36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 201300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 4039 |
| 3 | 20231214 | 201200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 4 | 20231214 | 201100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 5 | 20231214 | 201000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 6 | 20231214 | 200900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 7 | 20231214 | 200800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 8 | 20231214 | 200700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 9 | 20231214 | 200600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 10 | 20231214 | 200500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 11 | 20231214 | 200400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 12 | 20231214 | 200300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 13 | 20231214 | 200200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 14 | 20231214 | 200100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 15 | 20231214 | 200000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 16 | 20231214 | 195900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 17 | 20231214 | 195800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 18 | 20231214 | 195700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 19 | 20231214 | 195600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 20 | 20231214 | 195500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 21 | 20231214 | 195400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 22 | 20231214 | 195300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 23 | 20231214 | 195200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 24 | 20231214 | 195100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 25 | 20231214 | 195000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 26 | 20231214 | 194900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 27 | 20231214 | 194800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 28 | 20231214 | 194700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 29 | 20231214 | 194600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 30 | 20231214 | 194500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 31 | 20231214 | 194400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 32 | 20231214 | 194300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 4039 |
| 33 | 20231214 | 194200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 34 | 20231214 | 194100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 35 | 20231214 | 194000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 36 | 20231214 | 193900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 37 | 20231214 | 193800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 38 | 20231214 | 193700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 39 | 20231214 | 193600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 40 | 20231214 | 193500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 41 | 20231214 | 193400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 42 | 20231214 | 193300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 43 | 20231214 | 193200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 44 | 20231214 | 193100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 45 | 20231214 | 193000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 46 | 20231214 | 192900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 47 | 20231214 | 192800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 48 | 20231214 | 192700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 49 | 20231214 | 192600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 50 | 20231214 | 192500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 51 | 20231214 | 192400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 52 | 20231214 | 192300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 53 | 20231214 | 192200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 54 | 20231214 | 192100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 55 | 20231214 | 192000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 56 | 20231214 | 191900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 57 | 20231214 | 191800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 58 | 20231214 | 191700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 59 | 20231214 | 191600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 60 | 20231214 | 191500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 61 | 20231214 | 191400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 62 | 20231214 | 191300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 4039 |
