33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 200800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 5467 |
| 3 | 20231214 | 200700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 4 | 20231214 | 200600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 5 | 20231214 | 200500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 6 | 20231214 | 200400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 7 | 20231214 | 200300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 8 | 20231214 | 200200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 9 | 20231214 | 200100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 10 | 20231214 | 200000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 11 | 20231214 | 195900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 12 | 20231214 | 195800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 13 | 20231214 | 195700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 14 | 20231214 | 195600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 15 | 20231214 | 195500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 16 | 20231214 | 195400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 17 | 20231214 | 195300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 18 | 20231214 | 195200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 19 | 20231214 | 195100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 20 | 20231214 | 195000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 21 | 20231214 | 194900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 22 | 20231214 | 194800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 23 | 20231214 | 194700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 24 | 20231214 | 194600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 25 | 20231214 | 194500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 26 | 20231214 | 194400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 27 | 20231214 | 194300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 28 | 20231214 | 194200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 29 | 20231214 | 194100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 30 | 20231214 | 194000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 31 | 20231214 | 193900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 32 | 20231214 | 193800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 5467 |
| 33 | 20231214 | 193700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 34 | 20231214 | 193600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 35 | 20231214 | 193500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 36 | 20231214 | 193400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 37 | 20231214 | 193300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 38 | 20231214 | 193200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 39 | 20231214 | 193100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 40 | 20231214 | 193000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 41 | 20231214 | 192900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 42 | 20231214 | 192800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 43 | 20231214 | 192700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 44 | 20231214 | 192600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 45 | 20231214 | 192500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 46 | 20231214 | 192400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 47 | 20231214 | 192300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 48 | 20231214 | 192200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 49 | 20231214 | 192100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 50 | 20231214 | 192000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 51 | 20231214 | 191900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 52 | 20231214 | 191800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 53 | 20231214 | 191700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 54 | 20231214 | 191600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 55 | 20231214 | 191500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 56 | 20231214 | 191400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 57 | 20231214 | 191300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 58 | 20231214 | 191200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 59 | 20231214 | 191100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 60 | 20231214 | 191000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 61 | 20231214 | 190900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 62 | 20231214 | 190800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 5467 |
| 63 | 20231214 | 190700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 64 | 20231214 | 190600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 65 | 20231214 | 190500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 66 | 20231214 | 190400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 67 | 20231214 | 190300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 68 | 20231214 | 190200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 69 | 20231214 | 190100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 70 | 20231214 | 190000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 71 | 20231214 | 185900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 72 | 20231214 | 185800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 73 | 20231214 | 185700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 74 | 20231214 | 185600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 75 | 20231214 | 185500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 76 | 20231214 | 185400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 77 | 20231214 | 185300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 78 | 20231214 | 185200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 79 | 20231214 | 185100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 80 | 20231214 | 185000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 81 | 20231214 | 184900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 82 | 20231214 | 184800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 83 | 20231214 | 184700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 84 | 20231214 | 184600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 85 | 20231214 | 184500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 86 | 20231214 | 184400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 87 | 20231214 | 184300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 88 | 20231214 | 184200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 89 | 20231214 | 184100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 90 | 20231214 | 184000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 91 | 20231214 | 183900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 92 | 20231214 | 183800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 5467 |
