36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 201300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 939 |
| 3 | 20231214 | 201200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 4 | 20231214 | 201100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 5 | 20231214 | 201000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 6 | 20231214 | 200900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 7 | 20231214 | 200800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 8 | 20231214 | 200700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 9 | 20231214 | 200600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 10 | 20231214 | 200500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 11 | 20231214 | 200400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 12 | 20231214 | 200300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 13 | 20231214 | 200200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 14 | 20231214 | 200100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 15 | 20231214 | 200000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 16 | 20231214 | 195900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 17 | 20231214 | 195800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 18 | 20231214 | 195700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 19 | 20231214 | 195600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 20 | 20231214 | 195500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 21 | 20231214 | 195400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 22 | 20231214 | 195300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 23 | 20231214 | 195200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 24 | 20231214 | 195100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 25 | 20231214 | 195000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 26 | 20231214 | 194900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 27 | 20231214 | 194800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 28 | 20231214 | 194700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 29 | 20231214 | 194600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 30 | 20231214 | 194500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 31 | 20231214 | 194400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 32 | 20231214 | 194300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 939 |
| 33 | 20231214 | 194200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 34 | 20231214 | 194100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 35 | 20231214 | 194000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 36 | 20231214 | 193900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 37 | 20231214 | 193800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 38 | 20231214 | 193700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 39 | 20231214 | 193600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 40 | 20231214 | 193500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 41 | 20231214 | 193400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 42 | 20231214 | 193300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 43 | 20231214 | 193200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 44 | 20231214 | 193100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 45 | 20231214 | 193000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 46 | 20231214 | 192900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 47 | 20231214 | 192800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 48 | 20231214 | 192700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 49 | 20231214 | 192600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 50 | 20231214 | 192500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 51 | 20231214 | 192400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 52 | 20231214 | 192300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 53 | 20231214 | 192200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 54 | 20231214 | 192100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 55 | 20231214 | 192000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 56 | 20231214 | 191900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 57 | 20231214 | 191800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 58 | 20231214 | 191700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 59 | 20231214 | 191600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 60 | 20231214 | 191500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 61 | 20231214 | 191400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 62 | 20231214 | 191300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 939 |
| 63 | 20231214 | 191200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 64 | 20231214 | 191100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 65 | 20231214 | 191000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 66 | 20231214 | 190900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 67 | 20231214 | 190800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 68 | 20231214 | 190700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 69 | 20231214 | 190600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 70 | 20231214 | 190500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 71 | 20231214 | 190400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 72 | 20231214 | 190300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 73 | 20231214 | 190200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 74 | 20231214 | 190100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 75 | 20231214 | 190000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 76 | 20231214 | 185900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 77 | 20231214 | 185800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 78 | 20231214 | 185700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 79 | 20231214 | 185600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 80 | 20231214 | 185500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 81 | 20231214 | 185400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 82 | 20231214 | 185300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 83 | 20231214 | 185200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 84 | 20231214 | 185100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 85 | 20231214 | 185000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 86 | 20231214 | 184900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 87 | 20231214 | 184800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 88 | 20231214 | 184700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 89 | 20231214 | 184600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 90 | 20231214 | 184500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 91 | 20231214 | 184400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 92 | 20231214 | 184300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 939 |