| 63 | 20231214 | 191200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 64 | 20231214 | 191100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 65 | 20231214 | 191000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 66 | 20231214 | 190900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 67 | 20231214 | 190800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 68 | 20231214 | 190700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 69 | 20231214 | 190600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 70 | 20231214 | 190500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 71 | 20231214 | 190400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 72 | 20231214 | 190300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 73 | 20231214 | 190200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 74 | 20231214 | 190100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 75 | 20231214 | 190000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 76 | 20231214 | 185900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 77 | 20231214 | 185800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 78 | 20231214 | 185700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 79 | 20231214 | 185600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 80 | 20231214 | 185500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 81 | 20231214 | 185400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 82 | 20231214 | 185300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 83 | 20231214 | 185200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 84 | 20231214 | 185100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 85 | 20231214 | 185000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 86 | 20231214 | 184900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 87 | 20231214 | 184800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 88 | 20231214 | 184700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 89 | 20231214 | 184600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 90 | 20231214 | 184500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 91 | 20231214 | 184400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 92 | 20231214 | 184300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 4039 |
| 93 | 20231214 | 184200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 94 | 20231214 | 184100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 95 | 20231214 | 184000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 96 | 20231214 | 183900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 97 | 20231214 | 183800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 98 | 20231214 | 183700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 99 | 20231214 | 183600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 100 | 20231214 | 183500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 101 | 20231214 | 183400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 102 | 20231214 | 183300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 103 | 20231214 | 183200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 104 | 20231214 | 183100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 105 | 20231214 | 183000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 106 | 20231214 | 182900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 107 | 20231214 | 182800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 108 | 20231214 | 182700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 109 | 20231214 | 182600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 110 | 20231214 | 182500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 111 | 20231214 | 182400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 112 | 20231214 | 182300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 113 | 20231214 | 182200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 114 | 20231214 | 182100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 115 | 20231214 | 182000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 116 | 20231214 | 181900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 117 | 20231214 | 181800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 118 | 20231214 | 181700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 119 | 20231214 | 181600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 120 | 20231214 | 181500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 121 | 20231214 | 181400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 122 | 20231214 | 181300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 4039 |