| 93 | 20231214 | 183700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 94 | 20231214 | 183600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 95 | 20231214 | 183500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 96 | 20231214 | 183400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 97 | 20231214 | 183300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 98 | 20231214 | 183200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 99 | 20231214 | 183100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 100 | 20231214 | 183000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 101 | 20231214 | 182900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 102 | 20231214 | 182800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 103 | 20231214 | 182700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 104 | 20231214 | 182600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 105 | 20231214 | 182500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 106 | 20231214 | 182400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 107 | 20231214 | 182300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 108 | 20231214 | 182200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 109 | 20231214 | 182100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 110 | 20231214 | 182000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 111 | 20231214 | 181900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 112 | 20231214 | 181800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 113 | 20231214 | 181700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 114 | 20231214 | 181600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 115 | 20231214 | 181500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 116 | 20231214 | 181400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 117 | 20231214 | 181300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 118 | 20231214 | 181200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 119 | 20231214 | 181100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 120 | 20231214 | 181000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 121 | 20231214 | 180900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 122 | 20231214 | 180800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 5467 |
| 123 | 20231214 | 180700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 124 | 20231214 | 180600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 125 | 20231214 | 180500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 126 | 20231214 | 180400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 127 | 20231214 | 180300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 128 | 20231214 | 180200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 129 | 20231214 | 180100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 130 | 20231214 | 180000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 131 | 20231214 | 175900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 132 | 20231214 | 175800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 133 | 20231214 | 175700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 134 | 20231214 | 175600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 135 | 20231214 | 175500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 136 | 20231214 | 175400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 137 | 20231214 | 175300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 138 | 20231214 | 175200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 139 | 20231214 | 175100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 140 | 20231214 | 175000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 141 | 20231214 | 174900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 142 | 20231214 | 174800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 143 | 20231214 | 174700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 144 | 20231214 | 174600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 145 | 20231214 | 174500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 146 | 20231214 | 174400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 147 | 20231214 | 174300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 148 | 20231214 | 174200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 149 | 20231214 | 174100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 150 | 20231214 | 174000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 151 | 20231214 | 173900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 152 | 20231214 | 173800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 5467 |
| 153 | 20231214 | 173700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 154 | 20231214 | 173600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 155 | 20231214 | 173500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 156 | 20231214 | 173400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 157 | 20231214 | 173300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 158 | 20231214 | 173200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 159 | 20231214 | 173100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 160 | 20231214 | 173000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 161 | 20231214 | 172900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 162 | 20231214 | 172800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 163 | 20231214 | 172700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 164 | 20231214 | 172600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 165 | 20231214 | 172500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 166 | 20231214 | 172400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 167 | 20231214 | 172300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 168 | 20231214 | 172200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 169 | 20231214 | 172100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 170 | 20231214 | 172000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 171 | 20231214 | 171900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 172 | 20231214 | 171800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 173 | 20231214 | 171700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 174 | 20231214 | 171600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 175 | 20231214 | 171500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 176 | 20231214 | 171400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 177 | 20231214 | 171300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 178 | 20231214 | 171200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 179 | 20231214 | 171100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 180 | 20231214 | 171000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 181 | 20231214 | 170900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 182 | 20231214 | 170800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 5467 |
| 183 | 20231214 | 170700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 184 | 20231214 | 170600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 185 | 20231214 | 170500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 186 | 20231214 | 170400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 187 | 20231214 | 170300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 188 | 20231214 | 170200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 189 | 20231214 | 170100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 190 | 20231214 | 170000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 191 | 20231214 | 165900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 192 | 20231214 | 165800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 193 | 20231214 | 165700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 194 | 20231214 | 165600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 195 | 20231214 | 165500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 196 | 20231214 | 165400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 197 | 20231214 | 165300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 198 | 20231214 | 165200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 199 | 20231214 | 165100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 200 | 20231214 | 165000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 201 | 20231214 | 164900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 202 | 20231214 | 164800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 203 | 20231214 | 164700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 204 | 20231214 | 164600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 205 | 20231214 | 164500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 206 | 20231214 | 164400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 207 | 20231214 | 164300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 208 | 20231214 | 164200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 209 | 20231214 | 164100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 210 | 20231214 | 164000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 211 | 20231214 | 163900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 212 | 20231214 | 163800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 5467 |
| 213 | 20231214 | 163700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 214 | 20231214 | 163600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 215 | 20231214 | 163500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 216 | 20231214 | 163400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 217 | 20231214 | 163300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 218 | 20231214 | 163200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 219 | 20231214 | 163100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 220 | 20231214 | 163000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 221 | 20231214 | 162900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 222 | 20231214 | 162800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 223 | 20231214 | 162700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 224 | 20231214 | 162600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 225 | 20231214 | 162500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 226 | 20231214 | 162400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 227 | 20231214 | 162300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 228 | 20231214 | 162200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 229 | 20231214 | 162100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 230 | 20231214 | 162000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 231 | 20231214 | 161900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 232 | 20231214 | 161800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 233 | 20231214 | 161700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 234 | 20231214 | 161600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 235 | 20231214 | 161500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 236 | 20231214 | 161400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 237 | 20231214 | 161300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 238 | 20231214 | 161200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 239 | 20231214 | 161100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 240 | 20231214 | 161000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 241 | 20231214 | 160900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 242 | 20231214 | 160800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 5467 |
