33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 200300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 9162 |
| 3 | 20231214 | 200200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 4 | 20231214 | 200100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 5 | 20231214 | 200000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 6 | 20231214 | 195900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 7 | 20231214 | 195800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 8 | 20231214 | 195700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 9 | 20231214 | 195600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 10 | 20231214 | 195500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 11 | 20231214 | 195400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 12 | 20231214 | 195300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 13 | 20231214 | 195200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 14 | 20231214 | 195100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 15 | 20231214 | 195000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 16 | 20231214 | 194900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 17 | 20231214 | 194800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 18 | 20231214 | 194700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 19 | 20231214 | 194600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 20 | 20231214 | 194500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 21 | 20231214 | 194400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 22 | 20231214 | 194300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 23 | 20231214 | 194200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 24 | 20231214 | 194100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 25 | 20231214 | 194000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 26 | 20231214 | 193900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 27 | 20231214 | 193800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 28 | 20231214 | 193700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 29 | 20231214 | 193600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 30 | 20231214 | 193500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 31 | 20231214 | 193400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 32 | 20231214 | 193300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 9162 |
| 33 | 20231214 | 193200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 34 | 20231214 | 193100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 35 | 20231214 | 193000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 36 | 20231214 | 192900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 37 | 20231214 | 192800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 38 | 20231214 | 192700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 39 | 20231214 | 192600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 40 | 20231214 | 192500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 41 | 20231214 | 192400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 42 | 20231214 | 192300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 43 | 20231214 | 192200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 44 | 20231214 | 192100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 45 | 20231214 | 192000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 46 | 20231214 | 191900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 47 | 20231214 | 191800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 48 | 20231214 | 191700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 49 | 20231214 | 191600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 50 | 20231214 | 191500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 51 | 20231214 | 191400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 52 | 20231214 | 191300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 53 | 20231214 | 191200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 54 | 20231214 | 191100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 55 | 20231214 | 191000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 56 | 20231214 | 190900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 57 | 20231214 | 190800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 58 | 20231214 | 190700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 59 | 20231214 | 190600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 60 | 20231214 | 190500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 61 | 20231214 | 190400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 62 | 20231214 | 190300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 9162 |
| 63 | 20231214 | 190200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 64 | 20231214 | 190100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 65 | 20231214 | 190000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 66 | 20231214 | 185900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 67 | 20231214 | 185800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 68 | 20231214 | 185700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 69 | 20231214 | 185600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 70 | 20231214 | 185500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 71 | 20231214 | 185400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 72 | 20231214 | 185300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 73 | 20231214 | 185200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 74 | 20231214 | 185100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 75 | 20231214 | 185000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 76 | 20231214 | 184900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 77 | 20231214 | 184800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 78 | 20231214 | 184700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 79 | 20231214 | 184600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 80 | 20231214 | 184500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 81 | 20231214 | 184400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 82 | 20231214 | 184300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 83 | 20231214 | 184200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 84 | 20231214 | 184100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 85 | 20231214 | 184000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 86 | 20231214 | 183900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 87 | 20231214 | 183800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 88 | 20231214 | 183700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 89 | 20231214 | 183600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 90 | 20231214 | 183500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 91 | 20231214 | 183400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 92 | 20231214 | 183300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 9162 |