| 123 | 20231214 | 181200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 124 | 20231214 | 181100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 125 | 20231214 | 181000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 126 | 20231214 | 180900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 127 | 20231214 | 180800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 128 | 20231214 | 180700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 129 | 20231214 | 180600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 130 | 20231214 | 180500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 131 | 20231214 | 180400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 132 | 20231214 | 180300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 133 | 20231214 | 180200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 134 | 20231214 | 180100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 135 | 20231214 | 180000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 136 | 20231214 | 175900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 137 | 20231214 | 175800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 138 | 20231214 | 175700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 139 | 20231214 | 175600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 140 | 20231214 | 175500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 141 | 20231214 | 175400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 142 | 20231214 | 175300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 143 | 20231214 | 175200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 144 | 20231214 | 175100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 145 | 20231214 | 175000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 146 | 20231214 | 174900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 147 | 20231214 | 174800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 148 | 20231214 | 174700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 149 | 20231214 | 174600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 150 | 20231214 | 174500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 151 | 20231214 | 174400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 152 | 20231214 | 174300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 4039 |
| 153 | 20231214 | 174200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 154 | 20231214 | 174100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 155 | 20231214 | 174000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 156 | 20231214 | 173900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 157 | 20231214 | 173800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 158 | 20231214 | 173700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 159 | 20231214 | 173600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 160 | 20231214 | 173500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 161 | 20231214 | 173400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 162 | 20231214 | 173300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 163 | 20231214 | 173200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 164 | 20231214 | 173100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 165 | 20231214 | 173000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 166 | 20231214 | 172900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 167 | 20231214 | 172800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 168 | 20231214 | 172700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 169 | 20231214 | 172600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 170 | 20231214 | 172500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 171 | 20231214 | 172400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 172 | 20231214 | 172300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 173 | 20231214 | 172200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 174 | 20231214 | 172100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 175 | 20231214 | 172000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 176 | 20231214 | 171900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 177 | 20231214 | 171800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 178 | 20231214 | 171700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 179 | 20231214 | 171600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 180 | 20231214 | 171500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 181 | 20231214 | 171400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 182 | 20231214 | 171300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 4039 |