| 93 | 20231214 | 184200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 94 | 20231214 | 184100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 95 | 20231214 | 184000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 96 | 20231214 | 183900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 97 | 20231214 | 183800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 98 | 20231214 | 183700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 99 | 20231214 | 183600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 100 | 20231214 | 183500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 101 | 20231214 | 183400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 102 | 20231214 | 183300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 103 | 20231214 | 183200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 104 | 20231214 | 183100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 105 | 20231214 | 183000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 106 | 20231214 | 182900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 107 | 20231214 | 182800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 108 | 20231214 | 182700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 109 | 20231214 | 182600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 110 | 20231214 | 182500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 111 | 20231214 | 182400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 112 | 20231214 | 182300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 113 | 20231214 | 182200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 114 | 20231214 | 182100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 115 | 20231214 | 182000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 116 | 20231214 | 181900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 117 | 20231214 | 181800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 118 | 20231214 | 181700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 119 | 20231214 | 181600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 120 | 20231214 | 181500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 121 | 20231214 | 181400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 122 | 20231214 | 181300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 939 |
| 123 | 20231214 | 181200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 124 | 20231214 | 181100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 125 | 20231214 | 181000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 126 | 20231214 | 180900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 127 | 20231214 | 180800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 128 | 20231214 | 180700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 129 | 20231214 | 180600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 130 | 20231214 | 180500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 131 | 20231214 | 180400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 132 | 20231214 | 180300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 133 | 20231214 | 180200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 134 | 20231214 | 180100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 135 | 20231214 | 180000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 136 | 20231214 | 175900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 137 | 20231214 | 175800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 138 | 20231214 | 175700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 139 | 20231214 | 175600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 140 | 20231214 | 175500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 141 | 20231214 | 175400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 142 | 20231214 | 175300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 143 | 20231214 | 175200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 144 | 20231214 | 175100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 145 | 20231214 | 175000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 146 | 20231214 | 174900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 147 | 20231214 | 174800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 148 | 20231214 | 174700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 149 | 20231214 | 174600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 150 | 20231214 | 174500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 151 | 20231214 | 174400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 152 | 20231214 | 174300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 939 |
| 153 | 20231214 | 174200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 154 | 20231214 | 174100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 155 | 20231214 | 174000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 156 | 20231214 | 173900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 157 | 20231214 | 173800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 158 | 20231214 | 173700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 159 | 20231214 | 173600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 160 | 20231214 | 173500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 161 | 20231214 | 173400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 162 | 20231214 | 173300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 163 | 20231214 | 173200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 164 | 20231214 | 173100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 165 | 20231214 | 173000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 166 | 20231214 | 172900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 167 | 20231214 | 172800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 168 | 20231214 | 172700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 169 | 20231214 | 172600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 170 | 20231214 | 172500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 171 | 20231214 | 172400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 172 | 20231214 | 172300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 173 | 20231214 | 172200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 174 | 20231214 | 172100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 175 | 20231214 | 172000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 176 | 20231214 | 171900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 177 | 20231214 | 171800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 178 | 20231214 | 171700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 179 | 20231214 | 171600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 180 | 20231214 | 171500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 181 | 20231214 | 171400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 182 | 20231214 | 171300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 939 |