| 243 | 20231214 | 160700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 244 | 20231214 | 160600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 245 | 20231214 | 160500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 246 | 20231214 | 160400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 247 | 20231214 | 160300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 248 | 20231214 | 160200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 249 | 20231214 | 160100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 250 | 20231214 | 160000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 251 | 20231214 | 155900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 252 | 20231214 | 155800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 253 | 20231214 | 155700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 254 | 20231214 | 155600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 255 | 20231214 | 155500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 256 | 20231214 | 155400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 257 | 20231214 | 155300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 258 | 20231214 | 155200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 259 | 20231214 | 155100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 260 | 20231214 | 155000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 261 | 20231214 | 154900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 262 | 20231214 | 154800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 263 | 20231214 | 154700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 264 | 20231214 | 154600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 265 | 20231214 | 154500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 266 | 20231214 | 154400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 267 | 20231214 | 154300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 268 | 20231214 | 154200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 269 | 20231214 | 154100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 270 | 20231214 | 154000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 271 | 20231214 | 153900 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 272 | 20231214 | 153800 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 5467 |
| 273 | 20231214 | 153700 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 274 | 20231214 | 153600 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 275 | 20231214 | 153500 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 276 | 20231214 | 153400 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 277 | 20231214 | 153300 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 278 | 20231214 | 153200 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 279 | 20231214 | 153100 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 0 |
| 280 | 20231214 | 153000 | 4168549720 | 9510 | 9510 | 9510 | 9510 | 5467 |
| 281 | 20231214 | 152900 | 4116558550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 282 | 20231214 | 152800 | 4116558550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 283 | 20231214 | 152700 | 4116558550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 284 | 20231214 | 152600 | 4116558550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 285 | 20231214 | 152500 | 4116558550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 286 | 20231214 | 152400 | 4116558550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 287 | 20231214 | 152300 | 4116558550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 288 | 20231214 | 152200 | 4116558550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 289 | 20231214 | 152100 | 4116558550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 290 | 20231214 | 152000 | 4116558550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 291 | 20231214 | 151900 | 4116558550 | 9510 | 9450 | 9520 | 9450 | 6347 |
| 292 | 20231214 | 151800 | 4056295030 | 9440 | 9440 | 9440 | 9440 | 1291 |
| 293 | 20231214 | 151700 | 4044107990 | 9450 | 9440 | 9450 | 9440 | 444 |
| 294 | 20231214 | 151600 | 4039914610 | 9450 | 9440 | 9450 | 9440 | 860 |
| 295 | 20231214 | 151500 | 4031788610 | 9440 | 9440 | 9440 | 9440 | 156 |
| 296 | 20231214 | 151400 | 4030315970 | 9440 | 9450 | 9450 | 9440 | 603 |
| 297 | 20231214 | 151300 | 4024621350 | 9470 | 9470 | 9470 | 9470 | 14 |
| 298 | 20231214 | 151200 | 4024488770 | 9440 | 9430 | 9440 | 9430 | 509 |
| 299 | 20231214 | 151100 | 4019685490 | 9430 | 9440 | 9440 | 9430 | 440 |
| 300 | 20231214 | 151000 | 4015535290 | 9440 | 9430 | 9440 | 9420 | 531 |
| 301 | 20231214 | 150900 | 4010523560 | 9440 | 9440 | 9440 | 9440 | 32 |
| 302 | 20231214 | 150800 | 4010221480 | 9430 | 9440 | 9440 | 9430 | 103 |
| 303 | 20231214 | 150700 | 4009249450 | 9420 | 9430 | 9430 | 9420 | 956 |
| 304 | 20231214 | 150600 | 4000236770 | 9430 | 9420 | 9430 | 9420 | 576 |
| 305 | 20231214 | 150500 | 3994810740 | 9410 | 9380 | 9410 | 9380 | 859 |
| 306 | 20231214 | 150400 | 3986733550 | 9380 | 9380 | 9380 | 9380 | 124 |
| 307 | 20231214 | 150300 | 3985570430 | 9380 | 9380 | 9380 | 9380 | 115 |
| 308 | 20231214 | 150200 | 3984491730 | 9380 | 9380 | 9380 | 9380 | 15 |
| 309 | 20231214 | 150100 | 3984351030 | 9410 | 9410 | 9410 | 9410 | 1 |
| 310 | 20231214 | 150000 | 3984341620 | 9380 | 9380 | 9380 | 9380 | 145 |
| 311 | 20231214 | 145900 | 3982981520 | 9430 | 9380 | 9430 | 9380 | 256 |
| 312 | 20231214 | 145800 | 3980579740 | 9370 | 9440 | 9440 | 9330 | 3718 |
| 313 | 20231214 | 145700 | 3945752700 | 9410 | 9440 | 9440 | 9410 | 161 |
| 314 | 20231214 | 145600 | 3944236120 | 9420 | 9430 | 9430 | 9420 | 44 |
| 315 | 20231214 | 145500 | 3943821350 | 9440 | 9440 | 9440 | 9440 | 2 |
| 316 | 20231214 | 145400 | 3943802470 | 9440 | 9440 | 9440 | 9440 | 18 |
| 317 | 20231214 | 145300 | 3943632550 | 9440 | 9440 | 9440 | 9440 | 1 |
| 318 | 20231214 | 145200 | 3943623110 | 9420 | 9430 | 9440 | 9420 | 582 |
| 319 | 20231214 | 145100 | 3938133920 | 9410 | 9420 | 9420 | 9410 | 101 |
| 320 | 20231214 | 145000 | 3937182510 | 9410 | 9420 | 9430 | 9410 | 759 |
| 321 | 20231214 | 144900 | 3930036030 | 9420 | 9420 | 9420 | 9420 | 467 |
| 322 | 20231214 | 144800 | 3925636890 | 9430 | 9420 | 9440 | 9420 | 781 |
| 323 | 20231214 | 144700 | 3918277560 | 9430 | 9440 | 9440 | 9420 | 988 |
| 324 | 20231214 | 144600 | 3908960920 | 9440 | 9440 | 9440 | 9440 | 10 |
| 325 | 20231214 | 144500 | 3908866520 | 9440 | 9440 | 9440 | 9440 | 14 |
| 326 | 20231214 | 144400 | 3908734360 | 9460 | 9460 | 9460 | 9460 | 250 |
| 327 | 20231214 | 144300 | 3906369360 | 9440 | 9440 | 9460 | 9440 | 139 |
| 328 | 20231214 | 144200 | 3905055880 | 9470 | 9470 | 9470 | 9470 | 1 |
| 329 | 20231214 | 144100 | 3905046410 | 9470 | 9470 | 9470 | 9470 | 6 |
| 330 | 20231214 | 144000 | 3904989590 | 9470 | 9470 | 9490 | 9470 | 321 |