| 93 | 20231214 | 183200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 94 | 20231214 | 183100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 95 | 20231214 | 183000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 96 | 20231214 | 182900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 97 | 20231214 | 182800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 98 | 20231214 | 182700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 99 | 20231214 | 182600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 100 | 20231214 | 182500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 101 | 20231214 | 182400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 102 | 20231214 | 182300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 103 | 20231214 | 182200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 104 | 20231214 | 182100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 105 | 20231214 | 182000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 106 | 20231214 | 181900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 107 | 20231214 | 181800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 108 | 20231214 | 181700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 109 | 20231214 | 181600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 110 | 20231214 | 181500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 111 | 20231214 | 181400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 112 | 20231214 | 181300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 113 | 20231214 | 181200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 114 | 20231214 | 181100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 115 | 20231214 | 181000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 116 | 20231214 | 180900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 117 | 20231214 | 180800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 118 | 20231214 | 180700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 119 | 20231214 | 180600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 120 | 20231214 | 180500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 121 | 20231214 | 180400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 122 | 20231214 | 180300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 9162 |
| 123 | 20231214 | 180200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 124 | 20231214 | 180100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 125 | 20231214 | 180000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 126 | 20231214 | 175900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 127 | 20231214 | 175800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 128 | 20231214 | 175700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 129 | 20231214 | 175600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 130 | 20231214 | 175500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 131 | 20231214 | 175400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 132 | 20231214 | 175300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 133 | 20231214 | 175200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 134 | 20231214 | 175100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 135 | 20231214 | 175000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 136 | 20231214 | 174900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 137 | 20231214 | 174800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 138 | 20231214 | 174700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 139 | 20231214 | 174600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 140 | 20231214 | 174500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 141 | 20231214 | 174400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 142 | 20231214 | 174300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 143 | 20231214 | 174200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 144 | 20231214 | 174100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 145 | 20231214 | 174000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 146 | 20231214 | 173900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 147 | 20231214 | 173800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 148 | 20231214 | 173700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 149 | 20231214 | 173600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 150 | 20231214 | 173500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 151 | 20231214 | 173400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 152 | 20231214 | 173300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 9162 |
| 153 | 20231214 | 173200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 154 | 20231214 | 173100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 155 | 20231214 | 173000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 156 | 20231214 | 172900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 157 | 20231214 | 172800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 158 | 20231214 | 172700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 159 | 20231214 | 172600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 160 | 20231214 | 172500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 161 | 20231214 | 172400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 162 | 20231214 | 172300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 163 | 20231214 | 172200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 164 | 20231214 | 172100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 165 | 20231214 | 172000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 