| 183 | 20231214 | 171200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 184 | 20231214 | 171100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 185 | 20231214 | 171000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 186 | 20231214 | 170900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 187 | 20231214 | 170800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 188 | 20231214 | 170700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 189 | 20231214 | 170600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 190 | 20231214 | 170500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 191 | 20231214 | 170400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 192 | 20231214 | 170300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 193 | 20231214 | 170200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 194 | 20231214 | 170100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 195 | 20231214 | 170000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 196 | 20231214 | 165900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 197 | 20231214 | 165800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 198 | 20231214 | 165700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 199 | 20231214 | 165600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 200 | 20231214 | 165500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 201 | 20231214 | 165400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 202 | 20231214 | 165300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 203 | 20231214 | 165200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 204 | 20231214 | 165100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 205 | 20231214 | 165000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 206 | 20231214 | 164900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 207 | 20231214 | 164800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 208 | 20231214 | 164700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 209 | 20231214 | 164600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 210 | 20231214 | 164500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 211 | 20231214 | 164400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 212 | 20231214 | 164300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 939 |
| 213 | 20231214 | 164200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 214 | 20231214 | 164100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 215 | 20231214 | 164000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 216 | 20231214 | 163900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 217 | 20231214 | 163800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 218 | 20231214 | 163700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 219 | 20231214 | 163600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 220 | 20231214 | 163500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 221 | 20231214 | 163400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 222 | 20231214 | 163300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 223 | 20231214 | 163200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 224 | 20231214 | 163100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 225 | 20231214 | 163000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 226 | 20231214 | 162900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 227 | 20231214 | 162800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 228 | 20231214 | 162700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 229 | 20231214 | 162600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 230 | 20231214 | 162500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 231 | 20231214 | 162400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 232 | 20231214 | 162300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 233 | 20231214 | 162200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 234 | 20231214 | 162100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 235 | 20231214 | 162000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 236 | 20231214 | 161900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 237 | 20231214 | 161800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 238 | 20231214 | 161700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 239 | 20231214 | 161600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 240 | 20231214 | 161500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 241 | 20231214 | 161400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 242 | 20231214 | 161300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 939 |
| 243 | 20231214 | 161200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 244 | 20231214 | 161100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 245 | 20231214 | 161000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 246 | 20231214 | 160900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 247 | 20231214 | 160800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 248 | 20231214 | 160700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 249 | 20231214 | 160600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 250 | 20231214 | 160500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 251 | 20231214 | 160400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 252 | 20231214 | 160300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 253 | 20231214 | 160200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 254 | 20231214 | 160100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 255 | 20231214 | 160000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 256 | 20231214 | 155900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 257 | 20231214 | 