| 331 | 20231214 | 143900 | 3901946700 | 9490 | 9470 | 9490 | 9470 | 188 |
| 332 | 20231214 | 143800 | 3900166140 | 9470 | 9470 | 9470 | 9470 | 52 |
| 333 | 20231214 | 143700 | 3899673700 | 9470 | 9470 | 9470 | 9470 | 1 |
| 334 | 20231214 | 143600 | 3899664230 | 9430 | 9430 | 9430 | 9430 | 12 |
| 335 | 20231214 | 143500 | 3899551070 | 9430 | 9430 | 9430 | 9430 | 1179 |
| 336 | 20231214 | 143400 | 3888433100 | 9460 | 9470 | 9470 | 9430 | 3338 |
| 337 | 20231214 | 143300 | 3856887380 | 9490 | 9470 | 9490 | 9470 | 25 |
| 338 | 20231214 | 143200 | 3856650430 | 9470 | 9470 | 9470 | 9470 | 22 |
| 339 | 20231214 | 143100 | 3856442090 | 9480 | 9490 | 9490 | 9480 | 402 |
| 340 | 20231214 | 143000 | 3852629320 | 9480 | 9460 | 9480 | 9460 | 213 |
| 341 | 20231214 | 142900 | 3850610160 | 9450 | 9480 | 9480 | 9450 | 19 |
| 342 | 20231214 | 142800 | 3850430340 | 9480 | 9480 | 9480 | 9480 | 107 |
| 343 | 20231214 | 142700 | 3849415980 | 9480 | 9490 | 9490 | 9480 | 18 |
| 344 | 20231214 | 142600 | 3849245250 | 9490 | 9490 | 9490 | 9490 | 18 |
| 345 | 20231214 | 142500 | 3849074430 | 9490 | 9430 | 9490 | 9430 | 675 |
| 346 | 20231214 | 142400 | 3842705080 | 9430 | 9490 | 9490 | 9430 | 991 |
| 347 | 20231214 | 142300 | 3833343310 | 9490 | 9460 | 9490 | 9450 | 240 |
| 348 | 20231214 | 142200 | 3831074780 | 9460 | 9490 | 9490 | 9460 | 167 |
| 349 | 20231214 | 142100 | 3829494390 | 9490 | 9460 | 9490 | 9460 | 225 |
| 350 | 20231214 | 142000 | 3827365860 | 9460 | 9480 | 9500 | 9460 | 45 |
| 351 | 20231214 | 141900 | 3826939000 | 9480 | 9480 | 9480 | 9480 | 0 |
| 352 | 20231214 | 141800 | 3826939000 | 9480 | 9480 | 9480 | 9480 | 19 |
| 353 | 20231214 | 141700 | 3826758880 | 9480 | 9490 | 9500 | 9470 | 1260 |
| 354 | 20231214 | 141600 | 3814809780 | 9490 | 9490 | 9490 | 9490 | 238 |
| 355 | 20231214 | 141500 | 3812551160 | 9490 | 9500 | 9500 | 9490 | 131 |
| 356 | 20231214 | 141400 | 3811306690 | 9490 | 9490 | 9490 | 9490 | 127 |
| 357 | 20231214 | 141300 | 3810101460 | 9490 | 9500 | 9500 | 9490 | 595 |
| 358 | 20231214 | 141200 | 3804454820 | 9500 | 9500 | 9500 | 9490 | 172 |
| 359 | 20231214 | 141100 | 3802822140 | 9500 | 9500 | 9510 | 9500 | 437 |
| 360 | 20231214 | 141000 | 3798667630 | 9500 | 9500 | 9500 | 9480 | 2670 |
| 361 | 20231214 | 140900 | 3773303580 | 9500 | 9500 | 9500 | 9470 | 3780 |
| 362 | 20231214 | 140800 | 3737394120 | 9500 | 9540 | 9540 | 9500 | 1248 |
| 363 | 20231214 | 140700 | 3725514380 | 9530 | 9540 | 9550 | 9520 | 6038 |
| 364 | 20231214 | 140600 | 3667881710 | 9530 | 9520 | 9540 | 9520 | 2179 |
| 365 | 20231214 | 140500 | 3647128130 | 9510 | 9520 | 9520 | 9510 | 1544 |
| 366 | 20231214 | 140400 | 3632437260 | 9520 | 9450 | 9520 | 9450 | 15491 |
| 367 | 20231214 | 140300 | 3485624830 | 9450 | 9450 | 9450 | 9450 | 296 |
| 368 | 20231214 | 140200 | 3482827630 | 9450 | 9430 | 9450 | 9430 | 1443 |
| 369 | 20231214 | 140100 | 3469200440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 370 | 20231214 | 140000 | 3469200440 | 9430 | 9430 | 9430 | 9430 | 120 |
| 371 | 20231214 | 135900 | 3468068840 | 9430 | 9430 | 9430 | 9430 | 404 |
| 372 | 20231214 | 135800 | 3464259120 | 9440 | 9440 | 9440 | 9430 | 331 |
| 373 | 20231214 | 135700 | 3461135280 | 9440 | 9440 | 9440 | 9440 | 198 |
| 374 | 20231214 | 135600 | 3459266160 | 9450 | 9430 | 9450 | 9420 | 3038 |
| 375 | 20231214 | 135500 | 3430607450 | 9420 | 9420 | 9420 | 9420 | 275 |
| 376 | 20231214 | 135400 | 3428016950 | 9420 | 9420 | 9420 | 9420 | 217 |
| 377 | 20231214 | 135300 | 3425972810 | 9420 | 9420 | 9420 | 9420 | 1408 |
| 378 | 20231214 | 135200 | 3412709450 | 9400 | 9400 | 9400 | 9400 | 0 |
| 379 | 20231214 | 135100 | 3412709450 | 9400 | 9390 | 9400 | 9390 | 1590 |
| 380 | 20231214 | 135000 | 3397767810 | 9390 | 9380 | 9390 | 9380 | 1060 |
| 381 | 20231214 | 134900 | 3387817720 | 9380 | 9380 | 9380 | 9380 | 19 |
| 382 | 20231214 | 134800 | 3387639500 | 9370 | 9370 | 9370 | 9370 | 0 |
| 383 | 20231214 | 134700 | 3387639500 | 9370 | 9350 | 9370 | 9350 | 2405 |
| 384 | 20231214 | 134600 | 3365140760 | 9360 | 9360 | 9360 | 9360 | 267 |
| 385 | 20231214 | 134500 | 3362641640 | 9370 | 9370 | 9370 | 9370 | 0 |
| 386 | 20231214 | 134400 | 3362641640 | 9370 | 9370 | 9370 | 9370 | 4 |
| 387 | 20231214 | 134300 | 3362604160 | 9370 | 9390 | 9390 | 9370 | 104 |
| 388 | 20231214 | 134200 | 3361629660 | 9390 | 9390 | 9390 | 9390 | 0 |
| 389 | 20231214 | 134100 | 3361629660 | 9390 | 9380 | 9390 | 9380 | 588 |
| 390 | 20231214 | 134000 | 3356110360 | 9380 | 9380 | 9380 | 9380 | 118 |
| 391 | 20231214 | 133900 | 3355003520 | 9380 | 9380 | 9380 | 9380 | 3 |
| 392 | 20231214 | 133800 | 3354975380 | 9380 | 9380 | 9380 | 9380 | 0 |
| 393 | 20231214 | 133700 | 3354975380 | 9380 | 9380 | 9380 | 9380 | 2 |
| 394 | 20231214 | 133600 | 3354956620 | 9380 | 9390 | 9390 | 9380 | 24 |
| 395 | 20231214 | 133500 | 3354731490 | 9380 | 9380 | 9380 | 9380 | 0 |
| 396 | 20231214 | 133400 | 3354731490 | 9380 | 9380 | 9380 | 9380 | 9 |
| 397 | 20231214 | 133300 | 3354647070 | 9390 | 9390 | 9390 | 9390 | 0 |
| 398 | 20231214 | 133200 | 3354647070 | 9390 | 9390 | 9390 | 9390 | 0 |
| 399 | 20231214 | 133100 | 3354647070 | 9390 | 9390 | 9390 | 9390 | 0 |
| 400 | 20231214 | 133000 | 3354647070 | 9390 | 9390 | 9390 | 9390 | 30 |
| 401 | 20231214 | 132900 | 3354365370 | 9390 | 9390 | 9390 | 9390 | 0 |
| 402 | 20231214 | 132800 | 3354365370 | 9390 | 9390 | 9390 | 9390 | 5 |
| 403 | 20231214 | 132700 | 3354318420 | 9390 | 9390 | 9390 | 9390 | 96 |
| 404 | 20231214 | 132600 | 3353416980 | 9360 | 9390 | 9390 | 9360 | 1001 |
| 405 | 20231214 | 132500 | 3344047590 | 9390 | 9390 | 9390 | 9390 | 0 |
| 406 | 20231214 | 132400 | 3344047590 | 9390 | 9360 | 9390 | 9360 | 12 |
| 407 | 20231214 | 132300 | 3343935210 | 9390 | 9390 | 9390 | 9390 | 0 |
| 408 | 20231214 | 132200 | 3343935210 | 9390 | 9390 | 9390 | 9390 | 1 |
| 409 | 20231214 | 132100 | 3343925820 | 9350 | 9350 | 9350 | 9350 | 463 |
| 410 | 20231214 | 132000 | 3339596770 | 9350 | 9380 | 9380 | 9350 | 169 |
| 411 | 20231214 | 131900 | 3338011640 | 9350 | 9350 | 9350 | 9350 | 5 |
| 412 | 20231214 | 131800 | 3337964890 | 9380 | 9380 | 9380 | 9380 | 11 |
| 413 | 20231214 | 131700 | 3337861710 | 9380 | 9370 | 9380 | 9370 | 11 |
| 414 | 20231214 | 131600 | 3337758540 | 9360 | 9380 | 9380 | 9360 | 88 |
| 415 | 20231214 | 131500 | 3336933840 | 9380 | 9380 | 9380 | 9380 | 118 |
