 3295492230 | 17450 | 17430 | 17450 | 17420 | 2601 |
| 606 | 20231214 | 111600 | 3250136030 | 17430 | 17420 | 17430 | 17420 | 631 |
| 607 | 20231214 | 111500 | 3239142840 | 17420 | 17420 | 17440 | 17420 | 59 |
| 608 | 20231214 | 111400 | 3238114810 | 17410 | 17380 | 17420 | 17380 | 1595 |
| 609 | 20231214 | 111300 | 3210371720 | 17380 | 17380 | 17390 | 17380 | 619 |
| 610 | 20231214 | 111200 | 3199613110 | 17380 | 17380 | 17390 | 17370 | 792 |
| 611 | 20231214 | 111100 | 3185852480 | 17380 | 17400 | 17400 | 17370 | 1386 |
| 612 | 20231214 | 111000 | 3161758230 | 17400 | 17440 | 17440 | 17400 | 2685 |
| 613 | 20231214 | 110900 | 3115011270 | 17450 | 17470 | 17480 | 17440 | 895 |
| 614 | 20231214 | 110800 | 3099391120 | 17470 | 17480 | 17490 | 17450 | 3592 |
| 615 | 20231214 | 110700 | 3036674430 | 17490 | 17500 | 17510 | 17490 | 3414 |
| 616 | 20231214 | 110600 | 2976928330 | 17500 | 17510 | 17520 | 17500 | 1301 |
| 617 | 20231214 | 110500 | 2954149170 | 17510 | 17520 | 17520 | 17510 | 209 |
| 618 | 20231214 | 110400 | 2950488750 | 17520 | 17520 | 17520 | 17510 | 2199 |
| 619 | 20231214 | 110300 | 2911977060 | 17520 | 17520 | 17520 | 17520 | 479 |
| 620 | 20231214 | 110200 | 2903584980 | 17520 | 17530 | 17540 | 17520 | 643 |
| 621 | 20231214 | 110100 | 2892316140 | 17530 | 17550 | 17550 | 17510 | 1629 |
| 622 | 20231214 | 110000 | 2863772980 | 17550 | 17520 | 17550 | 17520 | 289 |
| 623 | 20231214 | 105900 | 2858707350 | 17550 | 17550 | 17550 | 17520 | 3096 |
| 624 | 20231214 | 105800 | 2804432690 | 17540 | 17560 | 17560 | 17540 | 1621 |
| 625 | 20231214 | 105700 | 2775983440 | 17560 | 17570 | 17570 | 17560 | 171 |
| 626 | 20231214 | 105600 | 2772980390 | 17560 | 17550 | 17570 | 17550 | 583 |
| 627 | 20231214 | 105500 | 2762743230 | 17550 | 17570 | 17570 | 17550 | 2228 |
| 628 | 20231214 | 105400 | 2723630650 | 17570 | 17570 | 17570 | 17560 | 2137 |
| 629 | 20231214 | 105300 | 2686102130 | 17570 | 17580 | 17580 | 17570 | 1761 |
| 630 | 20231214 | 105200 | 2655159520 | 17580 | 17570 | 17580 | 17560 | 1907 |
| 631 | 20231214 | 105100 | 2621654590 | 17560 | 17570 | 17580 | 17560 | 1294 |
| 632 | 20231214 | 105000 | 2598920910 | 17570 | 17610 | 17610 | 17570 | 3256 |
| 633 | 20231214 | 104900 | 2541626030 | 17610 | 17610 | 17620 | 17600 | 1069 |
| 634 | 20231214 | 104800 | 2522809940 | 17620 | 17630 | 17630 | 17600 | 1386 |
| 635 | 20231214 | 104700 | 2498402450 | 17610 | 17630 | 17630 | 17610 | 2172 |
| 636 | 20231214 | 104600 | 2460144750 | 17630 | 17620 | 17630 | 17610 | 329 |
| 637 | 20231214 | 104500 | 2454348890 | 17620 | 17620 | 17620 | 17610 | 829 |
| 638 | 20231214 | 104400 | 2439743500 | 17620 | 17630 | 17630 | 17620 | 908 |
| 639 | 20231214 | 104300 | 2423742010 | 17630 | 17630 | 17630 | 17620 | 433 |