| 183 | 20231214 | 171200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 184 | 20231214 | 171100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 185 | 20231214 | 171000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 186 | 20231214 | 170900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 187 | 20231214 | 170800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 188 | 20231214 | 170700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 189 | 20231214 | 170600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 190 | 20231214 | 170500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 191 | 20231214 | 170400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 192 | 20231214 | 170300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 193 | 20231214 | 170200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 194 | 20231214 | 170100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 195 | 20231214 | 170000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 196 | 20231214 | 165900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 197 | 20231214 | 165800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 198 | 20231214 | 165700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 199 | 20231214 | 165600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 200 | 20231214 | 165500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 201 | 20231214 | 165400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 202 | 20231214 | 165300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 203 | 20231214 | 165200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 204 | 20231214 | 165100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 205 | 20231214 | 165000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 206 | 20231214 | 164900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 207 | 20231214 | 164800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 208 | 20231214 | 164700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 209 | 20231214 | 164600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 210 | 20231214 | 164500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 211 | 20231214 | 164400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 212 | 20231214 | 164300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 4039 |
| 213 | 20231214 | 164200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 214 | 20231214 | 164100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 215 | 20231214 | 164000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 216 | 20231214 | 163900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 217 | 20231214 | 163800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 218 | 20231214 | 163700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 219 | 20231214 | 163600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 220 | 20231214 | 163500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 221 | 20231214 | 163400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 222 | 20231214 | 163300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 223 | 20231214 | 163200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 224 | 20231214 | 163100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 225 | 20231214 | 163000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 226 | 20231214 | 162900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 227 | 20231214 | 162800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 228 | 20231214 | 162700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 229 | 20231214 | 162600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 230 | 20231214 | 162500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 231 | 20231214 | 162400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 232 | 20231214 | 162300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 233 | 20231214 | 162200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 234 | 20231214 | 162100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 235 | 20231214 | 162000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 236 | 20231214 | 161900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 237 | 20231214 | 161800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 238 | 20231214 | 161700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 239 | 20231214 | 161600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 240 | 20231214 | 161500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 241 | 20231214 | 161400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 242 | 20231214 | 161300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 4039 |