| 416 | 20231214 | 131400 | 3335827000 | 9380 | 9380 | 9380 | 9380 | 201 |
| 417 | 20231214 | 131300 | 3333941620 | 9380 | 9360 | 9380 | 9360 | 11 |
| 418 | 20231214 | 131200 | 3333838640 | 9380 | 9340 | 9380 | 9340 | 36 |
| 419 | 20231214 | 131100 | 3333501980 | 9350 | 9370 | 9370 | 9350 | 100 |
| 420 | 20231214 | 131000 | 3332566560 | 9390 | 9390 | 9390 | 9390 | 0 |
| 421 | 20231214 | 130900 | 3332566560 | 9390 | 9390 | 9390 | 9390 | 0 |
| 422 | 20231214 | 130800 | 3332566560 | 9390 | 9390 | 9390 | 9390 | 0 |
| 423 | 20231214 | 130700 | 3332566560 | 9390 | 9390 | 9390 | 9390 | 0 |
| 424 | 20231214 | 130600 | 3332566560 | 9390 | 9380 | 9390 | 9380 | 3 |
| 425 | 20231214 | 130500 | 3332538410 | 9390 | 9390 | 9390 | 9390 | 0 |
| 426 | 20231214 | 130400 | 3332538410 | 9390 | 9340 | 9390 | 9340 | 3 |
| 427 | 20231214 | 130300 | 3332510290 | 9340 | 9340 | 9340 | 9340 | 268 |
| 428 | 20231214 | 130200 | 3330007170 | 9390 | 9340 | 9390 | 9340 | 179 |
| 429 | 20231214 | 130100 | 3328335260 | 9340 | 9340 | 9340 | 9340 | 161 |
| 430 | 20231214 | 130000 | 3326831520 | 9340 | 9340 | 9340 | 9340 | 211 |
| 431 | 20231214 | 125900 | 3324860780 | 9330 | 9330 | 9330 | 9330 | 36 |
| 432 | 20231214 | 125800 | 3324524900 | 9400 | 9380 | 9400 | 9380 | 41 |
| 433 | 20231214 | 125700 | 3324140100 | 9310 | 9340 | 9340 | 9310 | 514 |
| 434 | 20231214 | 125600 | 3319348340 | 9340 | 9340 | 9340 | 9340 | 1 |
| 435 | 20231214 | 125500 | 3319339000 | 9300 | 9380 | 9380 | 9300 | 6398 |
| 436 | 20231214 | 125400 | 3259675680 | 9380 | 9380 | 9380 | 9380 | 350 |
| 437 | 20231214 | 125300 | 3256392680 | 9380 | 9380 | 9380 | 9380 | 141 |
| 438 | 20231214 | 125200 | 3255070100 | 9390 | 9390 | 9390 | 9390 | 1025 |
| 439 | 20231214 | 125100 | 3245445350 | 9390 | 9390 | 9390 | 9370 | 402 |
| 440 | 20231214 | 125000 | 3241678570 | 9360 | 9360 | 9360 | 9360 | 442 |
| 441 | 20231214 | 124900 | 3237541450 | 9370 | 9400 | 9400 | 9370 | 2939 |
| 442 | 20231214 | 124800 | 3209970300 | 9400 | 9410 | 9430 | 9400 | 1607 |
| 443 | 20231214 | 124700 | 3194864150 | 9430 | 9430 | 9430 | 9430 | 3 |
| 444 | 20231214 | 124600 | 3194835860 | 9410 | 9410 | 9410 | 9410 | 97 |
| 445 | 20231214 | 124500 | 3193923090 | 9440 | 9440 | 9440 | 9440 | 0 |
| 446 | 20231214 | 124400 | 3193923090 | 9440 | 9440 | 9440 | 9410 | 5 |
| 447 | 20231214 | 124300 | 3193875920 | 9440 | 9440 | 9440 | 9440 | 1 |
| 448 | 20231214 | 124200 | 3193866480 | 9450 | 9450 | 9450 | 9450 | 0 |
| 449 | 20231214 | 124100 | 3193866480 | 9450 | 9450 | 9450 | 9450 | 0 |
| 450 | 20231214 | 124000 | 3193866480 | 9450 | 9450 | 9450 | 9450 | 38 |
| 451 | 20231214 | 123900 | 3193507380 | 9450 | 9450 | 9450 | 9450 | 0 |
| 452 | 20231214 | 123800 | 3193507380 | 9450 | 9420 | 9450 | 9420 | 3541 |
| 453 | 20231214 | 123700 | 3160137400 | 9390 | 9390 | 9390 | 9390 | 20 |
| 454 | 20231214 | 123600 | 3159949600 | 9370 | 9370 | 9370 | 9370 | 50 |
| 455 | 20231214 | 123500 | 3159481100 | 9420 | 9420 | 9420 | 9420 | 0 |
| 456 | 20231214 | 123400 | 3159481100 | 9420 | 9420 | 9420 | 9420 | 3 |
| 457 | 20231214 | 123300 | 3159452840 | 9400 | 9400 | 9400 | 9400 | 0 |
| 458 | 20231214 | 123200 | 3159452840 | 9400 | 9370 | 9400 | 9370 | 955 |
| 459 | 20231214 | 123100 | 3150478820 | 9360 | 9360 | 9370 | 9360 | 7 |
| 460 | 20231214 | 123000 | 3150413280 | 9360 | 9360 | 9360 | 9360 | 8 |
| 461 | 20231214 | 122900 | 3150338400 | 9380 | 9380 | 9380 | 9380 | 218 |
| 462 | 20231214 | 122800 | 3148293560 | 9400 | 9380 | 9400 | 9380 | 96 |
| 463 | 20231214 | 122700 | 3147393060 | 9380 | 9390 | 9400 | 9380 | 234 |
| 464 | 20231214 | 122600 | 3145196790 | 9400 | 9410 | 9410 | 9400 | 125 |
| 465 | 20231214 | 122500 | 3144021060 | 9430 | 9410 | 9430 | 9410 | 2 |
| 466 | 20231214 | 122400 | 3144002220 | 9430 | 9440 | 9440 | 9410 | 629 |
| 467 | 20231214 | 122300 | 3138070750 | 9430 | 9430 | 9430 | 9430 | 1 |
| 468 | 20231214 | 122200 | 3138061320 | 9440 | 9450 | 9450 | 9400 | 592 |
| 469 | 20231214 | 122100 | 3132480450 | 9490 | 9500 | 9500 | 9480 | 236 |
| 470 | 20231214 | 122000 | 3130241450 | 9500 | 9500 | 9500 | 9490 | 126 |
| 471 | 20231214 | 121900 | 3129044650 | 9500 | 9440 | 9500 | 9440 | 5539 |
| 472 | 20231214 | 121800 | 3076505280 | 9440 | 9400 | 9440 | 9400 | 2270 |
| 473 | 20231214 | 121700 | 3055158940 | 9400 | 9370 | 9400 | 9370 | 1659 |
| 474 | 20231214 | 121600 | 3039599840 | 9370 | 9370 | 9370 | 9370 | 90 |
| 475 | 20231214 | 121500 | 3038756540 | 9360 | 9360 | 9360 | 9360 | 150 |
| 476 | 20231214 | 121400 | 3037352540 | 9380 | 9380 | 9380 | 9380 | 0 |
| 477 | 20231214 | 121300 | 3037352540 | 9380 | 9380 | 9380 | 9380 | 1 |
| 478 | 20231214 | 121200 | 3037343160 | 9360 | 9380 | 9380 | 9360 | 125 |
| 479 | 20231214 | 121100 | 3036171010 | 9380 | 9380 | 9380 | 9380 | 310 |
| 480 | 20231214 | 121000 | 3033263210 | 9370 | 9370 | 9370 | 9370 | 14 |
| 481 | 20231214 | 120900 | 3033132030 | 9360 | 9370 | 9370 | 9360 | 235 |
| 482 | 20231214 | 120800 | 3030932330 | 9370 | 9370 | 9370 | 9370 | 0 |
| 483 | 20231214 | 120700 | 3030932330 | 9370 | 9360 | 9370 | 9360 | 278 |
| 484 | 20231214 | 120600 | 3028330240 | 9370 | 9370 | 9370 | 9370 | 0 |
| 485 | 20231214 | 120500 | 3028330240 | 9370 | 9370 | 9370 | 9370 | 1 |
| 486 | 20231214 | 120400 | 3028320870 | 9380 | 9380 | 9380 | 9380 | 1 |
| 487 | 20231214 | 120300 | 3028311490 | 9330 | 9330 | 9330 | 9330 | 17 |
| 488 | 20231214 | 120200 | 3028152880 | 9380 | 9380 | 9380 | 9380 | 24 |
| 489 | 20231214 | 120100 | 3027927760 | 9390 | 9380 | 9390 | 9380 | 11 |
| 490 | 20231214 | 120000 | 3027824570 | 9390 | 9330 | 9390 | 9320 | 3594 |
| 491 | 20231214 | 115900 | 2994282360 | 9330 | 9330 | 9330 | 9320 | 796 |
| 492 | 20231214 | 115800 | 2986855700 | 9330 | 9330 | 9330 | 9330 | 144 |
| 493 | 20231214 | 115700 | 2985512180 | 9330 | 9330 | 9330 | 9330 | 934 |
| 494 | 20231214 | 115600 | 2976797960 | 9320 | 9290 | 9320 | 9290 | 4055 |
| 495 | 20231214 | 115500 | 2939075040 | 9260 | 9290 | 9290 | 9260 | 39 |
| 496 | 20231214 | 115400 | 2938712760 | 9290 | 9270 | 9290 | 9270 | 2819 |
| 497 | 20231214 | 115300 | 2912549060 | 9260 | 9260 | 9260 | 9260 | 387 |
| 498 | 20231214 | 115200 | 2908965440 | 9260 | 9260 | 9260 | 9260 | 0 |
| 499 | 20231214 | 115100 | 2908965440 | 9260 | 9240 | 9260 | 9240 | 11 |
| 500 | 20231214 | 115000 | 2908863600 | 9260 | 9240 | 9260 | 9240 | 2 |