| 640 | 20231214 | 104200 | 2416110650 | 17630 | 17630 | 17640 | 17620 | 1004 |
| 641 | 20231214 | 104100 | 2398410930 | 17640 | 17640 | 17640 | 17630 | 964 |
| 642 | 20231214 | 104000 | 2381414270 | 17630 | 17630 | 17640 | 17630 | 304 |
| 643 | 20231214 | 103900 | 2376054580 | 17630 | 17640 | 17640 | 17630 | 936 |
| 644 | 20231214 | 103800 | 2359547710 | 17640 | 17650 | 17650 | 17630 | 486 |
| 645 | 20231214 | 103700 | 2350974050 | 17640 | 17630 | 17640 | 17630 | 277 |
| 646 | 20231214 | 103600 | 2346087860 | 17630 | 17650 | 17650 | 17630 | 399 |
| 647 | 20231214 | 103500 | 2339049040 | 17650 | 17670 | 17670 | 17650 | 748 |
| 648 | 20231214 | 103400 | 2325841210 | 17670 | 17650 | 17670 | 17650 | 608 |
| 649 | 20231214 | 103300 | 2315103930 | 17660 | 17630 | 17660 | 17630 | 1094 |
| 650 | 20231214 | 103200 | 2295793330 | 17620 | 17630 | 17630 | 17620 | 954 |
| 651 | 20231214 | 103100 | 2278978330 | 17630 | 17630 | 17630 | 17620 | 833 |
| 652 | 20231214 | 103000 | 2264296150 | 17630 | 17650 | 17660 | 17620 | 1765 |
| 653 | 20231214 | 102900 | 2233166950 | 17620 | 17650 | 17650 | 17620 | 1376 |
| 654 | 20231214 | 102800 | 2208903820 | 17650 | 17640 | 17650 | 17640 | 293 |
| 655 | 20231214 | 102700 | 2203734800 | 17640 | 17630 | 17640 | 17630 | 349 |
| 656 | 20231214 | 102600 | 2197581730 | 17630 | 17650 | 17650 | 17630 | 1526 |
| 657 | 20231214 | 102500 | 2170655630 | 17630 | 17630 | 17660 | 17610 | 1582 |
| 658 | 20231214 | 102400 | 2142771590 | 17660 | 17620 | 17670 | 17620 | 853 |
| 659 | 20231214 | 102300 | 2127713490 | 17620 | 17630 | 17660 | 17620 | 1128 |
| 660 | 20231214 | 102200 | 2107820010 | 17620 | 17660 | 17660 | 17610 | 2789 |
| 661 | 20231214 | 102100 | 2058655540 | 17660 | 17690 | 17690 | 17630 | 782 |
| 662 | 20231214 | 102000 | 2044842820 | 17650 | 17690 | 17690 | 17610 | 2771 |
| 663 | 20231214 | 101900 | 1995934190 | 17690 | 17700 | 17700 | 17680 | 1653 |
| 664 | 20231214 | 101800 | 1966685470 | 17710 | 17710 | 17720 | 17700 | 892 |
| 665 | 20231214 | 101700 | 1950884430 | 17710 | 17720 | 17730 | 17700 | 2055 |
| 666 | 20231214 | 101600 | 1914487720 | 17720 | 17740 | 17750 | 17720 | 822 |
| 667 | 20231214 | 101500 | 1899912990 | 17750 | 17750 | 17760 | 17730 | 846 |
| 668 | 20231214 | 101400 | 1884904730 | 17750 | 17790 | 17790 | 17750 | 1079 |
| 669 | 20231214 | 101300 | 1865735950 | 17780 | 17800 | 17800 | 17760 | 2315 |
| 670 | 20231214 | 101200 | 1824570600 | 17800 | 17830 | 17830 | 17800 | 1218 |
| 671 | 20231214 | 101100 | 1802879570 | 17830 | 17820 | 17830 | 17810 | 354 |
| 672 | 20231214 | 101000 | 1796571330 | 17820 | 17840 | 17840 | 17810 | 1617 |
| 673 | 20231214 | 100900 | 1767748060 | 17850 | 17870 | 17870 | 17830 | 3815 |