155800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 258 | 20231214 | 155700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 259 | 20231214 | 155600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 260 | 20231214 | 155500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 261 | 20231214 | 155400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 262 | 20231214 | 155300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 263 | 20231214 | 155200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 264 | 20231214 | 155100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 265 | 20231214 | 155000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 266 | 20231214 | 154900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 267 | 20231214 | 154800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 268 | 20231214 | 154700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 269 | 20231214 | 154600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 270 | 20231214 | 154500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 271 | 20231214 | 154400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 272 | 20231214 | 154300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 939 |
| 273 | 20231214 | 154200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 274 | 20231214 | 154100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 275 | 20231214 | 154000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 276 | 20231214 | 153900 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 277 | 20231214 | 153800 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 278 | 20231214 | 153700 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 279 | 20231214 | 153600 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 280 | 20231214 | 153500 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 281 | 20231214 | 153400 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 282 | 20231214 | 153300 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 283 | 20231214 | 153200 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 284 | 20231214 | 153100 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 0 |
| 285 | 20231214 | 153000 | 3046790410 | 18030 | 18030 | 18030 | 18030 | 939 |
| 286 | 20231214 | 152900 | 3029860240 | 18020 | 18020 | 18020 | 18020 | 0 |
| 287 | 20231214 | 152800 | 3029860240 | 18020 | 18020 | 18020 | 18020 | 0 |
| 288 | 20231214 | 152700 | 3029860240 | 18020 | 18020 | 18020 | 18020 | 0 |
| 289 | 20231214 | 152600 | 3029860240 | 18020 | 18020 | 18020 | 18020 | 0 |
| 290 | 20231214 | 152500 | 3029860240 | 18020 | 18020 | 18020 | 18020 | 0 |
| 291 | 20231214 | 152400 | 3029860240 | 18020 | 18020 | 18020 | 18020 | 0 |
| 292 | 20231214 | 152300 | 3029860240 | 18020 | 18020 | 18020 | 18020 | 0 |
| 293 | 20231214 | 152200 | 3029860240 | 18020 | 18020 | 18020 | 18020 | 0 |
| 294 | 20231214 | 152100 | 3029860240 | 18020 | 18020 | 18020 | 18020 | 0 |
| 295 | 20231214 | 152000 | 3029860240 | 18020 | 18020 | 18020 | 18020 | 0 |
| 296 | 20231214 | 151900 | 3029860240 | 18020 | 18020 | 18020 | 18010 | 82 |
| 297 | 20231214 | 151800 | 3028382610 | 18010 | 18010 | 18010 | 18010 | 738 |
| 298 | 20231214 | 151700 | 3015091230 | 18010 | 18010 | 18010 | 18010 | 1008 |
| 299 | 20231214 | 151600 | 2996937150 | 18010 | 17990 | 18010 | 17990 | 311 |
| 300 | 20231214 | 151500 | 2991339260 | 17990 | 18000 | 18000 | 17990 | 130 |
| 301 | 20231214 | 151400 | 2989000260 | 17980 | 18000 | 18000 | 17980 | 238 |
| 302 | 20231214 | 151300 | 2984720100 | 17980 | 17990 | 18000 | 17980 | 477 |
| 303 | 20231214 | 151200 | 2976134870 | 17960 | 17970 | 17970 | 17960 | 132 |
| 304 | 20231214 | 151100 | 2973763800 | 17960 | 17960 | 17960 | 17960 | 717 |
| 305 | 20231214 | 151000 | 2960886480 | 17940 | 17930 | 17940 | 17930 | 46 |
| 306 | 20231214 | 150900 | 2960061280 | 17920 | 17910 | 17920 | 17910 | 31 |
| 307 | 20231214 | 150800 | 2959506040 | 17900 | 17930 | 17930 | 17900 | 514 |
| 308 | 20231214 | 150700 | 2950299820 | 17930 | 17950 | 17950 | 17930 | 1284 |
| 309 | 20231214 | 150600 | 2927255360 | 17960 | 17950 | 17960 | 17950 | 795 |
| 310 | 20231214 | 150500 | 2912984710 | 17960 | 17960 | 17960 | 17950 | 71 |
| 311 | 20231214 | 150400 | 2911709650 | 17950 | 17960 | 17960 | 17950 | 339 |
| 312 | 20231214 | 150300 | 2905624230 | 17960 | 17960 | 17960 | 17960 | 113 |
| 313 | 20231214 | 150200 | 2903594750 | 17950 | 17950 | 17950 | 17950 | 0 |
| 314 | 20231214 | 150100 | 2903594750 | 17950 | 18000 | 18000 | 17950 | 2705 |
| 315 | 20231214 | 150000 | 2855005340 | 18000 | 18000 | 18000 | 18000 | 356 |
| 316 | 20231214 | 145900 | 2848597340 | 18000 | 17990 | 18000 | 17990 | 214 |
| 317 | 20231214 | 145800 | 2844745840 | 17990 | 18000 | 18000 | 17990 | 79 |
| 318 | 20231214 | 145700 | 2843323970 | 17990 | 17990 | 17990 | 17990 | 359 |
| 319 | 20231214 | 145600 | 2836865560 | 18000 | 18000 | 18000 | 18000 | 61 |
| 320 | 20231214 | 145500 | 2835767560 | 17990 | 18000 | 18000 | 17990 | 190 |
| 321 | 20231214 | 145400 | 2832348890 | 18010 | 18000 | 18020 | 17990 | 2377 |
| 322 | 20231214 | 145300 | 2789550290 | 18000 | 18000 | 18010 | 18000 | 474 |
| 323 | 20231214 | 145200 | 2781017850 | 18000 | 18000 | 18000 | 18000 | 121 |
| 324 | 20231214 | 145100 | 2778839850 | 17990 | 18000 | 18000 | 17990 | 670 |
| 325 | 20231214 | 145000 | 2766784450 | 18000 | 18000 | 18000 | 18000 | 101 |
| 326 | 20231214 | 144900 | 2764966450 | 18000 | 17990 | 18000 | 17990 | 1053 |
| 327 | 20231214 | 144800 | 2746014430 | 17990 | 17980 | 17990 | 17970 | 506 |
| 328 | 20231214 | 144700 | 2736918440 | 17990 | 17990 | 17990 | 17990 | 113 |
| 329 | 20231214 | 144600 | 2734885570 | 18000 | 17990 | 18000 | 17990 | 332 |
| 330 | 20231214 | 144500 | 2728912110 | 17950 | 17980 | 17980 | 17950 | 376 |
| 331 | 20231214 | 144400 | 2722161890 | 17980 | 18000 | 18000 | 17980 | 108 |
| 332 | 20231214 | 144300 | 2720219270 | 18000 | 18000 | 18000 | 18000 | 90 |
| 333 | 20231214 | 144200 | 2718599270 | 18000 | 17990 | 18000 | 17950 | 499 |
| 334 | 20231214 | 144100 | 2709631960 | 17990 | 17970 | 17990 | 17970 | 31 |
| 335 | 20231214 | 144000 | 2709074690 | 17970 | 17980 | 17980 | 17970 | 55 |
| 336 | 20231214 | 143900 | 2708085960 | 17960 | 17940 | 17960 | 17940 | 454 |
| 337 | 20231214 | 143800 | 2699937920 | 17940 | 17940 | 17940 | 17940 | 11 |
| 338 | 20231214 | 143700 | 2699740580 | 17940 | 17940 | 17940 | 17940 | 35 |
| 339 | 20231214 | 143600 | 2699112680 | 17920 | 17940 | 17940 | 17920 | 41 |
| 340 | 20231214 | 143500 | 2698377530 | 17940 | 17940 | 17940 | 17940 | 35 |