166 | 20231214 | 171900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 167 | 20231214 | 171800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 168 | 20231214 | 171700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 169 | 20231214 | 171600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 170 | 20231214 | 171500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 171 | 20231214 | 171400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 172 | 20231214 | 171300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 173 | 20231214 | 171200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 174 | 20231214 | 171100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 175 | 20231214 | 171000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 176 | 20231214 | 170900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 177 | 20231214 | 170800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 178 | 20231214 | 170700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 179 | 20231214 | 170600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 180 | 20231214 | 170500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 181 | 20231214 | 170400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 182 | 20231214 | 170300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 9162 |
| 183 | 20231214 | 170200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 184 | 20231214 | 170100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 185 | 20231214 | 170000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 186 | 20231214 | 165900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 187 | 20231214 | 165800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 188 | 20231214 | 165700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 189 | 20231214 | 165600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 190 | 20231214 | 165500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 191 | 20231214 | 165400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 192 | 20231214 | 165300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 193 | 20231214 | 165200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 194 | 20231214 | 165100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 195 | 20231214 | 165000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 196 | 20231214 | 164900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 197 | 20231214 | 164800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 198 | 20231214 | 164700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 199 | 20231214 | 164600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 200 | 20231214 | 164500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 201 | 20231214 | 164400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 202 | 20231214 | 164300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 203 | 20231214 | 164200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 204 | 20231214 | 164100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 205 | 20231214 | 164000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 206 | 20231214 | 163900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 207 | 20231214 | 163800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 208 | 20231214 | 163700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 209 | 20231214 | 163600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 210 | 20231214 | 163500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 211 | 20231214 | 163400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 212 | 20231214 | 163300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 9162 |
| 213 | 20231214 | 163200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 214 | 20231214 | 163100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 215 | 20231214 | 163000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 216 | 20231214 | 162900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 217 | 20231214 | 162800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 218 | 20231214 | 162700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 219 | 20231214 | 162600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 220 | 20231214 | 162500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 221 | 20231214 | 162400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 222 | 20231214 | 162300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 223 | 20231214 | 162200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 224 | 20231214 | 162100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 225 | 20231214 | 162000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 226 | 20231214 | 161900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 227 | 20231214 | 161800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 228 | 20231214 | 161700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 229 | 20231214 | 161600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 230 | 20231214 | 161500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 231 | 20231214 | 161400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 232 | 20231214 | 161300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 233 | 20231214 | 161200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 234 | 20231214 | 161100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 235 | 20231214 | 161000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 236 | 20231214 | 160900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 237 | 20231214 | 160800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 238 | 20231214 | 160700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 239 | 20231214 | 160600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 240 | 20231214 | 160500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 241 | 20231214 | 160400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 242 | 20231214 | 160300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 9162 |