| 674 | 20231214 | 100800 | 1699646660 | 17870 | 17880 | 17880 | 17870 | 437 |
| 675 | 20231214 | 100700 | 1691837050 | 17870 | 17870 | 17870 | 17870 | 363 |
| 676 | 20231214 | 100600 | 1685350240 | 17870 | 17870 | 17890 | 17860 | 666 |
| 677 | 20231214 | 100500 | 1673443620 | 17860 | 17870 | 17870 | 17860 | 917 |
| 678 | 20231214 | 100400 | 1657059800 | 17870 | 17900 | 17900 | 17860 | 1490 |
| 679 | 20231214 | 100300 | 1630427980 | 17900 | 17900 | 17920 | 17900 | 1015 |
| 680 | 20231214 | 100200 | 1612257440 | 17900 | 17910 | 17920 | 17900 | 1992 |
| 681 | 20231214 | 100100 | 1576600080 | 17910 | 17920 | 17920 | 17910 | 1671 |
| 682 | 20231214 | 100000 | 1546672280 | 17910 | 17930 | 17930 | 17910 | 460 |
| 683 | 20231214 | 095900 | 1538428130 | 17930 | 17930 | 17930 | 17920 | 1876 |
| 684 | 20231214 | 095800 | 1504800190 | 17930 | 17930 | 17940 | 17920 | 906 |
| 685 | 20231214 | 095700 | 1488558080 | 17930 | 17930 | 17950 | 17920 | 490 |
| 686 | 20231214 | 095600 | 1479772360 | 17930 | 17930 | 17930 | 17920 | 503 |
| 687 | 20231214 | 095500 | 1470757660 | 17920 | 17970 | 17980 | 17920 | 2364 |
| 688 | 20231214 | 095400 | 1428350960 | 17970 | 18010 | 18010 | 17970 | 616 |
| 689 | 20231214 | 095300 | 1417276330 | 18010 | 18010 | 18020 | 17990 | 860 |
| 690 | 20231214 | 095200 | 1401796840 | 18010 | 18010 | 18010 | 17990 | 757 |
| 691 | 20231214 | 095100 | 1388166500 | 18000 | 18010 | 18010 | 18000 | 774 |
| 692 | 20231214 | 095000 | 1374231200 | 18020 | 18010 | 18040 | 18010 | 518 |
| 693 | 20231214 | 094900 | 1364895700 | 18010 | 18010 | 18010 | 18000 | 913 |
| 694 | 20231214 | 094800 | 1348454610 | 18000 | 18000 | 18010 | 18000 | 548 |
| 695 | 20231214 | 094700 | 1338590390 | 18000 | 18000 | 18000 | 17990 | 639 |
| 696 | 20231214 | 094600 | 1327089450 | 17990 | 18070 | 18070 | 17980 | 891 |
| 697 | 20231214 | 094500 | 1311049900 | 18030 | 18000 | 18080 | 18000 | 2291 |
| 698 | 20231214 | 094400 | 1269725540 | 18080 | 17980 | 18080 | 17970 | 1676 |
| 699 | 20231214 | 094300 | 1239558940 | 17980 | 18090 | 18130 | 17980 | 1525 |
| 700 | 20231214 | 094200 | 1212093910 | 18090 | 17970 | 18090 | 17960 | 5379 |
| 701 | 20231214 | 094100 | 1115348910 | 17930 | 17920 | 17940 | 17920 | 1012 |
| 702 | 20231214 | 094000 | 1097205780 | 17920 | 17930 | 18000 | 17920 | 3436 |
| 703 | 20231214 | 093900 | 1035478300 | 17920 | 17950 | 17970 | 17910 | 1723 |
| 704 | 20231214 | 093800 | 1004575670 | 17950 | 18030 | 18040 | 17940 | 3185 |
| 705 | 20231214 | 093700 | 947256340 | 18030 | 18090 | 18090 | 18030 | 2350 |
| 706 | 20231214 | 093600 | 904824040 | 18120 | 18120 | 18120 | 18080 | 788 |
| 707 | 20231214 | 093500 | 890556190 | 18070 | 18120 | 18120 | 18060 | 2543 |