| 341 | 20231214 | 143400 | 2697749630 | 17920 | 17910 | 17920 | 17910 | 55 |
| 342 | 20231214 | 143300 | 2696764280 | 17910 | 17930 | 17930 | 17910 | 71 |
| 343 | 20231214 | 143200 | 2695492080 | 17940 | 17940 | 17940 | 17940 | 71 |
| 344 | 20231214 | 143100 | 2694218340 | 17950 | 17930 | 17950 | 17930 | 54 |
| 345 | 20231214 | 143000 | 2693249740 | 17890 | 17920 | 17920 | 17890 | 89 |
| 346 | 20231214 | 142900 | 2691655080 | 17910 | 17910 | 17910 | 17910 | 8 |
| 347 | 20231214 | 142800 | 2691511800 | 17910 | 17900 | 17910 | 17900 | 143 |
| 348 | 20231214 | 142700 | 2688950830 | 17900 | 17900 | 17900 | 17850 | 902 |
| 349 | 20231214 | 142600 | 2672848990 | 17890 | 17900 | 17900 | 17860 | 315 |
| 350 | 20231214 | 142500 | 2667217700 | 17950 | 17950 | 17950 | 17950 | 0 |
| 351 | 20231214 | 142400 | 2667217700 | 17950 | 17880 | 17950 | 17850 | 391 |
| 352 | 20231214 | 142300 | 2660235770 | 17950 | 17950 | 17950 | 17950 | 24 |
| 353 | 20231214 | 142200 | 2659804970 | 17950 | 17950 | 17950 | 17950 | 1 |
| 354 | 20231214 | 142100 | 2659787020 | 17850 | 17930 | 17930 | 17850 | 408 |
| 355 | 20231214 | 142000 | 2652499420 | 17960 | 17960 | 17960 | 17960 | 22 |
| 356 | 20231214 | 141900 | 2652104300 | 17960 | 17880 | 17960 | 17880 | 65 |
| 357 | 20231214 | 141800 | 2650940100 | 17860 | 17930 | 17930 | 17860 | 913 |
| 358 | 20231214 | 141700 | 2634616040 | 17960 | 17960 | 17960 | 17960 | 42 |
| 359 | 20231214 | 141600 | 2633861720 | 17960 | 17960 | 17960 | 17960 | 22 |
| 360 | 20231214 | 141500 | 2633466600 | 17960 | 17950 | 17960 | 17900 | 445 |
| 361 | 20231214 | 141400 | 2625494590 | 17950 | 17950 | 17950 | 17950 | 26 |
| 362 | 20231214 | 141300 | 2625027890 | 17950 | 17940 | 17950 | 17940 | 23 |
| 363 | 20231214 | 141200 | 2624615250 | 17900 | 17940 | 17940 | 17900 | 537 |
| 364 | 20231214 | 141100 | 2614995750 | 17950 | 17950 | 17950 | 17950 | 539 |
| 365 | 20231214 | 141000 | 2605320700 | 17940 | 17940 | 17940 | 17940 | 23 |
| 366 | 20231214 | 140900 | 2604908080 | 17940 | 17930 | 17940 | 17930 | 26 |
| 367 | 20231214 | 140800 | 2604441780 | 17930 | 17950 | 17960 | 17930 | 465 |
| 368 | 20231214 | 140700 | 2596101750 | 17940 | 17940 | 17940 | 17940 | 468 |
| 369 | 20231214 | 140600 | 2587705830 | 17940 | 17960 | 17960 | 17940 | 737 |
| 370 | 20231214 | 140500 | 2574477220 | 17960 | 17960 | 17980 | 17960 | 45 |
| 371 | 20231214 | 140400 | 2573668800 | 17960 | 17970 | 17970 | 17960 | 44 |
| 372 | 20231214 | 140300 | 2572878390 | 17960 | 17970 | 17970 | 17960 | 875 |
| 373 | 20231214 | 140200 | 2557160320 | 17970 | 17970 | 17980 | 17970 | 170 |
| 374 | 20231214 | 140100 | 2554105390 | 17970 | 17970 | 17970 | 17970 | 216 |
| 375 | 20231214 | 140000 | 2550223870 | 18000 | 17990 | 18000 | 17960 | 459 |
| 376 | 20231214 | 135900 | 2541976670 | 18000 | 18000 | 18000 | 18000 | 55 |
| 377 | 20231214 | 135800 | 2540986670 | 17990 | 18000 | 18000 | 17990 | 77 |
| 378 | 20231214 | 135700 | 2539600690 | 18000 | 18000 | 18000 | 18000 | 10 |
| 379 | 20231214 | 135600 | 2539420690 | 17970 | 17970 | 17970 | 17970 | 340 |
| 380 | 20231214 | 135500 | 2533310890 | 17970 | 17970 | 17970 | 17970 | 517 |
| 381 | 20231214 | 135400 | 2524020400 | 17970 | 17970 | 17970 | 17970 | 1 |
| 382 | 20231214 | 135300 | 2524002430 | 17970 | 17970 | 17970 | 17970 | 50 |
| 383 | 20231214 | 135200 | 2523103930 | 17970 | 17970 | 17970 | 17970 | 40 |
| 384 | 20231214 | 135100 | 2522385130 | 17970 | 17970 | 17970 | 17970 | 24 |
| 385 | 20231214 | 135000 | 2521953850 | 17970 | 17970 | 17970 | 17970 | 201 |
| 386 | 20231214 | 134900 | 2518341880 | 17960 | 17960 | 17960 | 17960 | 10 |
| 387 | 20231214 | 134800 | 2518162280 | 17960 | 17960 | 17960 | 17960 | 60 |
| 388 | 20231214 | 134700 | 2517084680 | 17960 | 17970 | 17970 | 17960 | 32 |
| 389 | 20231214 | 134600 | 2516509860 | 17970 | 17970 | 17970 | 17970 | 263 |
| 390 | 20231214 | 134500 | 2511783750 | 17970 | 17970 | 17970 | 17970 | 330 |
| 391 | 20231214 | 134400 | 2505853650 | 17970 | 17970 | 17970 | 17970 | 143 |
| 392 | 20231214 | 134300 | 2503283940 | 17970 | 17950 | 17970 | 17950 | 8 |
| 393 | 20231214 | 134200 | 2503140320 | 17950 | 17950 | 17950 | 17950 | 2084 |
| 394 | 20231214 | 134100 | 2465732520 | 17940 | 17940 | 17950 | 17940 | 647 |
| 395 | 20231214 | 134000 | 2454125060 | 17940 | 17940 | 17940 | 17940 | 2 |
| 396 | 20231214 | 133900 | 2454089180 | 17950 | 17950 | 17950 | 17950 | 39 |
| 397 | 20231214 | 133800 | 2453389130 | 17950 | 17950 | 17950 | 17950 | 35 |
| 398 | 20231214 | 133700 | 2452760880 | 17950 | 17940 | 17950 | 17940 | 177 |
| 399 | 20231214 | 133600 | 2449585110 | 17940 | 17950 | 17950 | 17940 | 186 |
| 400 | 20231214 | 133500 | 2446248030 | 17950 | 17950 | 17950 | 17950 | 47 |
| 401 | 20231214 | 133400 | 2445404380 | 17950 | 17950 | 17950 | 17950 | 2 |
| 402 | 20231214 | 133300 | 2445368480 | 17940 | 17940 | 17940 | 17940 | 83 |
| 403 | 20231214 | 133200 | 2443879460 | 17940 | 17940 | 17940 | 17940 | 51 |
| 404 | 20231214 | 133100 | 2442964520 | 17940 | 17940 | 17940 | 17940 | 38 |
| 405 | 20231214 | 133000 | 2442282800 | 17940 | 17940 | 17940 | 17940 | 303 |
| 406 | 20231214 | 132900 | 2436846980 | 17940 | 17940 | 17940 | 17940 | 23 |
| 407 | 20231214 | 132800 | 2436434360 | 17940 | 17970 | 17970 | 17940 | 301 |
| 408 | 20231214 | 132700 | 2431032580 | 17970 | 17970 | 17970 | 17970 | 25 |
| 409 | 20231214 | 132600 | 2430583330 | 17950 | 17970 | 17970 | 17950 | 396 |
| 410 | 20231214 | 132500 | 2423467230 | 17970 | 17970 | 17970 | 17960 | 30 |
| 411 | 20231214 | 132400 | 2422928140 | 17950 | 17950 | 17950 | 17950 | 40 |
| 412 | 20231214 | 132300 | 2422210140 | 17950 | 17950 | 17950 | 17950 | 38 |
| 413 | 20231214 | 132200 | 2421528040 | 17950 | 17950 | 17950 | 17950 | 33 |
| 414 | 20231214 | 132100 | 2420935690 | 17950 | 17950 | 17950 | 17950 | 50 |
| 415 | 20231214 | 132000 | 2420038190 | 17950 | 17950 | 17950 | 17950 | 10 |
| 416 | 20231214 | 131900 | 2419858690 | 17950 | 17950 | 17960 | 17950 | 662 |
| 417 | 20231214 | 131800 | 2407975450 | 17950 | 17950 | 17950 | 17950 | 89 |
| 418 | 20231214 | 131700 | 2406377900 | 17950 | 17950 | 17950 | 17950 | 105 |
| 419 | 20231214 | 131600 | 2404493150 | 17950 | 17950 | 17950 | 17950 | 930 |
| 420 | 20231214 | 131500 | 2387799650 | 17950 | 17950 | 17950 | 17950 | 52 |
| 421 | 20231214 | 131400 | 2386866250 | 17950 | 17950 | 17950 | 17950 | 104 |
| 422 | 20231214 | 131300 | 2384999450 | 17950 | 17950 | 17950 | 17950 | 31 |
| 423 | 20231214 | 131200 | 2384443000 | 17930 | 17920 | 17930 | 17920 | 27 |
| 424 | 20231214 | 131100 | 2383959140 | 17930 | 17930 | 17930 | 17930 | 98 |