| 243 | 20231214 | 160200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 244 | 20231214 | 160100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 245 | 20231214 | 160000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 246 | 20231214 | 155900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 247 | 20231214 | 155800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 248 | 20231214 | 155700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 249 | 20231214 | 155600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 250 | 20231214 | 155500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 251 | 20231214 | 155400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 252 | 20231214 | 155300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 253 | 20231214 | 155200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 254 | 20231214 | 155100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 255 | 20231214 | 155000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 256 | 20231214 | 154900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 257 | 20231214 | 154800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 258 | 20231214 | 154700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 259 | 20231214 | 154600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 260 | 20231214 | 154500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 261 | 20231214 | 154400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 262 | 20231214 | 154300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 263 | 20231214 | 154200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 264 | 20231214 | 154100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 265 | 20231214 | 154000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 266 | 20231214 | 153900 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 267 | 20231214 | 153800 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 268 | 20231214 | 153700 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 269 | 20231214 | 153600 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 270 | 20231214 | 153500 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 271 | 20231214 | 153400 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 272 | 20231214 | 153300 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 9162 |
| 273 | 20231214 | 153200 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 274 | 20231214 | 153100 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 275 | 20231214 | 153000 | 2352786000 | 3695 | 3695 | 3695 | 3695 | 9162 |
| 276 | 20231214 | 152900 | 2318932410 | 3690 | 3690 | 3690 | 3690 | 0 |
| 277 | 20231214 | 152800 | 2318932410 | 3690 | 3690 | 3690 | 3690 | 0 |
| 278 | 20231214 | 152700 | 2318932410 | 3690 | 3690 | 3690 | 3690 | 0 |
| 279 | 20231214 | 152600 | 2318932410 | 3690 | 3690 | 3690 | 3690 | 0 |
| 280 | 20231214 | 152500 | 2318932410 | 3690 | 3690 | 3690 | 3690 | 0 |
| 281 | 20231214 | 152400 | 2318932410 | 3690 | 3690 | 3690 | 3690 | 0 |
| 282 | 20231214 | 152300 | 2318932410 | 3690 | 3690 | 3690 | 3690 | 0 |
| 283 | 20231214 | 152200 | 2318932410 | 3690 | 3690 | 3690 | 3690 | 0 |
| 284 | 20231214 | 152100 | 2318932410 | 3690 | 3690 | 3690 | 3690 | 0 |
| 285 | 20231214 | 152000 | 2318932410 | 3690 | 3690 | 3690 | 3690 | 0 |
| 286 | 20231214 | 151900 | 2318932410 | 3690 | 3690 | 3690 | 3685 | 1340 |
| 287 | 20231214 | 151800 | 2313990210 | 3690 | 3690 | 3695 | 3685 | 320 |
| 288 | 20231214 | 151700 | 2312810435 | 3690 | 3695 | 3695 | 3690 | 506 |
| 289 | 20231214 | 151600 | 2310943275 | 3690 | 3690 | 3695 | 3690 | 2623 |
| 290 | 20231214 | 151500 | 2301257975 | 3690 | 3685 | 3690 | 3685 | 63 |
| 291 | 20231214 | 151400 | 2301025760 | 3690 | 3685 | 3690 | 3685 | 1400 |
| 292 | 20231214 | 151300 | 2295866730 | 3680 | 3685 | 3685 | 3680 | 1399 |
| 293 | 20231214 | 151200 | 2290711480 | 3685 | 3690 | 3690 | 3685 | 868 |
| 294 | 20231214 | 151100 | 2287512855 | 3690 | 3695 | 3695 | 3685 | 311 |
| 295 | 20231214 | 151000 | 2286365205 | 3695 | 3695 | 3695 | 3695 | 28 |
| 296 | 20231214 | 150900 | 2286261745 | 3685 | 3690 | 3695 | 3685 | 402 |
| 297 | 20231214 | 150800 | 2284778900 | 3690 | 3690 | 3690 | 3690 | 418 |
| 298 | 20231214 | 150700 | 2283236480 | 3690 | 3680 | 3690 | 3680 | 54 |
| 299 | 20231214 | 150600 | 2283037640 | 3695 | 3680 | 3695 | 3680 | 1343 |
| 300 | 20231214 | 150500 | 2278081985 | 3685 | 3690 | 3690 | 3685 | 229 |
| 301 | 20231214 | 150400 | 2277238010 | 3690 | 3690 | 3695 | 3690 | 622 |
| 302 | 20231214 | 150300 | 2274942080 | 3695 | 3695 | 3695 | 3690 | 432 |
| 303 | 20231214 | 150200 | 2273346245 | 3695 | 3695 | 3700 | 3690 | 945 |
| 304 | 20231214 | 150100 | 2269854515 | 3695 | 3700 | 3700 | 3685 | 5279 |
| 305 | 20231214 | 150000 | 2250349255 | 3695 | 3675 | 3695 | 3675 | 3064 |
| 306 | 20231214 | 145900 | 2239032195 | 3675 | 3675 | 3675 | 3675 | 4 |
| 307 | 20231214 | 145800 | 2239017495 | 3675 | 3685 | 3685 | 3675 | 80 |
| 308 | 20231214 | 145700 | 2238723340 | 3695 | 3680 | 3695 | 3680 | 1000 |
| 309 | 20231214 | 145600 | 2235033330 | 3675 | 3675 | 3675 | 3675 | 963 |
| 310 | 20231214 | 145500 | 2231494305 | 3675 | 3675 | 3675 | 3675 | 3 |
| 311 | 20231214 | 145400 | 2231483280 | 3675 | 3675 | 3675 | 3675 | 190 |
| 312 | 20231214 | 145300 | 2230785030 | 3675 | 3680 | 3680 | 3675 | 276 |
| 313 | 20231214 | 145200 | 2229770715 | 3680 | 3680 | 3680 | 3680 | 404 |
| 314 | 20231214 | 145100 | 2228283995 | 3680 | 3685 | 3690 | 3680 | 1361 |
| 315 | 20231214 | 145000 | 2223274895 | 3685 | 3685 | 3685 | 3685 | 1000 |
| 316 | 20231214 | 144900 | 2219589895 | 3685 | 3675 | 3685 | 3675 | 1221 |
| 317 | 20231214 | 144800 | 2215096980 | 3675 | 3675 | 3675 | 3675 | 0 |
| 318 | 20231214 | 144700 | 2215096980 | 3675 | 3670 | 3675 | 3670 | 1461 |
| 319 | 20231214 | 144600 | 2209728955 | 3675 | 3675 | 3675 | 3670 | 1421 |
| 320 | 20231214 | 144500 | 2204506785 | 3670 | 3670 | 3670 | 3670 | 35 |
| 321 | 20231214 | 144400 | 2204378335 | 3670 | 3670 | 3670 | 3665 | 957 |
| 322 | 20231214 | 144300 | 2200866320 | 3665 | 3665 | 3670 | 3665 | 379 |
| 323 | 20231214 | 144200 | 2199475720 | 3670 | 3665 | 3670 | 3665 | 236 |
| 324 | 20231214 | 144100 | 2198610775 | 3665 | 3665 | 3665 | 3665 | 17 |
| 325 | 20231214 | 144000 | 2198548470 | 3660 | 3660 | 3660 | 3660 | 27 |
| 326 | 20231214 | 143900 | 2198449650 | 3665 | 3670 | 3670 | 3650 | 48 |
| 327 | 20231214 | 143800 | 2198273660 | 3650 | 3670 | 3670 | 3650 | 1002 |
| 328 | 20231214 | 143700 | 2194616320 | 3650 | 3665 | 3665 | 3650 | 1525 |
| 329 | 20231214 | 143600 | 2189049595 | 3670 | 3670 | 3670 | 3670 | 0 |