| 501 | 20231214 | 114900 | 2908845100 | 9240 | 9240 | 9240 | 9240 | 55 |
| 502 | 20231214 | 114800 | 2908336900 | 9240 | 9240 | 9240 | 9240 | 0 |
| 503 | 20231214 | 114700 | 2908336900 | 9240 | 9240 | 9240 | 9240 | 1 |
| 504 | 20231214 | 114600 | 2908327660 | 9240 | 9240 | 9240 | 9240 | 12 |
| 505 | 20231214 | 114500 | 2908216780 | 9240 | 9240 | 9240 | 9240 | 145 |
| 506 | 20231214 | 114400 | 2906876980 | 9240 | 9240 | 9240 | 9240 | 100 |
| 507 | 20231214 | 114300 | 2905952980 | 9260 | 9260 | 9260 | 9260 | 0 |
| 508 | 20231214 | 114200 | 2905952980 | 9260 | 9240 | 9260 | 9240 | 2 |
| 509 | 20231214 | 114100 | 2905934480 | 9230 | 9230 | 9230 | 9230 | 0 |
| 510 | 20231214 | 114000 | 2905934480 | 9230 | 9230 | 9230 | 9230 | 200 |
| 511 | 20231214 | 113900 | 2904088480 | 9230 | 9240 | 9240 | 9230 | 15 |
| 512 | 20231214 | 113800 | 2903949930 | 9260 | 9230 | 9260 | 9230 | 22 |
| 513 | 20231214 | 113700 | 2903746840 | 9260 | 9260 | 9260 | 9260 | 0 |
| 514 | 20231214 | 113600 | 2903746840 | 9260 | 9230 | 9260 | 9230 | 2 |
| 515 | 20231214 | 113500 | 2903728350 | 9230 | 9230 | 9230 | 9230 | 221 |
| 516 | 20231214 | 113400 | 2901688520 | 9240 | 9240 | 9240 | 9240 | 0 |
| 517 | 20231214 | 113300 | 2901688520 | 9240 | 9240 | 9240 | 9240 | 64 |
| 518 | 20231214 | 113200 | 2901097160 | 9240 | 9240 | 9240 | 9240 | 10 |
| 519 | 20231214 | 113100 | 2901004760 | 9240 | 9240 | 9240 | 9240 | 3734 |
| 520 | 20231214 | 113000 | 2866502600 | 9270 | 9270 | 9270 | 9270 | 0 |
| 521 | 20231214 | 112900 | 2866502600 | 9270 | 9270 | 9270 | 9270 | 1 |
| 522 | 20231214 | 112800 | 2866493330 | 9270 | 9270 | 9270 | 9270 | 0 |
| 523 | 20231214 | 112700 | 2866493330 | 9270 | 9270 | 9270 | 9270 | 32 |
| 524 | 20231214 | 112600 | 2866196690 | 9240 | 9240 | 9240 | 9240 | 300 |
| 525 | 20231214 | 112500 | 2863424690 | 9240 | 9270 | 9270 | 9240 | 581 |
| 526 | 20231214 | 112400 | 2858040600 | 9270 | 9240 | 9270 | 9240 | 257 |
| 527 | 20231214 | 112300 | 2855665830 | 9240 | 9250 | 9250 | 9240 | 187 |
| 528 | 20231214 | 112200 | 2853937840 | 9250 | 9250 | 9250 | 9250 | 0 |
| 529 | 20231214 | 112100 | 2853937840 | 9250 | 9250 | 9250 | 9250 | 1 |
| 530 | 20231214 | 112000 | 2853928590 | 9250 | 9250 | 9250 | 9250 | 0 |
| 531 | 20231214 | 111900 | 2853928590 | 9250 | 9250 | 9250 | 9250 | 51 |
| 532 | 20231214 | 111800 | 2853456840 | 9250 | 9240 | 9250 | 9240 | 531 |
| 533 | 20231214 | 111700 | 2848545590 | 9240 | 9240 | 9240 | 9240 | 0 |
| 534 | 20231214 | 111600 | 2848545590 | 9240 | 9240 | 9240 | 9240 | 1 |
| 535 | 20231214 | 111500 | 2848536350 | 9280 | 9280 | 9280 | 9280 | 176 |
| 536 | 20231214 | 111400 | 2846903070 | 9280 | 9250 | 9280 | 9250 | 178 |
| 537 | 20231214 | 111300 | 2845254620 | 9280 | 9280 | 9280 | 9280 | 0 |
| 538 | 20231214 | 111200 | 2845254620 | 9280 | 9250 | 9280 | 9240 | 510 |
| 539 | 20231214 | 111100 | 2840541720 | 9250 | 9250 | 9260 | 9250 | 679 |
| 540 | 20231214 | 111000 | 2834260810 | 9250 | 9250 | 9250 | 9250 | 0 |
| 541 | 20231214 | 110900 | 2834260810 | 9250 | 9290 | 9290 | 9250 | 32 |
| 542 | 20231214 | 110800 | 2833964770 | 9270 | 9270 | 9270 | 9270 | 100 |
| 543 | 20231214 | 110700 | 2833037770 | 9250 | 9250 | 9250 | 9250 | 306 |
| 544 | 20231214 | 110600 | 2830207270 | 9270 | 9270 | 9270 | 9270 | 300 |
| 545 | 20231214 | 110500 | 2827426270 | 9260 | 9260 | 9260 | 9260 | 0 |
| 546 | 20231214 | 110400 | 2827426270 | 9260 | 9260 | 9260 | 9260 | 0 |
| 547 | 20231214 | 110300 | 2827426270 | 9260 | 9260 | 9260 | 9260 | 1318 |
| 548 | 20231214 | 110200 | 2815221590 | 9240 | 9240 | 9260 | 9240 | 42 |
| 549 | 20231214 | 110100 | 2814833490 | 9240 | 9260 | 9260 | 9240 | 21 |
| 550 | 20231214 | 110000 | 2814639230 | 9260 | 9260 | 9260 | 9260 | 61 |
| 551 | 20231214 | 105900 | 2814074370 | 9230 | 9230 | 9230 | 9230 | 3 |
| 552 | 20231214 | 105800 | 2814046680 | 9230 | 9230 | 9230 | 9230 | 23 |
| 553 | 20231214 | 105700 | 2813834390 | 9250 | 9250 | 9250 | 9250 | 0 |
| 554 | 20231214 | 105600 | 2813834390 | 9250 | 9230 | 9250 | 9230 | 388 |
| 555 | 20231214 | 105500 | 2810249760 | 9210 | 9200 | 9210 | 9200 | 688 |
| 556 | 20231214 | 105400 | 2803918280 | 9210 | 9210 | 9210 | 9210 | 50 |
| 557 | 20231214 | 105300 | 2803457780 | 9210 | 9200 | 9210 | 9200 | 66 |
| 558 | 20231214 | 105200 | 2802850560 | 9200 | 9210 | 9210 | 9200 | 499 |
| 559 | 20231214 | 105100 | 2798259240 | 9210 | 9230 | 9230 | 9210 | 3079 |
| 560 | 20231214 | 105000 | 2769878150 | 9230 | 9240 | 9240 | 9230 | 110 |
| 561 | 20231214 | 104900 | 2768862250 | 9230 | 9250 | 9250 | 9230 | 500 |
| 562 | 20231214 | 104800 | 2764246620 | 9250 | 9250 | 9250 | 9240 | 554 |
| 563 | 20231214 | 104700 | 2759124110 | 9250 | 9250 | 9250 | 9230 | 571 |
| 564 | 20231214 | 104600 | 2753847430 | 9250 | 9290 | 9290 | 9250 | 3098 |
| 565 | 20231214 | 104500 | 2725185010 | 9290 | 9250 | 9290 | 9250 | 560 |
| 566 | 20231214 | 104400 | 2719987590 | 9260 | 9270 | 9270 | 9260 | 151 |
| 567 | 20231214 | 104300 | 2718588520 | 9270 | 9270 | 9270 | 9270 | 7 |
| 568 | 20231214 | 104200 | 2718523630 | 9270 | 9300 | 9300 | 9270 | 362 |
| 569 | 20231214 | 104100 | 2715165770 | 9300 | 9310 | 9310 | 9300 | 150 |
| 570 | 20231214 | 104000 | 2713770760 | 9320 | 9320 | 9320 | 9310 | 508 |
| 571 | 20231214 | 103900 | 2709040970 | 9320 | 9310 | 9320 | 9310 | 85 |
| 572 | 20231214 | 103800 | 2708249520 | 9310 | 9320 | 9320 | 9310 | 232 |
| 573 | 20231214 | 103700 | 2706088840 | 9310 | 9330 | 9330 | 9310 | 350 |
| 574 | 20231214 | 103600 | 2702829940 | 9330 | 9350 | 9350 | 9330 | 49 |
| 575 | 20231214 | 103500 | 2702372350 | 9380 | 9380 | 9380 | 9380 | 20 |
| 576 | 20231214 | 103400 | 2702184750 | 9380 | 9360 | 9380 | 9350 | 209 |
| 577 | 20231214 | 103300 | 2700227200 | 9360 | 9380 | 9380 | 9350 | 549 |
| 578 | 20231214 | 103200 | 2695088460 | 9400 | 9400 | 9400 | 9400 | 0 |
| 579 | 20231214 | 103100 | 2695088460 | 9400 | 9380 | 9400 | 9380 | 179 |
| 580 | 20231214 | 103000 | 2693409420 | 9400 | 9410 | 9410 | 9400 | 333 |
| 581 | 20231214 | 102900 | 2690278720 | 9420 | 9420 | 9420 | 9420 | 1 |
| 582 | 20231214 | 102800 | 2690269300 | 9420 | 9420 | 9420 | 9420 | 1 |
| 583 | 20231214 | 102700 | 2690259880 | 9470 | 9450 | 9490 | 9430 | 1644 |
| 584 | 20231214 | 102600 | 2674685230 | 9490 | 9490 | 9490 | 9490 | 0 |
| 585 | 20231214 | 102500 | 2674685230 | 9490 | 9450 | 9490 | 9450 | 1001 |
| 586 | 20231214 | 102400 | 2665189140 | 9480 | 9480 | 9480 | 9450 | 878 |