| 425 | 20231214 | 131000 | 2382202000 | 17950 | 17950 | 17950 | 17950 | 34 |
| 426 | 20231214 | 130900 | 2381591700 | 17950 | 17950 | 17950 | 17920 | 877 |
| 427 | 20231214 | 130800 | 2365867890 | 17950 | 17950 | 17950 | 17950 | 71 |
| 428 | 20231214 | 130700 | 2364593440 | 17960 | 17960 | 17960 | 17960 | 29 |
| 429 | 20231214 | 130600 | 2364072600 | 17960 | 17970 | 17970 | 17960 | 41 |
| 430 | 20231214 | 130500 | 2363335980 | 17970 | 17970 | 17970 | 17970 | 23 |
| 431 | 20231214 | 130400 | 2362922670 | 17970 | 17970 | 17970 | 17970 | 433 |
| 432 | 20231214 | 130300 | 2355141660 | 17970 | 17940 | 17970 | 17940 | 39 |
| 433 | 20231214 | 130200 | 2354441280 | 17930 | 17960 | 17960 | 17930 | 37 |
| 434 | 20231214 | 130100 | 2353777150 | 17970 | 17990 | 17990 | 17930 | 442 |
| 435 | 20231214 | 130000 | 2345834820 | 17990 | 18000 | 18000 | 17990 | 136 |
| 436 | 20231214 | 125900 | 2343387810 | 18000 | 18000 | 18000 | 18000 | 27 |
| 437 | 20231214 | 125800 | 2342901810 | 18000 | 18000 | 18000 | 18000 | 23 |
| 438 | 20231214 | 125700 | 2342487810 | 18000 | 18000 | 18000 | 17990 | 622 |
| 439 | 20231214 | 125600 | 2331292010 | 17990 | 17990 | 18000 | 17990 | 232 |
| 440 | 20231214 | 125500 | 2327116160 | 17970 | 17980 | 17980 | 17970 | 23 |
| 441 | 20231214 | 125400 | 2326702820 | 17970 | 18000 | 18000 | 17970 | 95 |
| 442 | 20231214 | 125300 | 2324993050 | 18000 | 17980 | 18000 | 17970 | 149 |
| 443 | 20231214 | 125200 | 2322315260 | 17980 | 17980 | 17980 | 17980 | 91 |
| 444 | 20231214 | 125100 | 2320679080 | 17970 | 17980 | 18000 | 17970 | 525 |
| 445 | 20231214 | 125000 | 2311229800 | 17980 | 17980 | 17980 | 17980 | 40 |
| 446 | 20231214 | 124900 | 2310510600 | 17990 | 18060 | 18060 | 17990 | 1497 |
| 447 | 20231214 | 124800 | 2283560940 | 18070 | 18070 | 18070 | 18070 | 27 |
| 448 | 20231214 | 124700 | 2283073050 | 18070 | 18070 | 18070 | 18070 | 5 |
| 449 | 20231214 | 124600 | 2282982700 | 18080 | 18080 | 18080 | 18080 | 57 |
| 450 | 20231214 | 124500 | 2281952140 | 18070 | 18080 | 18080 | 18070 | 217 |
| 451 | 20231214 | 124400 | 2278028810 | 18080 | 18070 | 18080 | 18070 | 215 |
| 452 | 20231214 | 124300 | 2274143560 | 18060 | 18060 | 18060 | 18060 | 39 |
| 453 | 20231214 | 124200 | 2273439220 | 18060 | 18050 | 18060 | 18010 | 247 |
| 454 | 20231214 | 124100 | 2268979180 | 18050 | 18040 | 18050 | 18040 | 205 |
| 455 | 20231214 | 124000 | 2265280170 | 18030 | 18000 | 18030 | 18000 | 20 |
| 456 | 20231214 | 123900 | 2264919920 | 18020 | 18000 | 18020 | 17990 | 3148 |
| 457 | 20231214 | 123800 | 2208253960 | 18000 | 18000 | 18000 | 18000 | 8 |
| 458 | 20231214 | 123700 | 2208109960 | 18000 | 17990 | 18000 | 17990 | 85 |
| 459 | 20231214 | 123600 | 2206580460 | 17990 | 17990 | 17990 | 17990 | 0 |
| 460 | 20231214 | 123500 | 2206580460 | 17990 | 17990 | 17990 | 17990 | 51 |
| 461 | 20231214 | 123400 | 2205662970 | 17990 | 17970 | 17990 | 17970 | 36 |
| 462 | 20231214 | 123300 | 2205015830 | 18000 | 18000 | 18000 | 18000 | 23 |
| 463 | 20231214 | 123200 | 2204601830 | 18000 | 18000 | 18000 | 18000 | 50 |
| 464 | 20231214 | 123100 | 2203701830 | 18000 | 17990 | 18000 | 17990 | 157 |
| 465 | 20231214 | 123000 | 2200877050 | 18000 | 18000 | 18000 | 18000 | 45 |
| 466 | 20231214 | 122900 | 2200067050 | 18000 | 18000 | 18000 | 18000 | 26 |
| 467 | 20231214 | 122800 | 2199599050 | 18000 | 18000 | 18000 | 18000 | 22 |
| 468 | 20231214 | 122700 | 2199203050 | 18000 | 17980 | 18000 | 17980 | 49 |
| 469 | 20231214 | 122600 | 2198321850 | 17970 | 18000 | 18000 | 17970 | 24 |
| 470 | 20231214 | 122500 | 2197889900 | 18000 | 18000 | 18000 | 18000 | 1 |
| 471 | 20231214 | 122400 | 2197871900 | 17990 | 18000 | 18000 | 17980 | 52 |
| 472 | 20231214 | 122300 | 2196936430 | 18000 | 17990 | 18000 | 17930 | 220 |
| 473 | 20231214 | 122200 | 2192985480 | 17990 | 17990 | 17990 | 17990 | 23 |
| 474 | 20231214 | 122100 | 2192571710 | 17990 | 17940 | 17990 | 17940 | 21 |
| 475 | 20231214 | 122000 | 2192194920 | 17940 | 17940 | 17940 | 17940 | 15 |
| 476 | 20231214 | 121900 | 2191925820 | 17920 | 17990 | 17990 | 17920 | 183 |
| 477 | 20231214 | 121800 | 2188644570 | 18000 | 17990 | 18000 | 17990 | 3 |
| 478 | 20231214 | 121700 | 2188590590 | 18000 | 18000 | 18000 | 18000 | 22 |
| 479 | 20231214 | 121600 | 2188194590 | 18000 | 18000 | 18000 | 18000 | 37 |
| 480 | 20231214 | 121500 | 2187528590 | 18000 | 18000 | 18000 | 18000 | 491 |
| 481 | 20231214 | 121400 | 2178690590 | 18020 | 18020 | 18020 | 18020 | 0 |
| 482 | 20231214 | 121300 | 2178690590 | 18020 | 18020 | 18020 | 18020 | 1 |
| 483 | 20231214 | 121200 | 2178672570 | 18020 | 18020 | 18020 | 18020 | 1 |
| 484 | 20231214 | 121100 | 2178654550 | 18000 | 18000 | 18000 | 18000 | 52 |
| 485 | 20231214 | 121000 | 2177718550 | 18000 | 18000 | 18000 | 18000 | 0 |
| 486 | 20231214 | 120900 | 2177718550 | 18000 | 18010 | 18010 | 18000 | 124 |
| 487 | 20231214 | 120800 | 2175485640 | 18040 | 18040 | 18050 | 18040 | 824 |
| 488 | 20231214 | 120700 | 2160614780 | 18030 | 18040 | 18040 | 18030 | 479 |
| 489 | 20231214 | 120600 | 2151977910 | 18040 | 18030 | 18040 | 18020 | 340 |
| 490 | 20231214 | 120500 | 2145847360 | 18030 | 18030 | 18040 | 18020 | 267 |
| 491 | 20231214 | 120400 | 2141032900 | 18020 | 18010 | 18020 | 18010 | 185 |
| 492 | 20231214 | 120300 | 2137699690 | 17970 | 17970 | 17970 | 17970 | 119 |
| 493 | 20231214 | 120200 | 2135561260 | 17970 | 17950 | 17970 | 17950 | 1898 |
| 494 | 20231214 | 120100 | 2101472520 | 17960 | 17960 | 17960 | 17960 | 24 |
| 495 | 20231214 | 120000 | 2101041480 | 17960 | 17960 | 17960 | 17960 | 1 |
| 496 | 20231214 | 115900 | 2101023520 | 17870 | 17870 | 17870 | 17870 | 0 |
| 497 | 20231214 | 115800 | 2101023520 | 17870 | 17870 | 17870 | 17870 | 0 |
| 498 | 20231214 | 115700 | 2101023520 | 17870 | 17870 | 17870 | 17870 | 0 |
| 499 | 20231214 | 115600 | 2101023520 | 17870 | 17870 | 17870 | 17870 | 43 |
| 500 | 20231214 | 115500 | 2100255110 | 17870 | 18000 | 18000 | 17870 | 893 |
| 501 | 20231214 | 115400 | 2084202510 | 18010 | 18000 | 18010 | 18000 | 201 |
| 502 | 20231214 | 115300 | 2080583000 | 18000 | 18000 | 18000 | 18000 | 24 |
| 503 | 20231214 | 115200 | 2080151000 | 18000 | 17960 | 18010 | 17960 | 1259 |
| 504 | 20231214 | 115100 | 2057532040 | 17960 | 17960 | 17960 | 17960 | 539 |
| 505 | 20231214 | 115000 | 2047851600 | 17960 | 17960 | 17960 | 17960 | 98 |
| 506 | 20231214 | 114900 | 2046091520 | 17960 | 17950 | 17960 | 17950 | 205 |
| 507 | 20231214 | 114800 | 2042411270 | 17950 | 17950 | 17950 | 17950 | 84 |
| 508 | 20231214 | 114700 | 2040903470 | 17950 | 17950 | 17950 | 17950 | 29 |