| 330 | 20231214 | 143500 | 2189049595 | 3670 | 3670 | 3670 | 3670 | 3 |
| 331 | 20231214 | 143400 | 2189038585 | 3650 | 3650 | 3670 | 3650 | 2046 |
| 332 | 20231214 | 143300 | 2181560150 | 3645 | 3660 | 3665 | 3645 | 11821 |
| 333 | 20231214 | 143200 | 2138410860 | 3660 | 3660 | 3660 | 3660 | 1012 |
| 334 | 20231214 | 143100 | 2134706940 | 3665 | 3665 | 3670 | 3665 | 1171 |
| 335 | 20231214 | 143000 | 2130414965 | 3670 | 3680 | 3680 | 3670 | 1346 |
| 336 | 20231214 | 142900 | 2125471440 | 3680 | 3680 | 3680 | 3680 | 6 |
| 337 | 20231214 | 142800 | 2125449360 | 3680 | 3680 | 3680 | 3680 | 1452 |
| 338 | 20231214 | 142700 | 2120106000 | 3680 | 3680 | 3680 | 3680 | 3358 |
| 339 | 20231214 | 142600 | 2107748560 | 3680 | 3680 | 3680 | 3680 | 917 |
| 340 | 20231214 | 142500 | 2104374000 | 3680 | 3680 | 3680 | 3680 | 2 |
| 341 | 20231214 | 142400 | 2104366640 | 3685 | 3680 | 3695 | 3680 | 805 |
| 342 | 20231214 | 142300 | 2101401935 | 3690 | 3690 | 3690 | 3690 | 2 |
| 343 | 20231214 | 142200 | 2101394555 | 3665 | 3680 | 3690 | 3665 | 4747 |
| 344 | 20231214 | 142100 | 2083955880 | 3690 | 3685 | 3690 | 3680 | 968 |
| 345 | 20231214 | 142000 | 2080391890 | 3690 | 3690 | 3690 | 3690 | 21 |
| 346 | 20231214 | 141900 | 2080314400 | 3695 | 3685 | 3695 | 3680 | 5152 |
| 347 | 20231214 | 141800 | 2061351730 | 3685 | 3695 | 3695 | 3685 | 1191 |
| 348 | 20231214 | 141700 | 2056960065 | 3690 | 3690 | 3690 | 3690 | 127 |
| 349 | 20231214 | 141600 | 2056491435 | 3690 | 3690 | 3690 | 3690 | 110 |
| 350 | 20231214 | 141500 | 2056085535 | 3690 | 3695 | 3695 | 3690 | 932 |
| 351 | 20231214 | 141400 | 2052646045 | 3695 | 3695 | 3695 | 3695 | 81 |
| 352 | 20231214 | 141300 | 2052346750 | 3695 | 3700 | 3700 | 3695 | 202 |
| 353 | 20231214 | 141200 | 2051600355 | 3690 | 3695 | 3695 | 3690 | 150 |
| 354 | 20231214 | 141100 | 2051046605 | 3695 | 3700 | 3700 | 3695 | 1518 |
| 355 | 20231214 | 141000 | 2045432000 | 3705 | 3700 | 3705 | 3700 | 120 |
| 356 | 20231214 | 140900 | 2044987500 | 3700 | 3705 | 3705 | 3700 | 965 |
| 357 | 20231214 | 140800 | 2041414925 | 3705 | 3705 | 3705 | 3705 | 1312 |
| 358 | 20231214 | 140700 | 2036553965 | 3705 | 3700 | 3705 | 3700 | 95 |
| 359 | 20231214 | 140600 | 2036202275 | 3700 | 3695 | 3700 | 3685 | 12741 |
| 360 | 20231214 | 140500 | 1989069695 | 3695 | 3695 | 3695 | 3695 | 100 |
| 361 | 20231214 | 140400 | 1988700195 | 3695 | 3695 | 3695 | 3685 | 2199 |
| 362 | 20231214 | 140300 | 1980590385 | 3700 | 3690 | 3700 | 3690 | 1081 |
| 363 | 20231214 | 140200 | 1976594260 | 3695 | 3690 | 3695 | 3690 | 1213 |
| 364 | 20231214 | 140100 | 1972115110 | 3690 | 3690 | 3690 | 3690 | 10 |
| 365 | 20231214 | 140000 | 1972078210 | 3690 | 3690 | 3690 | 3690 | 100 |
| 366 | 20231214 | 135900 | 1971709210 | 3685 | 3685 | 3685 | 3685 | 1377 |
| 367 | 20231214 | 135800 | 1966634965 | 3690 | 3685 | 3690 | 3685 | 193 |
| 368 | 20231214 | 135700 | 1965922820 | 3685 | 3685 | 3685 | 3685 | 13 |
| 369 | 20231214 | 135600 | 1965874915 | 3685 | 3685 | 3685 | 3685 | 25 |
| 370 | 20231214 | 135500 | 1965782790 | 3690 | 3685 | 3690 | 3685 | 54 |
| 371 | 20231214 | 135400 | 1965583760 | 3685 | 3685 | 3685 | 3685 | 5 |
| 372 | 20231214 | 135300 | 1965565335 | 3690 | 3690 | 3690 | 3685 | 1837 |
| 373 | 20231214 | 135200 | 1958795860 | 3685 | 3690 | 3690 | 3685 | 831 |
| 374 | 20231214 | 135100 | 1955731650 | 3690 | 3695 | 3695 | 3690 | 402 |
| 375 | 20231214 | 135000 | 1954246770 | 3695 | 3695 | 3700 | 3695 | 75 |
| 376 | 20231214 | 134900 | 1953969550 | 3695 | 3690 | 3700 | 3690 | 191 |
| 377 | 20231214 | 134800 | 1953264165 | 3690 | 3690 | 3690 | 3690 | 2 |
| 378 | 20231214 | 134700 | 1953256785 | 3690 | 3690 | 3690 | 3685 | 3941 |
| 379 | 20231214 | 134600 | 1938714500 | 3690 | 3695 | 3695 | 3690 | 2820 |
| 380 | 20231214 | 134500 | 1928300195 | 3700 | 3705 | 3705 | 3700 | 1042 |
| 381 | 20231214 | 134400 | 1924444785 | 3700 | 3700 | 3700 | 3700 | 1315 |
| 382 | 20231214 | 134300 | 1919579285 | 3705 | 3695 | 3705 | 3695 | 5972 |
| 383 | 20231214 | 134200 | 1897489900 | 3690 | 3695 | 3695 | 3685 | 1157 |
| 384 | 20231214 | 134100 | 1893221660 | 3690 | 3690 | 3695 | 3690 | 2000 |
| 385 | 20231214 | 134000 | 1885841645 | 3690 | 3680 | 3690 | 3680 | 9844 |
| 386 | 20231214 | 133900 | 1849569500 | 3680 | 3680 | 3680 | 3680 | 1252 |
| 387 | 20231214 | 133800 | 1844962140 | 3680 | 3675 | 3680 | 3675 | 230 |
| 388 | 20231214 | 133700 | 1844116490 | 3675 | 3665 | 3680 | 3665 | 2552 |
| 389 | 20231214 | 133600 | 1834747560 | 3665 | 3670 | 3670 | 3660 | 749 |
| 390 | 20231214 | 133500 | 1832000230 | 3670 | 3670 | 3670 | 3670 | 16 |
| 391 | 20231214 | 133400 | 1831941510 | 3670 | 3665 | 3670 | 3665 | 21 |
| 392 | 20231214 | 133300 | 1831864540 | 3665 | 3665 | 3665 | 3665 | 3029 |
| 393 | 20231214 | 133200 | 1820763255 | 3660 | 3660 | 3660 | 3660 | 75 |
| 394 | 20231214 | 133100 | 1820488755 | 3660 | 3660 | 3665 | 3660 | 186 |
| 395 | 20231214 | 133000 | 1819807990 | 3660 | 3660 | 3660 | 3660 | 1314 |
| 396 | 20231214 | 132900 | 1814998750 | 3655 | 3655 | 3655 | 3655 | 71 |
| 397 | 20231214 | 132800 | 1814739245 | 3655 | 3655 | 3655 | 3655 | 360 |
| 398 | 20231214 | 132700 | 1813423445 | 3660 | 3660 | 3660 | 3660 | 12 |
| 399 | 20231214 | 132600 | 1813379525 | 3660 | 3660 | 3660 | 3660 | 1 |
| 400 | 20231214 | 132500 | 1813375865 | 3655 | 3655 | 3655 | 3650 | 2519 |
| 401 | 20231214 | 132400 | 1804169725 | 3655 | 3655 | 3655 | 3655 | 242 |
| 402 | 20231214 | 132300 | 1803285215 | 3655 | 3655 | 3655 | 3655 | 10 |
| 403 | 20231214 | 132200 | 1803248665 | 3655 | 3655 | 3655 | 3655 | 772 |
| 404 | 20231214 | 132100 | 1800427005 | 3655 | 3655 | 3655 | 3655 | 735 |
| 405 | 20231214 | 132000 | 1797740580 | 3660 | 3660 | 3660 | 3660 | 55 |
| 406 | 20231214 | 131900 | 1797539280 | 3660 | 3660 | 3660 | 3660 | 68 |
| 407 | 20231214 | 131800 | 1797290400 | 3660 | 3660 | 3660 | 3660 | 69 |
| 408 | 20231214 | 131700 | 1797037860 | 3665 | 3665 | 3665 | 3665 | 4 |
| 409 | 20231214 | 131600 | 1797023200 | 3660 | 3665 | 3665 | 3660 | 213 |
| 410 | 20231214 | 131500 | 1796243555 | 3665 | 3665 | 3665 | 3665 | 52 |
| 411 | 20231214 | 131400 | 1796052975 | 3665 | 3665 | 3665 | 3665 | 2 |
| 412 | 20231214 | 131300 | 1796045645 | 3655 | 3660 | 3660 | 3655 | 120 |
| 413 | 20231214 | 131200 | 1795606540 | 3660 | 3660 | 3660 | 3660 | 0 |