| 243 | 20231214 | 161200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 244 | 20231214 | 161100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 245 | 20231214 | 161000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 246 | 20231214 | 160900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 247 | 20231214 | 160800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 248 | 20231214 | 160700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 249 | 20231214 | 160600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 250 | 20231214 | 160500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 251 | 20231214 | 160400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 252 | 20231214 | 160300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 253 | 20231214 | 160200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 254 | 20231214 | 160100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 255 | 20231214 | 160000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 256 | 20231214 | 155900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 257 | 20231214 | 155800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 258 | 20231214 | 155700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 259 | 20231214 | 155600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 260 | 20231214 | 155500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 261 | 20231214 | 155400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 262 | 20231214 | 155300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 263 | 20231214 | 155200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 264 | 20231214 | 155100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 265 | 20231214 | 155000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 266 | 20231214 | 154900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 267 | 20231214 | 154800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 268 | 20231214 | 154700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 269 | 20231214 | 154600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 270 | 20231214 | 154500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 271 | 20231214 | 154400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 272 | 20231214 | 154300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 4039 |
| 273 | 20231214 | 154200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 274 | 20231214 | 154100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 275 | 20231214 | 154000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 276 | 20231214 | 153900 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 277 | 20231214 | 153800 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 278 | 20231214 | 153700 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 279 | 20231214 | 153600 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 280 | 20231214 | 153500 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 281 | 20231214 | 153400 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 282 | 20231214 | 153300 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 283 | 20231214 | 153200 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 284 | 20231214 | 153100 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 0 |
| 285 | 20231214 | 153000 | 4600292970 | 14090 | 14090 | 14090 | 14090 | 4039 |
| 286 | 20231214 | 152900 | 4543383460 | 14050 | 14050 | 14050 | 14050 | 0 |
| 287 | 20231214 | 152800 | 4543383460 | 14050 | 14050 | 14050 | 14050 | 0 |
| 288 | 20231214 | 152700 | 4543383460 | 14050 | 14050 | 14050 | 14050 | 0 |
| 289 | 20231214 | 152600 | 4543383460 | 14050 | 14050 | 14050 | 14050 | 0 |
| 290 | 20231214 | 152500 | 4543383460 | 14050 | 14050 | 14050 | 14050 | 0 |
| 291 | 20231214 | 152400 | 4543383460 | 14050 | 14050 | 14050 | 14050 | 0 |
| 292 | 20231214 | 152300 | 4543383460 | 14050 | 14050 | 14050 | 14050 | 0 |
| 293 | 20231214 | 152200 | 4543383460 | 14050 | 14050 | 14050 | 14050 | 0 |
| 294 | 20231214 | 152100 | 4543383460 | 14050 | 14050 | 14050 | 14050 | 0 |
| 295 | 20231214 | 152000 | 4543383460 | 14050 | 14050 | 14050 | 14050 | 0 |
| 296 | 20231214 | 151900 | 4543383460 | 14050 | 14090 | 14090 | 14050 | 2198 |
| 297 | 20231214 | 151800 | 4512485370 | 14090 | 14090 | 14090 | 14090 | 601 |
| 298 | 20231214 | 151700 | 4504017280 | 14090 | 14090 | 14110 | 14040 | 1607 |
| 299 | 20231214 | 151600 | 4481397980 | 14090 | 14100 | 14100 | 14090 | 689 |
| 300 | 20231214 | 151500 | 4471683730 | 14100 | 14100 | 14110 | 14100 | 420 |
| 301 | 20231214 | 151400 | 4465758140 | 14110 | 14110 | 14110 | 14100 | 50 |
| 302 | 20231214 | 151300 | 4465053060 | 14110 | 14100 | 14110 | 14100 | 253 |
| 303 | 20231214 | 151200 | 4461485220 | 14100 | 14100 | 14110 | 14100 | 614 |