| 509 | 20231214 | 114600 | 2040382920 | 17950 | 17950 | 17950 | 17950 | 23 |
| 510 | 20231214 | 114500 | 2039970070 | 17950 | 17950 | 17950 | 17950 | 74 |
| 511 | 20231214 | 114400 | 2038641770 | 17950 | 17950 | 17950 | 17950 | 25 |
| 512 | 20231214 | 114300 | 2038193020 | 17950 | 17950 | 17950 | 17950 | 0 |
| 513 | 20231214 | 114200 | 2038193020 | 17950 | 17940 | 17950 | 17940 | 72 |
| 514 | 20231214 | 114100 | 2036900880 | 17940 | 17930 | 17950 | 17930 | 237 |
| 515 | 20231214 | 114000 | 2032647770 | 17860 | 17830 | 17860 | 17830 | 1619 |
| 516 | 20231214 | 113900 | 2003742480 | 17820 | 17820 | 17820 | 17820 | 386 |
| 517 | 20231214 | 113800 | 1996863960 | 17820 | 17820 | 17820 | 17820 | 47 |
| 518 | 20231214 | 113700 | 1996026420 | 17820 | 17810 | 17820 | 17810 | 67 |
| 519 | 20231214 | 113600 | 1994833040 | 17820 | 17820 | 17820 | 17820 | 38 |
| 520 | 20231214 | 113500 | 1994155880 | 17820 | 17820 | 17820 | 17820 | 24 |
| 521 | 20231214 | 113400 | 1993728200 | 17820 | 17820 | 17820 | 17820 | 55 |
| 522 | 20231214 | 113300 | 1992748100 | 17820 | 17820 | 17820 | 17820 | 64 |
| 523 | 20231214 | 113200 | 1991607620 | 17820 | 17830 | 17830 | 17820 | 132 |
| 524 | 20231214 | 113100 | 1989254360 | 17830 | 17830 | 17830 | 17830 | 23 |
| 525 | 20231214 | 113000 | 1988844270 | 17830 | 17810 | 17830 | 17810 | 32 |
| 526 | 20231214 | 112900 | 1988274190 | 17790 | 17790 | 17790 | 17790 | 0 |
| 527 | 20231214 | 112800 | 1988274190 | 17790 | 17820 | 17830 | 17790 | 150 |
| 528 | 20231214 | 112700 | 1985604240 | 17820 | 17840 | 17840 | 17820 | 84 |
| 529 | 20231214 | 112600 | 1984106200 | 17830 | 17830 | 17830 | 17830 | 54 |
| 530 | 20231214 | 112500 | 1983143380 | 17830 | 17830 | 17830 | 17830 | 25 |
| 531 | 20231214 | 112400 | 1982697630 | 17830 | 17830 | 17830 | 17830 | 2 |
| 532 | 20231214 | 112300 | 1982661970 | 17800 | 17800 | 17800 | 17790 | 272 |
| 533 | 20231214 | 112200 | 1977822900 | 17800 | 17800 | 17800 | 17800 | 40 |
| 534 | 20231214 | 112100 | 1977110900 | 17840 | 17800 | 17840 | 17790 | 646 |
| 535 | 20231214 | 112000 | 1965616650 | 17790 | 17800 | 17800 | 17790 | 100 |
| 536 | 20231214 | 111900 | 1963837630 | 17790 | 17840 | 17840 | 17790 | 5464 |
| 537 | 20231214 | 111800 | 1866424720 | 17840 | 17850 | 17850 | 17840 | 74 |
| 538 | 20231214 | 111700 | 1865104390 | 17840 | 17850 | 17850 | 17840 | 62 |
| 539 | 20231214 | 111600 | 1863998050 | 17850 | 17850 | 17850 | 17850 | 10 |
| 540 | 20231214 | 111500 | 1863819550 | 17830 | 17830 | 17830 | 17830 | 13 |
| 541 | 20231214 | 111400 | 1863587760 | 17830 | 17830 | 17830 | 17830 | 52 |
| 542 | 20231214 | 111300 | 1862660600 | 17840 | 17850 | 17850 | 17840 | 75 |
| 543 | 20231214 | 111200 | 1861322580 | 17840 | 17840 | 17840 | 17840 | 34 |
| 544 | 20231214 | 111100 | 1860716020 | 17840 | 17850 | 17850 | 17840 | 249 |
| 545 | 20231214 | 111000 | 1856273630 | 17850 | 17850 | 17850 | 17850 | 24 |
| 546 | 20231214 | 110900 | 1855845230 | 17850 | 17850 | 17850 | 17850 | 13 |
| 547 | 20231214 | 110800 | 1855613180 | 17850 | 17850 | 17850 | 17850 | 311 |
| 548 | 20231214 | 110700 | 1850061830 | 17850 | 17850 | 17850 | 17820 | 21 |
| 549 | 20231214 | 110600 | 1849687280 | 17860 | 17860 | 17860 | 17860 | 27 |
| 550 | 20231214 | 110500 | 1849205060 | 17800 | 17860 | 17860 | 17800 | 4202 |
| 551 | 20231214 | 110400 | 1774207650 | 17860 | 17870 | 17870 | 17810 | 62 |
| 552 | 20231214 | 110300 | 1773102530 | 17870 | 17810 | 17870 | 17810 | 35 |
| 553 | 20231214 | 110200 | 1772477980 | 17810 | 17850 | 17870 | 17810 | 231 |
| 554 | 20231214 | 110100 | 1768354550 | 17790 | 17880 | 17880 | 17790 | 328 |
| 555 | 20231214 | 110000 | 1762516880 | 17790 | 17880 | 17880 | 17790 | 574 |
| 556 | 20231214 | 105900 | 1752296960 | 17810 | 17870 | 17880 | 17810 | 147 |
| 557 | 20231214 | 105800 | 1749675720 | 17880 | 17930 | 17930 | 17880 | 70 |
| 558 | 20231214 | 105700 | 1748422220 | 17930 | 17880 | 17930 | 17880 | 66 |
| 559 | 20231214 | 105600 | 1747240840 | 17880 | 17880 | 17880 | 17880 | 23 |
| 560 | 20231214 | 105500 | 1746829600 | 17880 | 17920 | 17920 | 17880 | 21 |
| 561 | 20231214 | 105400 | 1746453400 | 17920 | 17880 | 17920 | 17780 | 5028 |
| 562 | 20231214 | 105300 | 1656922250 | 17950 | 17950 | 17950 | 17950 | 22 |
| 563 | 20231214 | 105200 | 1656527350 | 17950 | 17950 | 17950 | 17850 | 5604 |
| 564 | 20231214 | 105100 | 1556404630 | 17960 | 17950 | 17960 | 17950 | 83 |
| 565 | 20231214 | 105000 | 1554914050 | 17960 | 17970 | 18030 | 17910 | 2033 |
| 566 | 20231214 | 104900 | 1518471840 | 17950 | 18040 | 18040 | 17950 | 1999 |
| 567 | 20231214 | 104800 | 1482560190 | 18040 | 18040 | 18040 | 18040 | 3 |
| 568 | 20231214 | 104700 | 1482506070 | 17990 | 17990 | 17990 | 17990 | 0 |
| 569 | 20231214 | 104600 | 1482506070 | 17990 | 17990 | 17990 | 17990 | 0 |
| 570 | 20231214 | 104500 | 1482506070 | 17990 | 17990 | 17990 | 17990 | 10 |
| 571 | 20231214 | 104400 | 1482326170 | 17990 | 18000 | 18000 | 17960 | 572 |
| 572 | 20231214 | 104300 | 1472032960 | 17960 | 17970 | 17970 | 17960 | 142 |
| 573 | 20231214 | 104200 | 1469482260 | 17960 | 17990 | 18020 | 17960 | 2627 |
| 574 | 20231214 | 104100 | 1422192130 | 17950 | 17980 | 17990 | 17950 | 774 |
| 575 | 20231214 | 104000 | 1408291820 | 17980 | 17990 | 17990 | 17980 | 223 |
| 576 | 20231214 | 103900 | 1404280280 | 17990 | 17960 | 17990 | 17960 | 44 |
| 577 | 20231214 | 103800 | 1403489740 | 17970 | 17980 | 17980 | 17970 | 149 |
| 578 | 20231214 | 103700 | 1400812010 | 17980 | 17990 | 17990 | 17980 | 34 |
| 579 | 20231214 | 103600 | 1400200380 | 17990 | 17990 | 17990 | 17990 | 53 |
| 580 | 20231214 | 103500 | 1399246910 | 17990 | 18000 | 18000 | 17980 | 111 |
| 581 | 20231214 | 103400 | 1397249850 | 18020 | 18010 | 18020 | 18000 | 1030 |
| 582 | 20231214 | 103300 | 1378698170 | 18010 | 18010 | 18010 | 18010 | 3 |
| 583 | 20231214 | 103200 | 1378644140 | 18020 | 18060 | 18060 | 18020 | 1089 |
| 584 | 20231214 | 103100 | 1358980950 | 18060 | 18060 | 18060 | 18060 | 39 |
| 585 | 20231214 | 103000 | 1358276610 | 18060 | 18030 | 18070 | 18030 | 648 |
| 586 | 20231214 | 102900 | 1346591340 | 18090 | 18060 | 18090 | 18060 | 501 |
| 587 | 20231214 | 102800 | 1337534300 | 18030 | 18000 | 18030 | 18000 | 1409 |
| 588 | 20231214 | 102700 | 1312131800 | 18030 | 18070 | 18070 | 18030 | 703 |
| 589 | 20231214 | 102600 | 1299455390 | 18070 | 18070 | 18070 | 18070 | 1 |
| 590 | 20231214 | 102500 | 1299437320 | 17960 | 18010 | 18010 | 17960 | 3407 |
| 591 | 20231214 | 102400 | 1238105670 | 18080 | 18010 | 18080 | 18010 | 3057 |