| 414 | 20231214 | 131100 | 1795606540 | 3660 | 3660 | 3660 | 3660 | 40 |
| 415 | 20231214 | 131000 | 1795460140 | 3665 | 3660 | 3665 | 3660 | 6 |
| 416 | 20231214 | 130900 | 1795438155 | 3665 | 3665 | 3665 | 3650 | 304 |
| 417 | 20231214 | 130800 | 1794328510 | 3650 | 3665 | 3665 | 3650 | 904 |
| 418 | 20231214 | 130700 | 1791022150 | 3665 | 3660 | 3665 | 3660 | 3480 |
| 419 | 20231214 | 130600 | 1778274935 | 3660 | 3660 | 3660 | 3660 | 614 |
| 420 | 20231214 | 130500 | 1776027695 | 3660 | 3655 | 3660 | 3655 | 1859 |
| 421 | 20231214 | 130400 | 1769229745 | 3655 | 3650 | 3655 | 3650 | 634 |
| 422 | 20231214 | 130300 | 1766915295 | 3650 | 3650 | 3650 | 3650 | 251 |
| 423 | 20231214 | 130200 | 1765999145 | 3645 | 3645 | 3645 | 3645 | 55 |
| 424 | 20231214 | 130100 | 1765798670 | 3655 | 3655 | 3655 | 3655 | 0 |
| 425 | 20231214 | 130000 | 1765798670 | 3655 | 3655 | 3655 | 3645 | 306 |
| 426 | 20231214 | 125900 | 1764681230 | 3645 | 3645 | 3650 | 3645 | 170 |
| 427 | 20231214 | 125800 | 1764061245 | 3645 | 3645 | 3645 | 3645 | 0 |
| 428 | 20231214 | 125700 | 1764061245 | 3645 | 3650 | 3650 | 3645 | 1099 |
| 429 | 20231214 | 125600 | 1760054890 | 3650 | 3650 | 3650 | 3650 | 100 |
| 430 | 20231214 | 125500 | 1759689890 | 3650 | 3650 | 3650 | 3650 | 0 |
| 431 | 20231214 | 125400 | 1759689890 | 3650 | 3650 | 3650 | 3650 | 106 |
| 432 | 20231214 | 125300 | 1759302990 | 3650 | 3645 | 3650 | 3645 | 701 |
| 433 | 20231214 | 125200 | 1756747810 | 3650 | 3650 | 3650 | 3650 | 84 |
| 434 | 20231214 | 125100 | 1756441210 | 3650 | 3650 | 3650 | 3650 | 6 |
| 435 | 20231214 | 125000 | 1756419310 | 3650 | 3650 | 3650 | 3650 | 1 |
| 436 | 20231214 | 124900 | 1756415660 | 3650 | 3645 | 3650 | 3645 | 201 |
| 437 | 20231214 | 124800 | 1755683010 | 3650 | 3645 | 3650 | 3640 | 1371 |
| 438 | 20231214 | 124700 | 1750688395 | 3645 | 3645 | 3645 | 3645 | 397 |
| 439 | 20231214 | 124600 | 1749241330 | 3640 | 3645 | 3645 | 3640 | 560 |
| 440 | 20231214 | 124500 | 1747200380 | 3650 | 3650 | 3650 | 3650 | 76 |
| 441 | 20231214 | 124400 | 1746922980 | 3650 | 3650 | 3650 | 3650 | 80 |
| 442 | 20231214 | 124300 | 1746630980 | 3650 | 3650 | 3650 | 3650 | 13 |
| 443 | 20231214 | 124200 | 1746583530 | 3650 | 3650 | 3650 | 3650 | 0 |
| 444 | 20231214 | 124100 | 1746583530 | 3650 | 3650 | 3650 | 3650 | 11 |
| 445 | 20231214 | 124000 | 1746543380 | 3650 | 3650 | 3650 | 3650 | 391 |
| 446 | 20231214 | 123900 | 1745116230 | 3650 | 3650 | 3650 | 3650 | 2 |
| 447 | 20231214 | 123800 | 1745108930 | 3650 | 3645 | 3650 | 3645 | 1749 |
| 448 | 20231214 | 123700 | 1738728805 | 3645 | 3645 | 3645 | 3645 | 150 |
| 449 | 20231214 | 123600 | 1738182055 | 3645 | 3645 | 3645 | 3645 | 744 |
| 450 | 20231214 | 123500 | 1735470175 | 3645 | 3645 | 3645 | 3645 | 51 |
| 451 | 20231214 | 123400 | 1735284280 | 3645 | 3645 | 3645 | 3645 | 27 |
| 452 | 20231214 | 123300 | 1735185865 | 3645 | 3645 | 3645 | 3645 | 2 |
| 453 | 20231214 | 123200 | 1735178575 | 3645 | 3645 | 3645 | 3645 | 10 |
| 454 | 20231214 | 123100 | 1735142125 | 3645 | 3645 | 3645 | 3645 | 111 |
| 455 | 20231214 | 123000 | 1734737530 | 3650 | 3650 | 3650 | 3650 | 14 |
| 456 | 20231214 | 122900 | 1734686430 | 3645 | 3645 | 3645 | 3645 | 1944 |
| 457 | 20231214 | 122800 | 1727600550 | 3640 | 3640 | 3640 | 3640 | 0 |
| 458 | 20231214 | 122700 | 1727600550 | 3640 | 3645 | 3645 | 3640 | 511 |
| 459 | 20231214 | 122600 | 1725737990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 460 | 20231214 | 122500 | 1725737990 | 3640 | 3640 | 3640 | 3640 | 24 |
| 461 | 20231214 | 122400 | 1725650630 | 3645 | 3645 | 3645 | 3645 | 597 |
| 462 | 20231214 | 122300 | 1723474565 | 3650 | 3650 | 3650 | 3650 | 157 |
| 463 | 20231214 | 122200 | 1722901515 | 3650 | 3645 | 3650 | 3645 | 108 |
| 464 | 20231214 | 122100 | 1722507415 | 3645 | 3645 | 3645 | 3645 | 2 |
| 465 | 20231214 | 122000 | 1722500125 | 3645 | 3645 | 3645 | 3645 | 474 |
| 466 | 20231214 | 121900 | 1720772395 | 3645 | 3650 | 3650 | 3645 | 2862 |
| 467 | 20231214 | 121800 | 1710333755 | 3655 | 3660 | 3660 | 3655 | 6 |
| 468 | 20231214 | 121700 | 1710311820 | 3650 | 3655 | 3660 | 3650 | 207 |
| 469 | 20231214 | 121600 | 1709555985 | 3650 | 3650 | 3650 | 3650 | 500 |
| 470 | 20231214 | 121500 | 1707730985 | 3650 | 3655 | 3655 | 3650 | 590 |
| 471 | 20231214 | 121400 | 1705576535 | 3660 | 3670 | 3670 | 3660 | 110 |
| 472 | 20231214 | 121300 | 1705173385 | 3670 | 3670 | 3670 | 3670 | 5 |
| 473 | 20231214 | 121200 | 1705155035 | 3670 | 3655 | 3670 | 3655 | 499 |
| 474 | 20231214 | 121100 | 1703331170 | 3655 | 3660 | 3660 | 3655 | 7 |
| 475 | 20231214 | 121000 | 1703305555 | 3660 | 3660 | 3660 | 3660 | 3 |
| 476 | 20231214 | 120900 | 1703294575 | 3660 | 3655 | 3660 | 3655 | 60 |
| 477 | 20231214 | 120800 | 1703075270 | 3670 | 3660 | 3670 | 3660 | 272 |
| 478 | 20231214 | 120700 | 1702078510 | 3660 | 3660 | 3660 | 3660 | 3 |
| 479 | 20231214 | 120600 | 1702067530 | 3660 | 3655 | 3670 | 3655 | 5673 |
| 480 | 20231214 | 120500 | 1681259895 | 3660 | 3655 | 3660 | 3650 | 141 |
| 481 | 20231214 | 120400 | 1680744775 | 3655 | 3660 | 3660 | 3655 | 101 |
| 482 | 20231214 | 120300 | 1680375615 | 3650 | 3655 | 3655 | 3650 | 1547 |
| 483 | 20231214 | 120200 | 1674725510 | 3650 | 3650 | 3650 | 3645 | 2203 |
| 484 | 20231214 | 120100 | 1666684565 | 3650 | 3625 | 3650 | 3625 | 8806 |
| 485 | 20231214 | 120000 | 1634661275 | 3630 | 3630 | 3630 | 3630 | 540 |
| 486 | 20231214 | 115900 | 1632701075 | 3630 | 3625 | 3630 | 3625 | 222 |
| 487 | 20231214 | 115800 | 1631895465 | 3625 | 3625 | 3625 | 3625 | 2827 |
| 488 | 20231214 | 115700 | 1621647590 | 3625 | 3620 | 3625 | 3620 | 54 |
| 489 | 20231214 | 115600 | 1621451865 | 3625 | 3625 | 3625 | 3620 | 136 |
| 490 | 20231214 | 115500 | 1620959150 | 3625 | 3620 | 3625 | 3620 | 57 |
| 491 | 20231214 | 115400 | 1620752790 | 3620 | 3620 | 3620 | 3620 | 1981 |
| 492 | 20231214 | 115300 | 1613581570 | 3615 | 3615 | 3620 | 3615 | 44 |
| 493 | 20231214 | 115200 | 1613422410 | 3620 | 3620 | 3620 | 3620 | 749 |
| 494 | 20231214 | 115100 | 1610711030 | 3625 | 3625 | 3625 | 3625 | 26 |
| 495 | 20231214 | 115000 | 1610616780 | 3620 | 3620 | 3620 | 3620 | 37 |
| 496 | 20231214 | 114900 | 1610482840 | 3625 | 3625 | 3625 | 3620 | 2021 |
| 497 | 20231214 | 114800 | 1603163230 | 3625 | 3625 | 3625 | 3625 | 208 |
| 498 | 20231214 | 114700 | 1602409230 | 3625 | 3625 | 3625 | 3625 | 5 |