| 304 | 20231214 | 151100 | 4452824660 | 14100 | 14110 | 14120 | 14100 | 471 |
| 305 | 20231214 | 151000 | 4446177610 | 14100 | 14110 | 14110 | 14100 | 126 |
| 306 | 20231214 | 150900 | 4444399800 | 14120 | 14120 | 14120 | 14110 | 505 |
| 307 | 20231214 | 150800 | 4437270040 | 14130 | 14130 | 14130 | 14130 | 654 |
| 308 | 20231214 | 150700 | 4428029020 | 14130 | 14120 | 14130 | 14120 | 253 |
| 309 | 20231214 | 150600 | 4424456650 | 14130 | 14130 | 14130 | 14130 | 0 |
| 310 | 20231214 | 150500 | 4424456650 | 14130 | 14130 | 14140 | 14120 | 126 |
| 311 | 20231214 | 150400 | 4422676250 | 14140 | 14130 | 14140 | 14120 | 35 |
| 312 | 20231214 | 150300 | 4422181980 | 14120 | 14140 | 14140 | 14120 | 233 |
| 313 | 20231214 | 150200 | 4418891980 | 14140 | 14150 | 14150 | 14140 | 879 |
| 314 | 20231214 | 150100 | 4406457600 | 14160 | 14170 | 14170 | 14160 | 975 |
| 315 | 20231214 | 150000 | 4392644330 | 14180 | 14170 | 14190 | 14170 | 130 |
| 316 | 20231214 | 145900 | 4390801690 | 14190 | 14210 | 14220 | 14190 | 600 |
| 317 | 20231214 | 145800 | 4382285670 | 14220 | 14210 | 14220 | 14210 | 133 |
| 318 | 20231214 | 145700 | 4380394740 | 14210 | 14200 | 14210 | 14200 | 853 |
| 319 | 20231214 | 145600 | 4368275510 | 14200 | 14200 | 14200 | 14200 | 671 |
| 320 | 20231214 | 145500 | 4358747310 | 14200 | 14180 | 14200 | 14180 | 159 |
| 321 | 20231214 | 145400 | 4356489730 | 14200 | 14200 | 14200 | 14190 | 226 |
| 322 | 20231214 | 145300 | 4353280760 | 14200 | 14180 | 14200 | 14170 | 199 |
| 323 | 20231214 | 145200 | 4350456810 | 14180 | 14180 | 14180 | 14180 | 443 |
| 324 | 20231214 | 145100 | 4344175070 | 14180 | 14190 | 14190 | 14180 | 411 |
| 325 | 20231214 | 145000 | 4338344890 | 14200 | 14170 | 14200 | 14170 | 683 |
| 326 | 20231214 | 144900 | 4328649870 | 14170 | 14160 | 14180 | 14160 | 753 |
| 327 | 20231214 | 144800 | 4317977320 | 14160 | 14150 | 14160 | 14140 | 992 |
| 328 | 20231214 | 144700 | 4303941230 | 14140 | 14110 | 14140 | 14110 | 573 |
| 329 | 20231214 | 144600 | 4295845750 | 14110 | 14100 | 14110 | 14100 | 35 |
| 330 | 20231214 | 144500 | 4295351960 | 14090 | 14090 | 14090 | 14090 | 68 |
| 331 | 20231214 | 144400 | 4294393840 | 14090 | 14090 | 14090 | 14090 | 1 |
| 332 | 20231214 | 144300 | 4294379750 | 14090 | 14080 | 14090 | 14080 | 107 |
| 333 | 20231214 | 144200 | 4292872190 | 14080 | 14080 | 14080 | 14050 | 8 |
| 334 | 20231214 | 144100 | 4292759700 | 14050 | 14050 | 14090 | 14050 | 244 |
| 335 | 20231214 | 144000 | 4289331460 | 14050 | 14070 | 14080 | 14020 | 62 |
| 336 | 20231214 | 143900 | 4288459570 | 14070 | 14070 | 14070 | 14020 | 163 |
| 337 | 20231214 | 143800 | 4286170760 | 14020 | 14010 | 14020 | 14010 | 21 |
| 338 | 20231214 | 143700 | 4285876410 | 14010 | 14020 | 14020 | 14010 | 1044 |
| 339 | 20231214 | 143600 | 4271239540 | 14010 | 14010 | 14010 | 14010 | 10 |
| 340 | 20231214 | 143500 | 4271099440 | 14000 | 14020 | 14020 | 14000 | 31 |
| 341 | 20231214 | 143400 | 4270665360 | 13990 | 14000 | 14030 | 13980 | 6262 |
| 342 | 20231214 | 143300 | 4182940350 | 14000 | 13980 | 14000 | 13980 | 182 |
| 343 | 20231214 | 143200 | 4180394790 | 13980 | 13990 | 13990 | 13970 | 660 |
| 344 | 20231214 | 143100 | 4171167500 | 13990 | 14000 | 14000 | 13970 | 1214 |
| 345 | 20231214 | 143000 | 4154188940 | 14000 | 14010 | 14010 | 14000 | 23 |
| 346 | 20231214 | 142900 | 4153866780 | 14010 | 14010 | 14010 | 13990 | 5505 |
| 347 | 20231214 | 142800 | 4076787610 | 14010 | 14010 | 14010 | 14010 | 49 |
| 348 | 20231214 | 142700 | 4076101120 | 14010 | 14020 | 14020 | 14010 | 1864 |
| 349 | 20231214 | 142600 | 4049983090 | 14020 | 14020 | 14030 | 14020 | 468 |
| 350 | 20231214 | 142500 | 4043421290 | 14030 | 14030 | 14030 | 14030 | 21 |
| 351 | 20231214 | 142400 | 4043126660 | 14020 | 14020 | 14020 | 14020 | 50 |
| 352 | 20231214 | 142300 | 4042425660 | 14020 | 14020 | 14020 | 14020 | 154 |
| 353 | 20231214 | 142200 | 4040266580 | 14020 | 14040 | 14050 | 14020 | 400 |
| 354 | 20231214 | 142100 | 4034654620 | 14030 | 14030 | 14030 | 14020 | 104 |
| 355 | 20231214 | 142000 | 4033195540 | 14030 | 14040 | 14040 | 14030 | 52 |
| 356 | 20231214 | 141900 | 4032465880 | 14070 | 14040 | 14070 | 14040 | 261 |
| 357 | 20231214 | 141800 | 4028799940 | 14050 | 14040 | 14060 | 14040 | 118 |
| 358 | 20231214 | 141700 | 4027143190 | 14040 | 14060 | 14060 | 14040 | 750 |
| 359 | 20231214 | 141600 | 4016604360 | 14070 | 14070 | 14070 | 14070 | 25 |
| 360 | 20231214 | 141500 | 4016252610 | 14070 | 14120 | 14120 | 14070 | 2312 |
| 361 | 20231214 | 141400 | 3983664590 | 14130 | 14110 | 14130 | 14110 | 3 |
| 362 | 20231214 | 141300 | 3983622220 | 14140 | 14140 | 14140 | 14140 | 139 |