| 708 | 20231214 | 093400 | 844588870 | 18120 | 18130 | 18130 | 18120 | 466 |
| 709 | 20231214 | 093300 | 836143970 | 18120 | 18130 | 18140 | 18120 | 618 |
| 710 | 20231214 | 093200 | 824939300 | 18140 | 18220 | 18220 | 18140 | 1588 |
| 711 | 20231214 | 093100 | 796057470 | 18200 | 18240 | 18240 | 18200 | 1447 |
| 712 | 20231214 | 093000 | 769690230 | 18240 | 18240 | 18240 | 18220 | 827 |
| 713 | 20231214 | 092900 | 754612320 | 18240 | 18240 | 18250 | 18220 | 804 |
| 714 | 20231214 | 092800 | 739947150 | 18250 | 18350 | 18350 | 18240 | 5230 |
| 715 | 20231214 | 092700 | 644269600 | 18350 | 18430 | 18430 | 18350 | 1482 |
| 716 | 20231214 | 092600 | 616961140 | 18430 | 18470 | 18470 | 18320 | 2035 |
| 717 | 20231214 | 092500 | 579474170 | 18460 | 18380 | 18460 | 18370 | 1807 |
| 718 | 20231214 | 092400 | 546206800 | 18380 | 18390 | 18390 | 18370 | 282 |
| 719 | 20231214 | 092300 | 541023180 | 18370 | 18330 | 18400 | 18330 | 813 |
| 720 | 20231214 | 092200 | 526091850 | 18330 | 18320 | 18350 | 18320 | 217 |
| 721 | 20231214 | 092100 | 522115070 | 18320 | 18300 | 18320 | 18300 | 696 |
| 722 | 20231214 | 092000 | 509370290 | 18300 | 18300 | 18320 | 18300 | 545 |
| 723 | 20231214 | 091900 | 499396710 | 18300 | 18350 | 18350 | 18300 | 1503 |
| 724 | 20231214 | 091800 | 471869900 | 18350 | 18310 | 18350 | 18300 | 1193 |
| 725 | 20231214 | 091700 | 450000840 | 18310 | 18310 | 18320 | 18300 | 1398 |
| 726 | 20231214 | 091600 | 424402360 | 18310 | 18360 | 18360 | 18310 | 1197 |
| 727 | 20231214 | 091500 | 402469480 | 18360 | 18400 | 18400 | 18330 | 694 |
| 728 | 20231214 | 091400 | 389718850 | 18400 | 18410 | 18410 | 18360 | 771 |
| 729 | 20231214 | 091300 | 375545220 | 18410 | 18350 | 18410 | 18340 | 401 |
| 730 | 20231214 | 091200 | 368166120 | 18410 | 18330 | 18410 | 18330 | 1169 |
| 731 | 20231214 | 091100 | 346689680 | 18330 | 18330 | 18350 | 18320 | 508 |
| 732 | 20231214 | 091000 | 337377170 | 18330 | 18340 | 18360 | 18330 | 1046 |
| 733 | 20231214 | 090900 | 318193690 | 18330 | 18400 | 18400 | 18330 | 847 |
| 734 | 20231214 | 090800 | 302652750 | 18400 | 18430 | 18430 | 18400 | 212 |
| 735 | 20231214 | 090700 | 298746220 | 18490 | 18390 | 18490 | 18330 | 1538 |
| 736 | 20231214 | 090600 | 270478010 | 18400 | 18430 | 18430 | 18400 | 1238 |
| 737 | 20231214 | 090500 | 247683060 | 18430 | 18500 | 18510 | 18430 | 685 |
| 738 | 20231214 | 090400 | 235040220 | 18430 | 18520 | 18520 | 18430 | 1891 |
| 739 | 20231214 | 090300 | 200072060 | 18520 | 18530 | 18540 | 18440 | 1148 |
| 740 | 20231214 | 090200 | 178805370 | 18530 | 18540 | 18580 | 18490 | 3093 |
| 741 | 20231214 | 090100 | 121467660 | 18540 | 18350 | 18580 | 18350 | 3816 |
| 742 | 20231214 | 090000 | 51093980 | 18300 | 18330 | 18350 | 18240 | 2788 |