| 499 | 20231214 | 114600 | 1602391105 | 3625 | 3620 | 3625 | 3620 | 3485 |
| 500 | 20231214 | 114500 | 1589775400 | 3620 | 3620 | 3620 | 3615 | 3510 |
| 501 | 20231214 | 114400 | 1577069205 | 3620 | 3620 | 3625 | 3620 | 305 |
| 502 | 20231214 | 114300 | 1575965100 | 3625 | 3615 | 3625 | 3615 | 3209 |
| 503 | 20231214 | 114200 | 1564360755 | 3610 | 3610 | 3610 | 3610 | 1151 |
| 504 | 20231214 | 114100 | 1560205645 | 3610 | 3615 | 3615 | 3610 | 1801 |
| 505 | 20231214 | 114000 | 1553701535 | 3615 | 3615 | 3620 | 3615 | 139 |
| 506 | 20231214 | 113900 | 1553199045 | 3620 | 3620 | 3620 | 3620 | 0 |
| 507 | 20231214 | 113800 | 1553199045 | 3620 | 3615 | 3620 | 3615 | 63 |
| 508 | 20231214 | 113700 | 1552971225 | 3620 | 3620 | 3620 | 3615 | 321 |
| 509 | 20231214 | 113600 | 1551810365 | 3625 | 3625 | 3625 | 3625 | 140 |
| 510 | 20231214 | 113500 | 1551302865 | 3625 | 3625 | 3625 | 3625 | 109 |
| 511 | 20231214 | 113400 | 1550907740 | 3620 | 3610 | 3620 | 3610 | 1572 |
| 512 | 20231214 | 113300 | 1545217500 | 3610 | 3620 | 3620 | 3610 | 2359 |
| 513 | 20231214 | 113200 | 1536690135 | 3620 | 3615 | 3620 | 3615 | 38 |
| 514 | 20231214 | 113100 | 1536552580 | 3625 | 3620 | 3625 | 3615 | 414 |
| 515 | 20231214 | 113000 | 1535054355 | 3620 | 3620 | 3620 | 3615 | 609 |
| 516 | 20231214 | 112900 | 1532849850 | 3620 | 3620 | 3620 | 3620 | 829 |
| 517 | 20231214 | 112800 | 1529848870 | 3620 | 3625 | 3625 | 3620 | 227 |
| 518 | 20231214 | 112700 | 1529027125 | 3620 | 3620 | 3620 | 3620 | 3773 |
| 519 | 20231214 | 112600 | 1515368865 | 3620 | 3610 | 3620 | 3610 | 908 |
| 520 | 20231214 | 112500 | 1512086725 | 3610 | 3610 | 3610 | 3610 | 392 |
| 521 | 20231214 | 112400 | 1510671605 | 3610 | 3600 | 3610 | 3600 | 379 |
| 522 | 20231214 | 112300 | 1509304215 | 3600 | 3605 | 3605 | 3595 | 322 |
| 523 | 20231214 | 112200 | 1508145315 | 3605 | 3600 | 3605 | 3600 | 52 |
| 524 | 20231214 | 112100 | 1507957920 | 3595 | 3600 | 3610 | 3595 | 2625 |
| 525 | 20231214 | 112000 | 1498511800 | 3600 | 3605 | 3605 | 3600 | 600 |
| 526 | 20231214 | 111900 | 1496351550 | 3610 | 3600 | 3610 | 3600 | 3748 |
| 527 | 20231214 | 111800 | 1482841995 | 3600 | 3605 | 3610 | 3595 | 348 |
| 528 | 20231214 | 111700 | 1481588590 | 3610 | 3610 | 3615 | 3605 | 471 |
| 529 | 20231214 | 111600 | 1479888400 | 3605 | 3575 | 3605 | 3575 | 1945 |
| 530 | 20231214 | 111500 | 1472900260 | 3575 | 3590 | 3605 | 3575 | 4592 |
| 531 | 20231214 | 111400 | 1456446340 | 3590 | 3590 | 3605 | 3575 | 3021 |
| 532 | 20231214 | 111300 | 1445610770 | 3590 | 3625 | 3625 | 3570 | 20933 |
| 533 | 20231214 | 111200 | 1370254720 | 3625 | 3625 | 3625 | 3620 | 4387 |
| 534 | 20231214 | 111100 | 1354353080 | 3630 | 3640 | 3640 | 3625 | 9354 |
| 535 | 20231214 | 111000 | 1320385920 | 3645 | 3645 | 3655 | 3640 | 2910 |
| 536 | 20231214 | 110900 | 1309783765 | 3655 | 3655 | 3655 | 3655 | 1 |
| 537 | 20231214 | 110800 | 1309780110 | 3650 | 3655 | 3655 | 3650 | 2333 |
| 538 | 20231214 | 110700 | 1301263860 | 3655 | 3660 | 3660 | 3655 | 1674 |
| 539 | 20231214 | 110600 | 1295143730 | 3665 | 3665 | 3665 | 3665 | 210 |
| 540 | 20231214 | 110500 | 1294374080 | 3670 | 3670 | 3670 | 3655 | 5692 |
| 541 | 20231214 | 110400 | 1273485840 | 3670 | 3660 | 3670 | 3660 | 79 |
| 542 | 20231214 | 110300 | 1273196390 | 3660 | 3650 | 3660 | 3650 | 1894 |
| 543 | 20231214 | 110200 | 1266273280 | 3655 | 3655 | 3655 | 3655 | 4 |
| 544 | 20231214 | 110100 | 1266258660 | 3650 | 3645 | 3650 | 3645 | 1158 |
| 545 | 20231214 | 110000 | 1262036990 | 3655 | 3650 | 3655 | 3640 | 1370 |
| 546 | 20231214 | 105900 | 1257043405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 547 | 20231214 | 105800 | 1257043405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 548 | 20231214 | 105700 | 1257043405 | 3645 | 3650 | 3655 | 3645 | 1231 |
| 549 | 20231214 | 105600 | 1252554180 | 3650 | 3650 | 3650 | 3650 | 0 |
| 550 | 20231214 | 105500 | 1252554180 | 3650 | 3655 | 3655 | 3650 | 1523 |
| 551 | 20231214 | 105400 | 1246993155 | 3655 | 3655 | 3655 | 3655 | 2021 |
| 552 | 20231214 | 105300 | 1239606400 | 3655 | 3640 | 3655 | 3635 | 2003 |
| 553 | 20231214 | 105200 | 1232315415 | 3640 | 3650 | 3655 | 3640 | 7359 |
| 554 | 20231214 | 105100 | 1205491020 | 3645 | 3645 | 3645 | 3645 | 41 |
| 555 | 20231214 | 105000 | 1205341575 | 3645 | 3650 | 3655 | 3645 | 4124 |
| 556 | 20231214 | 104900 | 1190294765 | 3655 | 3665 | 3665 | 3650 | 23491 |
| 557 | 20231214 | 104800 | 1104429615 | 3665 | 3670 | 3670 | 3665 | 3105 |
| 558 | 20231214 | 104700 | 1093045420 | 3670 | 3670 | 3670 | 3670 | 1170 |
| 559 | 20231214 | 104600 | 1088751520 | 3670 | 3675 | 3675 | 3670 | 190 |
| 560 | 20231214 | 104500 | 1088053810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 561 | 20231214 | 104400 | 1088053810 | 3675 | 3685 | 3685 | 3675 | 5664 |
| 562 | 20231214 | 104300 | 1067218140 | 3685 | 3690 | 3690 | 3685 | 3704 |
| 563 | 20231214 | 104200 | 1053568805 | 3685 | 3690 | 3690 | 3685 | 322 |
| 564 | 20231214 | 104100 | 1052380735 | 3690 | 3685 | 3690 | 3685 | 151 |
| 565 | 20231214 | 104000 | 1051824295 | 3680 | 3685 | 3690 | 3680 | 704 |
| 566 | 20231214 | 103900 | 1049232815 | 3685 | 3680 | 3690 | 3680 | 3720 |
| 567 | 20231214 | 103800 | 1035542530 | 3680 | 3690 | 3690 | 3680 | 5201 |
| 568 | 20231214 | 103700 | 1016383865 | 3685 | 3685 | 3685 | 3685 | 10 |
| 569 | 20231214 | 103600 | 1016347015 | 3685 | 3685 | 3685 | 3685 | 1335 |
| 570 | 20231214 | 103500 | 1011427540 | 3690 | 3690 | 3690 | 3690 | 0 |
| 571 | 20231214 | 103400 | 1011427540 | 3690 | 3690 | 3690 | 3690 | 281 |
| 572 | 20231214 | 103300 | 1010390650 | 3690 | 3690 | 3690 | 3690 | 460 |
| 573 | 20231214 | 103200 | 1008693250 | 3690 | 3690 | 3695 | 3690 | 2522 |
| 574 | 20231214 | 103100 | 999386260 | 3695 | 3695 | 3695 | 3695 | 0 |
| 575 | 20231214 | 103000 | 999386260 | 3695 | 3695 | 3695 | 3690 | 1025 |
| 576 | 20231214 | 102900 | 995598890 | 3695 | 3690 | 3695 | 3690 | 219 |
| 577 | 20231214 | 102800 | 994790775 | 3695 | 3690 | 3695 | 3690 | 246 |
| 578 | 20231214 | 102700 | 993883010 | 3685 | 3690 | 3690 | 3685 | 2026 |
| 579 | 20231214 | 102600 | 986412070 | 3690 | 3690 | 3690 | 3690 | 100 |
| 580 | 20231214 | 102500 | 986043070 | 3685 | 3695 | 3695 | 3685 | 1958 |
| 581 | 20231214 | 102400 | 978815545 | 3695 | 3695 | 3695 | 3695 | 53 |