| 363 | 20231214 | 141200 | 3981656760 | 14110 | 14140 | 14140 | 14110 | 482 |
| 364 | 20231214 | 141100 | 3974842240 | 14110 | 14130 | 14130 | 14110 | 846 |
| 365 | 20231214 | 141000 | 3962900780 | 14140 | 14140 | 14140 | 14140 | 10 |
| 366 | 20231214 | 140900 | 3962759380 | 14150 | 14140 | 14150 | 14100 | 277 |
| 367 | 20231214 | 140800 | 3958847810 | 14150 | 14150 | 14150 | 14150 | 121 |
| 368 | 20231214 | 140700 | 3957135660 | 14150 | 14150 | 14170 | 14150 | 278 |
| 369 | 20231214 | 140600 | 3953198480 | 14150 | 14130 | 14150 | 14130 | 703 |
| 370 | 20231214 | 140500 | 3943260290 | 14130 | 14120 | 14130 | 14120 | 291 |
| 371 | 20231214 | 140400 | 3939148470 | 14130 | 14120 | 14130 | 14120 | 329 |
| 372 | 20231214 | 140300 | 3934499800 | 14090 | 14090 | 14090 | 14090 | 0 |
| 373 | 20231214 | 140200 | 3934499800 | 14090 | 14080 | 14090 | 14080 | 986 |
| 374 | 20231214 | 140100 | 3920607460 | 14060 | 14060 | 14060 | 14060 | 95 |
| 375 | 20231214 | 140000 | 3919271760 | 14060 | 14080 | 14080 | 14060 | 157 |
| 376 | 20231214 | 135900 | 3917064240 | 14090 | 14080 | 14090 | 14080 | 33 |
| 377 | 20231214 | 135800 | 3916599530 | 14090 | 14080 | 14090 | 14080 | 49 |
| 378 | 20231214 | 135700 | 3915909520 | 14050 | 14050 | 14050 | 14040 | 103 |
| 379 | 20231214 | 135600 | 3914462380 | 14050 | 14070 | 14070 | 14050 | 524 |
| 380 | 20231214 | 135500 | 3907097100 | 14070 | 14050 | 14070 | 14050 | 86 |
| 381 | 20231214 | 135400 | 3905887770 | 14050 | 14050 | 14050 | 14050 | 262 |
| 382 | 20231214 | 135300 | 3902206670 | 14060 | 14060 | 14060 | 14060 | 20 |
| 383 | 20231214 | 135200 | 3901925470 | 14060 | 14060 | 14060 | 14050 | 210 |
| 384 | 20231214 | 135100 | 3898973840 | 14060 | 14060 | 14060 | 14060 | 86 |
| 385 | 20231214 | 135000 | 3897764680 | 14070 | 14070 | 14070 | 14070 | 133 |
| 386 | 20231214 | 134900 | 3895893370 | 14070 | 14060 | 14070 | 14060 | 55 |
| 387 | 20231214 | 134800 | 3895120020 | 14060 | 14070 | 14070 | 14060 | 137 |
| 388 | 20231214 | 134700 | 3893193540 | 14060 | 14080 | 14080 | 14060 | 2018 |
| 389 | 20231214 | 134600 | 3864800150 | 14090 | 14080 | 14090 | 14080 | 241 |
| 390 | 20231214 | 134500 | 3861404470 | 14080 | 14080 | 14080 | 14080 | 291 |
| 391 | 20231214 | 134400 | 3857307190 | 14080 | 14080 | 14080 | 14070 | 1134 |
| 392 | 20231214 | 134300 | 3841340760 | 14080 | 14090 | 14090 | 14080 | 191 |
| 393 | 20231214 | 134200 | 3838650040 | 14090 | 14090 | 14090 | 14090 | 342 |
| 394 | 20231214 | 134100 | 3833831260 | 14080 | 14090 | 14090 | 14080 | 18 |
| 395 | 20231214 | 134000 | 3833577810 | 14080 | 14090 | 14090 | 14080 | 777 |
| 396 | 20231214 | 133900 | 3822634250 | 14090 | 14120 | 14130 | 14090 | 2289 |
| 397 | 20231214 | 133800 | 3790362500 | 14120 | 14130 | 14130 | 14120 | 186 |
| 398 | 20231214 | 133700 | 3787736130 | 14130 | 14130 | 14130 | 14130 | 53 |
| 399 | 20231214 | 133600 | 3786987240 | 14130 | 14120 | 14130 | 14120 | 284 |
| 400 | 20231214 | 133500 | 3782976150 | 14120 | 14110 | 14120 | 14110 | 363 |
| 401 | 20231214 | 133400 | 3777852720 | 14100 | 14100 | 14100 | 14100 | 0 |
| 402 | 20231214 | 133300 | 3777852720 | 14100 | 14120 | 14120 | 14100 | 51 |
| 403 | 20231214 | 133200 | 3777133600 | 14120 | 14130 | 14130 | 14120 | 453 |
| 404 | 20231214 | 133100 | 3770737140 | 14130 | 14130 | 14130 | 14130 | 2 |
| 405 | 20231214 | 133000 | 3770708880 | 14120 | 14120 | 14120 | 14120 | 11 |
| 406 | 20231214 | 132900 | 3770553560 | 14120 | 14120 | 14120 | 14120 | 16 |
| 407 | 20231214 | 132800 | 3770327640 | 14120 | 14120 | 14120 | 14120 | 50 |
| 408 | 20231214 | 132700 | 3769621640 | 14120 | 14120 | 14120 | 14120 | 251 |
| 409 | 20231214 | 132600 | 3766077520 | 14100 | 14170 | 14170 | 14100 | 1526 |
| 410 | 20231214 | 132500 | 3744528030 | 14180 | 14180 | 14180 | 14180 | 1 |
| 411 | 20231214 | 132400 | 3744513850 | 14180 | 14110 | 14180 | 14110 | 57 |
| 412 | 20231214 | 132300 | 3743709500 | 14110 | 14140 | 14140 | 14110 | 258 |
| 413 | 20231214 | 132200 | 3740069050 | 14170 | 14170 | 14170 | 14170 | 4 |
| 414 | 20231214 | 132100 | 3740012370 | 14140 | 14120 | 14140 | 14110 | 384 |
| 415 | 20231214 | 132000 | 3734587840 | 14120 | 14130 | 14130 | 14120 | 21 |
| 416 | 20231214 | 131900 | 3734291310 | 14120 | 14140 | 14140 | 14120 | 110 |
| 417 | 20231214 | 131800 | 3732736110 | 14120 | 14120 | 14120 | 14120 | 47 |
| 418 | 20231214 | 131700 | 3732072470 | 14120 | 14110 | 14120 | 14110 | 21 |
| 419 | 20231214 | 131600 | 3731776060 | 14120 | 14110 | 14120 | 14100 | 140 |
| 420 | 20231214 | 131500 | 3729800820 | 14110 | 14120 | 14120 | 14110 | 768 |
| 421 | 20231214 | 131400 | 3718964270 | 14120 | 14120 | 14120 | 14120 | 80 |
| 422 | 20231214 | 131300 | 3717834670 | 14120 | 14130 | 14130 | 14110 | 51 |