| 587 | 20231214 | 102300 | 2656885570 | 9490 | 9490 | 9490 | 9490 | 298 |
| 588 | 20231214 | 102200 | 2654057550 | 9480 | 9490 | 9490 | 9480 | 406 |
| 589 | 20231214 | 102100 | 2650204720 | 9490 | 9490 | 9490 | 9490 | 2066 |
| 590 | 20231214 | 102000 | 2630598380 | 9490 | 9490 | 9490 | 9480 | 132 |
| 591 | 20231214 | 101900 | 2629346710 | 9490 | 9500 | 9500 | 9490 | 162 |
| 592 | 20231214 | 101800 | 2627808550 | 9500 | 9490 | 9500 | 9490 | 1601 |
| 593 | 20231214 | 101700 | 2612599150 | 9500 | 9500 | 9500 | 9500 | 1464 |
| 594 | 20231214 | 101600 | 2598691150 | 9490 | 9470 | 9490 | 9470 | 4597 |
| 595 | 20231214 | 101500 | 2555076740 | 9450 | 9450 | 9490 | 9440 | 5631 |
| 596 | 20231214 | 101400 | 2501821390 | 9450 | 9470 | 9470 | 9450 | 1068 |
| 597 | 20231214 | 101300 | 2491725520 | 9500 | 9500 | 9500 | 9490 | 1148 |
| 598 | 20231214 | 101200 | 2480819620 | 9500 | 9420 | 9500 | 9420 | 14838 |
| 599 | 20231214 | 101100 | 2340444090 | 9400 | 9420 | 9420 | 9400 | 3572 |
| 600 | 20231214 | 101000 | 2306799090 | 9400 | 9380 | 9410 | 9370 | 8817 |
| 601 | 20231214 | 100900 | 2223954200 | 9370 | 9350 | 9380 | 9350 | 1631 |
| 602 | 20231214 | 100800 | 2208680800 | 9360 | 9360 | 9360 | 9300 | 2944 |
| 603 | 20231214 | 100700 | 2181171960 | 9360 | 9310 | 9360 | 9310 | 2925 |
| 604 | 20231214 | 100600 | 2153856690 | 9310 | 9300 | 9320 | 9300 | 2124 |
| 605 | 20231214 | 100500 | 2134082260 | 9300 | 9260 | 9300 | 9250 | 3104 |
| 606 | 20231214 | 100400 | 2105255420 | 9270 | 9310 | 9310 | 9270 | 1262 |
| 607 | 20231214 | 100300 | 2093515260 | 9300 | 9250 | 9340 | 9250 | 4245 |
| 608 | 20231214 | 100200 | 2054057070 | 9250 | 9210 | 9310 | 9210 | 1548 |
| 609 | 20231214 | 100100 | 2039721840 | 9200 | 9240 | 9280 | 9200 | 736 |
| 610 | 20231214 | 100000 | 2032928090 | 9240 | 9260 | 9260 | 9190 | 5564 |
| 611 | 20231214 | 095900 | 1981668660 | 9250 | 9320 | 9320 | 9250 | 5192 |
| 612 | 20231214 | 095800 | 1933520120 | 9330 | 9340 | 9340 | 9300 | 2129 |
| 613 | 20231214 | 095700 | 1913710120 | 9370 | 9280 | 9370 | 9280 | 1382 |
| 614 | 20231214 | 095600 | 1900826740 | 9280 | 9300 | 9320 | 9280 | 484 |
| 615 | 20231214 | 095500 | 1896319520 | 9290 | 9300 | 9300 | 9290 | 2872 |
| 616 | 20231214 | 095400 | 1869637880 | 9300 | 9310 | 9320 | 9290 | 2428 |
| 617 | 20231214 | 095300 | 1847059740 | 9320 | 9310 | 9320 | 9300 | 347 |
| 618 | 20231214 | 095200 | 1843829110 | 9300 | 9290 | 9300 | 9290 | 1557 |
| 619 | 20231214 | 095100 | 1829349060 | 9290 | 9280 | 9290 | 9260 | 436 |
| 620 | 20231214 | 095000 | 1825300900 | 9250 | 9240 | 9300 | 9220 | 4399 |
| 621 | 20231214 | 094900 | 1784618050 | 9230 | 9240 | 9250 | 9220 | 2394 |
| 622 | 20231214 | 094800 | 1762532010 | 9230 | 9270 | 9270 | 9210 | 846 |
| 623 | 20231214 | 094700 | 1754717700 | 9270 | 9320 | 9320 | 9250 | 4243 |
| 624 | 20231214 | 094600 | 1715289390 | 9320 | 9340 | 9340 | 9320 | 4083 |
| 625 | 20231214 | 094500 | 1677165800 | 9330 | 9370 | 9390 | 9330 | 1398 |
| 626 | 20231214 | 094400 | 1664066710 | 9390 | 9310 | 9390 | 9310 | 5052 |
| 627 | 20231214 | 094300 | 1616947080 | 9310 | 9350 | 9350 | 9310 | 1414 |
| 628 | 20231214 | 094200 | 1603743780 | 9350 | 9430 | 9450 | 9330 | 4037 |
| 629 | 20231214 | 094100 | 1565803550 | 9440 | 9470 | 9470 | 9440 | 2888 |
| 630 | 20231214 | 094000 | 1538516510 | 9490 | 9470 | 9490 | 9470 | 2626 |
| 631 | 20231214 | 093900 | 1513648070 | 9470 | 9480 | 9490 | 9470 | 244 |
| 632 | 20231214 | 093800 | 1511335040 | 9490 | 9490 | 9490 | 9490 | 0 |
| 633 | 20231214 | 093700 | 1511335040 | 9490 | 9490 | 9490 | 9480 | 270 |
| 634 | 20231214 | 093600 | 1508773170 | 9490 | 9470 | 9490 | 9470 | 1381 |
| 635 | 20231214 | 093500 | 1495694060 | 9470 | 9490 | 9490 | 9470 | 4270 |
| 636 | 20231214 | 093400 | 1455210220 | 9490 | 9480 | 9510 | 9480 | 563 |
| 637 | 20231214 | 093300 | 1449858470 | 9480 | 9500 | 9500 | 9470 | 4312 |
| 638 | 20231214 | 093200 | 1408966850 | 9500 | 9530 | 9570 | 9500 | 3184 |
| 639 | 20231214 | 093100 | 1378637370 | 9530 | 9570 | 9600 | 9530 | 3784 |
| 640 | 20231214 | 093000 | 1342388200 | 9550 | 9580 | 9600 | 9550 | 6085 |
| 641 | 20231214 | 092900 | 1284083620 | 9580 | 9580 | 9580 | 9570 | 1586 |
| 642 | 20231214 | 092800 | 1268890740 | 9580 | 9570 | 9580 | 9570 | 1289 |
| 643 | 20231214 | 092700 | 1256546780 | 9580 | 9520 | 9580 | 9520 | 3378 |
| 644 | 20231214 | 092600 | 1224284690 | 9500 | 9500 | 9520 | 9500 | 187 |
| 645 | 20231214 | 092500 | 1222507550 | 9490 | 9530 | 9530 | 9480 | 2416 |
| 646 | 20231214 | 092400 | 1199553200 | 9550 | 9530 | 9550 | 9520 | 717 |
| 647 | 20231214 | 092300 | 1192716240 | 9520 | 9520 | 9550 | 9520 | 735 |
| 648 | 20231214 | 092200 | 1185707290 | 9550 | 9550 | 9560 | 9520 | 319 |
| 649 | 20231214 | 092100 | 1182662500 | 9550 | 9490 | 9550 | 9490 | 2035 |
| 650 | 20231214 | 092000 | 1163297560 | 9490 | 9530 | 9530 | 9490 | 4663 |
| 651 | 20231214 | 091900 | 1118926310 | 9530 | 9590 | 9590 | 9520 | 3764 |
| 652 | 20231214 | 091800 | 1083014540 | 9600 | 9500 | 9610 | 9500 | 16012 |
| 653 | 20231214 | 091700 | 929876600 | 9510 | 9480 | 9520 | 9460 | 4083 |
| 654 | 20231214 | 091600 | 891111930 | 9450 | 9470 | 9480 | 9440 | 1627 |
| 655 | 20231214 | 091500 | 875727550 | 9450 | 9490 | 9490 | 9450 | 2990 |
| 656 | 20231214 | 091400 | 847416090 | 9490 | 9470 | 9490 | 9460 | 1068 |
| 657 | 20231214 | 091300 | 837289490 | 9480 | 9480 | 9480 | 9450 | 1046 |
| 658 | 20231214 | 091200 | 827391180 | 9480 | 9500 | 9500 | 9440 | 3326 |
| 659 | 20231214 | 091100 | 795830760 | 9500 | 9520 | 9530 | 9410 | 4243 |
| 660 | 20231214 | 091000 | 755635610 | 9520 | 9400 | 9530 | 9400 | 14764 |
| 661 | 20231214 | 090900 | 615508950 | 9390 | 9400 | 9430 | 9390 | 9922 |
| 662 | 20231214 | 090800 | 522256000 | 9400 | 9290 | 9400 | 9220 | 16145 |
| 663 | 20231214 | 090700 | 370741860 | 9210 | 9360 | 9360 | 9100 | 5151 |
| 664 | 20231214 | 090600 | 323420670 | 9370 | 9350 | 9370 | 9300 | 5194 |
| 665 | 20231214 | 090500 | 274914430 | 9350 | 9340 | 9350 | 9260 | 7383 |
| 666 | 20231214 | 090400 | 205968950 | 9350 | 9260 | 9360 | 9160 | 9252 |
| 667 | 20231214 | 090300 | 120009160 | 9230 | 9180 | 9230 | 9060 | 5833 |
| 668 | 20231214 | 090200 | 66485570 | 9200 | 9020 | 9200 | 9020 | 5191 |
| 669 | 20231214 | 090100 | 18963880 | 9020 | 9000 | 9020 | 9000 | 1026 |
| 670 | 20231214 | 090000 | 9721600 | 9050 | 8950 | 9050 | 8950 | 1084 |