| 592 | 20231214 | 102300 | 1183038020 | 17980 | 17960 | 17980 | 17950 | 2694 |
| 593 | 20231214 | 102200 | 1134651010 | 17970 | 17970 | 17970 | 17970 | 24 |
| 594 | 20231214 | 102100 | 1134219730 | 17970 | 18020 | 18020 | 17970 | 216 |
| 595 | 20231214 | 102000 | 1130336390 | 18020 | 17970 | 18020 | 17970 | 1668 |
| 596 | 20231214 | 101900 | 1100360780 | 17970 | 17980 | 18020 | 17970 | 283 |
| 597 | 20231214 | 101800 | 1095273960 | 17990 | 18000 | 18000 | 17990 | 110 |
| 598 | 20231214 | 101700 | 1093294420 | 18000 | 17990 | 18000 | 17990 | 38 |
| 599 | 20231214 | 101600 | 1092610790 | 17970 | 17970 | 17970 | 17970 | 372 |
| 600 | 20231214 | 101500 | 1085925950 | 17970 | 17970 | 17980 | 17970 | 65 |
| 601 | 20231214 | 101400 | 1084757880 | 17980 | 18030 | 18050 | 17980 | 843 |
| 602 | 20231214 | 101300 | 1069565260 | 18030 | 18020 | 18030 | 18020 | 409 |
| 603 | 20231214 | 101200 | 1062192020 | 18000 | 18000 | 18000 | 18000 | 363 |
| 604 | 20231214 | 101100 | 1055658020 | 18000 | 17840 | 18000 | 17840 | 6137 |
| 605 | 20231214 | 101000 | 945671250 | 17810 | 17840 | 17840 | 17810 | 188 |
| 606 | 20231214 | 100900 | 942320990 | 17840 | 17830 | 17840 | 17830 | 80 |
| 607 | 20231214 | 100800 | 940894570 | 17830 | 17840 | 17840 | 17830 | 23 |
| 608 | 20231214 | 100700 | 940484320 | 17820 | 17830 | 17830 | 17820 | 86 |
| 609 | 20231214 | 100600 | 938951050 | 17830 | 17830 | 17830 | 17830 | 17 |
| 610 | 20231214 | 100500 | 938647940 | 17830 | 17830 | 17830 | 17830 | 339 |
| 611 | 20231214 | 100400 | 932603570 | 17830 | 17830 | 17830 | 17830 | 142 |
| 612 | 20231214 | 100300 | 930071710 | 17840 | 17840 | 17840 | 17830 | 373 |
| 613 | 20231214 | 100200 | 923419540 | 17840 | 17840 | 17840 | 17840 | 227 |
| 614 | 20231214 | 100100 | 919369860 | 17840 | 17840 | 17840 | 17840 | 106 |
| 615 | 20231214 | 100000 | 917478820 | 17830 | 17830 | 17830 | 17830 | 14 |
| 616 | 20231214 | 095900 | 917229200 | 17840 | 17830 | 17840 | 17830 | 369 |
| 617 | 20231214 | 095800 | 910648960 | 17840 | 17830 | 17840 | 17830 | 626 |
| 618 | 20231214 | 095700 | 899487210 | 17840 | 17840 | 17840 | 17840 | 72 |
| 619 | 20231214 | 095600 | 898202730 | 17840 | 17790 | 17840 | 17770 | 895 |
| 620 | 20231214 | 095500 | 882287640 | 17780 | 17780 | 17780 | 17770 | 279 |
| 621 | 20231214 | 095400 | 877327030 | 17770 | 17800 | 17800 | 17770 | 1270 |
| 622 | 20231214 | 095300 | 854756110 | 17800 | 17800 | 17800 | 17800 | 1 |
| 623 | 20231214 | 095200 | 854738310 | 17790 | 17770 | 17790 | 17770 | 12 |
| 624 | 20231214 | 095100 | 854524910 | 17770 | 17760 | 17770 | 17760 | 156 |
| 625 | 20231214 | 095000 | 851754300 | 17850 | 17770 | 17870 | 17750 | 89 |
| 626 | 20231214 | 094900 | 850169930 | 17790 | 17890 | 17890 | 17790 | 286 |
| 627 | 20231214 | 094800 | 845070060 | 17890 | 17750 | 17890 | 17750 | 1125 |
| 628 | 20231214 | 094700 | 825056380 | 17750 | 17720 | 17750 | 17720 | 2356 |
| 629 | 20231214 | 094600 | 783262140 | 17690 | 17690 | 17690 | 17680 | 802 |
| 630 | 20231214 | 094500 | 769074770 | 17690 | 17700 | 17710 | 17690 | 539 |
| 631 | 20231214 | 094400 | 759535760 | 17700 | 17700 | 17700 | 17690 | 228 |
| 632 | 20231214 | 094300 | 755500460 | 17690 | 17720 | 17740 | 17690 | 391 |
| 633 | 20231214 | 094200 | 748577600 | 17720 | 17710 | 17720 | 17700 | 592 |
| 634 | 20231214 | 094100 | 738097140 | 17710 | 17710 | 17710 | 17710 | 88 |
| 635 | 20231214 | 094000 | 736538660 | 17700 | 17710 | 17710 | 17700 | 591 |
| 636 | 20231214 | 093900 | 726077540 | 17700 | 17700 | 17700 | 17700 | 795 |
| 637 | 20231214 | 093800 | 712006040 | 17700 | 17740 | 17740 | 17700 | 2097 |
| 638 | 20231214 | 093700 | 674869180 | 17750 | 17740 | 17750 | 17730 | 334 |
| 639 | 20231214 | 093600 | 668946180 | 17740 | 17730 | 17740 | 17730 | 389 |
| 640 | 20231214 | 093500 | 662048330 | 17730 | 17730 | 17730 | 17720 | 254 |
| 641 | 20231214 | 093400 | 657546060 | 17730 | 17750 | 17760 | 17700 | 1020 |
| 642 | 20231214 | 093300 | 639473960 | 17750 | 17820 | 17820 | 17750 | 1444 |
| 643 | 20231214 | 093200 | 613818060 | 17810 | 17810 | 17820 | 17800 | 939 |
| 644 | 20231214 | 093100 | 597094620 | 17810 | 17900 | 17900 | 17800 | 4100 |
| 645 | 20231214 | 093000 | 523979550 | 17890 | 17930 | 17930 | 17890 | 956 |
| 646 | 20231214 | 092900 | 506862120 | 17900 | 17900 | 17900 | 17900 | 100 |
| 647 | 20231214 | 092800 | 505072120 | 17900 | 17910 | 17930 | 17900 | 187 |
| 648 | 20231214 | 092700 | 501720620 | 17930 | 17940 | 17940 | 17920 | 58 |
| 649 | 20231214 | 092600 | 500680280 | 17940 | 17890 | 17940 | 17890 | 160 |
| 650 | 20231214 | 092500 | 497812730 | 17890 | 17950 | 17950 | 17890 | 1410 |
| 651 | 20231214 | 092400 | 472553080 | 17910 | 17910 | 17910 | 17910 | 43 |
| 652 | 20231214 | 092300 | 471782950 | 17910 | 17900 | 17960 | 17900 | 194 |
| 653 | 20231214 | 092200 | 468309920 | 17900 | 17910 | 17960 | 17890 | 1890 |
| 654 | 20231214 | 092100 | 434435340 | 17890 | 17960 | 17960 | 17890 | 1536 |
| 655 | 20231214 | 092000 | 406928190 | 17960 | 17960 | 17960 | 17920 | 742 |
| 656 | 20231214 | 091900 | 393618150 | 17960 | 17920 | 18000 | 17920 | 4714 |
| 657 | 20231214 | 091800 | 309005180 | 17920 | 17880 | 17920 | 17880 | 165 |
| 658 | 20231214 | 091700 | 306051480 | 17870 | 17930 | 17930 | 17870 | 472 |
| 659 | 20231214 | 091600 | 297600570 | 17930 | 17970 | 17970 | 17920 | 1267 |
| 660 | 20231214 | 091500 | 274857000 | 17980 | 18030 | 18030 | 17970 | 224 |
| 661 | 20231214 | 091400 | 270820390 | 18040 | 18070 | 18070 | 18040 | 1730 |
| 662 | 20231214 | 091300 | 239579090 | 18060 | 18070 | 18080 | 18060 | 546 |
| 663 | 20231214 | 091200 | 229714860 | 18080 | 18070 | 18080 | 18070 | 156 |
| 664 | 20231214 | 091100 | 226894880 | 18070 | 18110 | 18120 | 18070 | 592 |
| 665 | 20231214 | 091000 | 216182430 | 18100 | 18130 | 18130 | 18100 | 216 |
| 666 | 20231214 | 090900 | 212268260 | 18130 | 18120 | 18140 | 18120 | 176 |
| 667 | 20231214 | 090800 | 209076320 | 18060 | 18070 | 18070 | 18060 | 211 |
| 668 | 20231214 | 090700 | 205265210 | 18060 | 18060 | 18060 | 18060 | 4 |
| 669 | 20231214 | 090600 | 205192970 | 18060 | 18060 | 18200 | 18060 | 750 |
| 670 | 20231214 | 090500 | 191602020 | 18050 | 18150 | 18150 | 18030 | 2151 |
| 671 | 20231214 | 090400 | 152723250 | 18140 | 18100 | 18220 | 18100 | 404 |
| 672 | 20231214 | 090300 | 145397740 | 18100 | 17860 | 18100 | 17810 | 3769 |
| 673 | 20231214 | 090200 | 77748520 | 17900 | 17950 | 17950 | 17800 | 568 |
| 674 | 20231214 | 090100 | 67616990 | 17810 | 18100 | 18100 | 17810 | 915 |
| 675 | 20231214 | 090000 | 51195940 | 17950 | 18150 | 18330 | 17950 | 2821 |