| 582 | 20231214 | 102300 | 978619710 | 3690 | 3685 | 3690 | 3685 | 1400 |
| 583 | 20231214 | 102200 | 973457375 | 3685 | 3690 | 3690 | 3685 | 323 |
| 584 | 20231214 | 102100 | 972267115 | 3690 | 3690 | 3700 | 3690 | 4204 |
| 585 | 20231214 | 102000 | 956754345 | 3690 | 3690 | 3700 | 3690 | 1451 |
| 586 | 20231214 | 101900 | 951400145 | 3705 | 3705 | 3705 | 3705 | 7 |
| 587 | 20231214 | 101800 | 951374210 | 3705 | 3710 | 3710 | 3690 | 405 |
| 588 | 20231214 | 101700 | 949879405 | 3705 | 3685 | 3705 | 3685 | 3872 |
| 589 | 20231214 | 101600 | 935580330 | 3685 | 3690 | 3690 | 3685 | 3622 |
| 590 | 20231214 | 101500 | 922226930 | 3695 | 3690 | 3695 | 3685 | 742 |
| 591 | 20231214 | 101400 | 919489940 | 3690 | 3690 | 3690 | 3690 | 1859 |
| 592 | 20231214 | 101300 | 912630230 | 3695 | 3700 | 3700 | 3690 | 5281 |
| 593 | 20231214 | 101200 | 893094885 | 3705 | 3710 | 3715 | 3700 | 6568 |
| 594 | 20231214 | 101100 | 868761545 | 3715 | 3710 | 3715 | 3710 | 511 |
| 595 | 20231214 | 101000 | 866865730 | 3710 | 3710 | 3710 | 3705 | 2033 |
| 596 | 20231214 | 100900 | 859324315 | 3720 | 3715 | 3720 | 3705 | 7399 |
| 597 | 20231214 | 100800 | 831892455 | 3720 | 3725 | 3725 | 3720 | 1007 |
| 598 | 20231214 | 100700 | 828143910 | 3725 | 3720 | 3725 | 3720 | 1687 |
| 599 | 20231214 | 100600 | 821868230 | 3720 | 3710 | 3720 | 3710 | 535 |
| 600 | 20231214 | 100500 | 819878345 | 3710 | 3710 | 3720 | 3710 | 2001 |
| 601 | 20231214 | 100400 | 812442900 | 3710 | 3710 | 3715 | 3705 | 1928 |
| 602 | 20231214 | 100300 | 805288855 | 3710 | 3705 | 3710 | 3705 | 320 |
| 603 | 20231214 | 100200 | 804101905 | 3705 | 3710 | 3710 | 3705 | 2038 |
| 604 | 20231214 | 100100 | 796548260 | 3710 | 3710 | 3720 | 3710 | 421 |
| 605 | 20231214 | 100000 | 794986340 | 3710 | 3725 | 3725 | 3710 | 2529 |
| 606 | 20231214 | 095900 | 785593010 | 3720 | 3720 | 3730 | 3720 | 10261 |
| 607 | 20231214 | 095800 | 747378035 | 3720 | 3725 | 3725 | 3720 | 927 |
| 608 | 20231214 | 095700 | 743925980 | 3725 | 3715 | 3725 | 3715 | 3982 |
| 609 | 20231214 | 095600 | 729126005 | 3710 | 3710 | 3715 | 3710 | 7631 |
| 610 | 20231214 | 095500 | 700814230 | 3710 | 3710 | 3710 | 3705 | 1332 |
| 611 | 20231214 | 095400 | 695879065 | 3710 | 3710 | 3710 | 3705 | 803 |
| 612 | 20231214 | 095300 | 692902435 | 3710 | 3705 | 3710 | 3705 | 848 |
| 613 | 20231214 | 095200 | 689760150 | 3710 | 3705 | 3710 | 3705 | 2991 |
| 614 | 20231214 | 095100 | 678675365 | 3710 | 3705 | 3710 | 3700 | 2102 |
| 615 | 20231214 | 095000 | 670893430 | 3705 | 3700 | 3705 | 3700 | 4379 |
| 616 | 20231214 | 094900 | 654679115 | 3700 | 3700 | 3700 | 3695 | 5440 |
| 617 | 20231214 | 094800 | 634554615 | 3700 | 3700 | 3700 | 3695 | 1492 |
| 618 | 20231214 | 094700 | 629041120 | 3700 | 3705 | 3705 | 3695 | 1110 |
| 619 | 20231214 | 094600 | 624934610 | 3700 | 3700 | 3705 | 3695 | 8302 |
| 620 | 20231214 | 094500 | 594216100 | 3700 | 3700 | 3705 | 3695 | 2948 |
| 621 | 20231214 | 094400 | 583303035 | 3700 | 3705 | 3705 | 3700 | 1184 |
| 622 | 20231214 | 094300 | 578922140 | 3705 | 3705 | 3705 | 3695 | 2133 |
| 623 | 20231214 | 094200 | 571030230 | 3705 | 3705 | 3710 | 3700 | 1485 |
| 624 | 20231214 | 094100 | 565529470 | 3705 | 3710 | 3710 | 3705 | 3089 |
| 625 | 20231214 | 094000 | 554072430 | 3710 | 3700 | 3710 | 3700 | 17064 |
| 626 | 20231214 | 093900 | 490832140 | 3695 | 3695 | 3695 | 3685 | 5982 |
| 627 | 20231214 | 093800 | 468735310 | 3695 | 3700 | 3700 | 3695 | 186 |
| 628 | 20231214 | 093700 | 468047955 | 3695 | 3705 | 3705 | 3695 | 1734 |
| 629 | 20231214 | 093600 | 461631720 | 3705 | 3700 | 3705 | 3700 | 776 |
| 630 | 20231214 | 093500 | 458758390 | 3700 | 3700 | 3710 | 3700 | 7747 |
| 631 | 20231214 | 093400 | 430084295 | 3700 | 3695 | 3700 | 3690 | 1277 |
| 632 | 20231214 | 093300 | 425368230 | 3695 | 3695 | 3700 | 3695 | 282 |
| 633 | 20231214 | 093200 | 424326140 | 3695 | 3690 | 3695 | 3690 | 1522 |
| 634 | 20231214 | 093100 | 418707900 | 3690 | 3690 | 3690 | 3690 | 392 |
| 635 | 20231214 | 093000 | 417261420 | 3670 | 3670 | 3690 | 3670 | 83 |
| 636 | 20231214 | 092900 | 416955370 | 3690 | 3670 | 3690 | 3670 | 8264 |
| 637 | 20231214 | 092800 | 386543740 | 3665 | 3670 | 3680 | 3665 | 14669 |
| 638 | 20231214 | 092700 | 332701950 | 3670 | 3665 | 3670 | 3665 | 217 |
| 639 | 20231214 | 092600 | 331906100 | 3670 | 3660 | 3670 | 3660 | 2424 |
| 640 | 20231214 | 092500 | 323028150 | 3665 | 3665 | 3670 | 3665 | 1100 |
| 641 | 20231214 | 092400 | 318996645 | 3665 | 3670 | 3670 | 3665 | 1925 |
| 642 | 20231214 | 092300 | 311940485 | 3675 | 3670 | 3675 | 3665 | 2572 |
| 643 | 20231214 | 092200 | 302501230 | 3675 | 3680 | 3680 | 3670 | 935 |
| 644 | 20231214 | 092100 | 299064855 | 3680 | 3685 | 3695 | 3675 | 4097 |
| 645 | 20231214 | 092000 | 283970930 | 3690 | 3695 | 3695 | 3685 | 858 |
| 646 | 20231214 | 091900 | 280804950 | 3700 | 3695 | 3700 | 3690 | 1622 |
| 647 | 20231214 | 091800 | 274817200 | 3695 | 3695 | 3700 | 3695 | 840 |
| 648 | 20231214 | 091700 | 271713395 | 3695 | 3705 | 3705 | 3695 | 665 |
| 649 | 20231214 | 091600 | 269251085 | 3705 | 3685 | 3710 | 3685 | 11828 |
| 650 | 20231214 | 091500 | 225529595 | 3685 | 3685 | 3685 | 3685 | 1593 |
| 651 | 20231214 | 091400 | 219659390 | 3685 | 3690 | 3690 | 3685 | 558 |
| 652 | 20231214 | 091300 | 217600380 | 3690 | 3685 | 3695 | 3685 | 848 |
| 653 | 20231214 | 091200 | 214471355 | 3680 | 3690 | 3690 | 3680 | 1650 |
| 654 | 20231214 | 091100 | 208388855 | 3685 | 3690 | 3690 | 3680 | 3129 |
| 655 | 20231214 | 091000 | 196843945 | 3695 | 3700 | 3700 | 3695 | 1939 |
| 656 | 20231214 | 090900 | 189676315 | 3700 | 3690 | 3700 | 3690 | 3117 |
| 657 | 20231214 | 090800 | 178165100 | 3690 | 3680 | 3700 | 3675 | 7327 |
| 658 | 20231214 | 090700 | 151184550 | 3680 | 3680 | 3695 | 3680 | 2287 |
| 659 | 20231214 | 090600 | 142767250 | 3695 | 3680 | 3695 | 3680 | 624 |
| 660 | 20231214 | 090500 | 140464730 | 3690 | 3680 | 3690 | 3680 | 3836 |
| 661 | 20231214 | 090400 | 126331910 | 3680 | 3690 | 3695 | 3680 | 2596 |
| 662 | 20231214 | 090300 | 116760085 | 3695 | 3690 | 3705 | 3690 | 637 |
| 663 | 20231214 | 090200 | 114407450 | 3680 | 3705 | 3705 | 3680 | 2153 |
| 664 | 20231214 | 090100 | 106436060 | 3705 | 3675 | 3705 | 3670 | 9446 |
| 665 | 20231214 | 090000 | 71577145 | 3675 | 3660 | 3700 | 3660 | 19513 |