| 423 | 20231214 | 131200 | 3717114450 | 14130 | 14140 | 14140 | 14130 | 123 |
| 424 | 20231214 | 131100 | 3715376350 | 14140 | 14150 | 14150 | 14140 | 302 |
| 425 | 20231214 | 131000 | 3711105390 | 14200 | 14150 | 14200 | 14140 | 60 |
| 426 | 20231214 | 130900 | 3710256710 | 14150 | 14180 | 14180 | 14150 | 1267 |
| 427 | 20231214 | 130800 | 3692321450 | 14220 | 14180 | 14220 | 14180 | 160 |
| 428 | 20231214 | 130700 | 3690052610 | 14180 | 14160 | 14180 | 14160 | 54 |
| 429 | 20231214 | 130600 | 3689287930 | 14170 | 14180 | 14180 | 14170 | 281 |
| 430 | 20231214 | 130500 | 3685306090 | 14220 | 14220 | 14220 | 14220 | 0 |
| 431 | 20231214 | 130400 | 3685306090 | 14220 | 14220 | 14220 | 14220 | 1 |
| 432 | 20231214 | 130300 | 3685291870 | 14170 | 14170 | 14170 | 14170 | 1 |
| 433 | 20231214 | 130200 | 3685277700 | 14160 | 14160 | 14160 | 14160 | 67 |
| 434 | 20231214 | 130100 | 3684328980 | 14150 | 14160 | 14160 | 14150 | 234 |
| 435 | 20231214 | 130000 | 3681017570 | 14160 | 14170 | 14170 | 14160 | 849 |
| 436 | 20231214 | 125900 | 3668987340 | 14170 | 14180 | 14180 | 14170 | 334 |
| 437 | 20231214 | 125800 | 3664253260 | 14190 | 14190 | 14190 | 14190 | 11 |
| 438 | 20231214 | 125700 | 3664097170 | 14180 | 14180 | 14180 | 14170 | 907 |
| 439 | 20231214 | 125600 | 3651241310 | 14190 | 14190 | 14190 | 14190 | 2 |
| 440 | 20231214 | 125500 | 3651212930 | 14170 | 14170 | 14170 | 14170 | 5 |
| 441 | 20231214 | 125400 | 3651142080 | 14170 | 14180 | 14180 | 14170 | 229 |
| 442 | 20231214 | 125300 | 3647895490 | 14170 | 14180 | 14180 | 14170 | 20 |
| 443 | 20231214 | 125200 | 3647612080 | 14170 | 14170 | 14170 | 14170 | 119 |
| 444 | 20231214 | 125100 | 3645925850 | 14190 | 14190 | 14190 | 14180 | 36 |
| 445 | 20231214 | 125000 | 3645415340 | 14180 | 14200 | 14200 | 14180 | 196 |
| 446 | 20231214 | 124900 | 3642632540 | 14230 | 14200 | 14230 | 14200 | 11 |
| 447 | 20231214 | 124800 | 3642476310 | 14180 | 14170 | 14180 | 14170 | 127 |
| 448 | 20231214 | 124700 | 3640676700 | 14170 | 14170 | 14170 | 14170 | 118 |
| 449 | 20231214 | 124600 | 3639004640 | 14240 | 14240 | 14240 | 14240 | 0 |
| 450 | 20231214 | 124500 | 3639004640 | 14240 | 14240 | 14240 | 14170 | 23 |
| 451 | 20231214 | 124400 | 3638678310 | 14170 | 14170 | 14170 | 14170 | 16 |
| 452 | 20231214 | 124300 | 3638451590 | 14250 | 14210 | 14250 | 14160 | 325 |
| 453 | 20231214 | 124200 | 3633825080 | 14250 | 14230 | 14250 | 14230 | 144 |
| 454 | 20231214 | 124100 | 3631775380 | 14240 | 14210 | 14240 | 14210 | 71 |
| 455 | 20231214 | 124000 | 3630765270 | 14200 | 14200 | 14200 | 14150 | 386 |
| 456 | 20231214 | 123900 | 3625284570 | 14190 | 14200 | 14200 | 14190 | 16 |
| 457 | 20231214 | 123800 | 3625057410 | 14130 | 14130 | 14130 | 14130 | 0 |
| 458 | 20231214 | 123700 | 3625057410 | 14130 | 14100 | 14130 | 14100 | 46 |
| 459 | 20231214 | 123600 | 3624408780 | 14100 | 14100 | 14100 | 14100 | 20 |
| 460 | 20231214 | 123500 | 3624126780 | 14110 | 14110 | 14110 | 14100 | 20 |
| 461 | 20231214 | 123400 | 3623844680 | 14100 | 14100 | 14100 | 14100 | 102 |
| 462 | 20231214 | 123300 | 3622406480 | 14100 | 14120 | 14120 | 14100 | 452 |
| 463 | 20231214 | 123200 | 3616033000 | 14100 | 14100 | 14100 | 14100 | 0 |
| 464 | 20231214 | 123100 | 3616033000 | 14100 | 14150 | 14150 | 14100 | 2020 |
| 465 | 20231214 | 123000 | 3587535590 | 14120 | 14120 | 14120 | 14120 | 77 |
| 466 | 20231214 | 122900 | 3586448350 | 14120 | 14120 | 14120 | 14120 | 15 |
| 467 | 20231214 | 122800 | 3586236550 | 14110 | 14130 | 14130 | 14110 | 345 |
| 468 | 20231214 | 122700 | 3581367750 | 14110 | 14120 | 14130 | 14110 | 439 |
| 469 | 20231214 | 122600 | 3575169070 | 14120 | 14150 | 14150 | 14120 | 1010 |
| 470 | 20231214 | 122500 | 3560886700 | 14170 | 14180 | 14180 | 14160 | 158 |
| 471 | 20231214 | 122400 | 3558648210 | 14180 | 14180 | 14190 | 14180 | 515 |
| 472 | 20231214 | 122300 | 3551345470 | 14190 | 14170 | 14190 | 14150 | 14 |
| 473 | 20231214 | 122200 | 3551146990 | 14190 | 14210 | 14210 | 14190 | 131 |
| 474 | 20231214 | 122100 | 3549287810 | 14210 | 14190 | 14210 | 14150 | 734 |
| 475 | 20231214 | 122000 | 3538895860 | 14190 | 14180 | 14190 | 14170 | 254 |
| 476 | 20231214 | 121900 | 3535294730 | 14180 | 14200 | 14200 | 14180 | 135 |
| 477 | 20231214 | 121800 | 3533380220 | 14220 | 14220 | 14220 | 14220 | 71 |
| 478 | 20231214 | 121700 | 3532370600 | 14270 | 14270 | 14270 | 14270 | 1 |
| 479 | 20231214 | 121600 | 3532356330 | 14220 | 14160 | 14220 | 14160 | 41 |
| 480 | 20231214 | 121500 | 3531774510 | 14160 | 14150 | 14160 | 14150 | 2 |
| 481 | 20231214 | 121400 | 3531746200 | 14150 | 14290 | 14290 | 14150 | 3439 |
| 482 | 20231214 | 121300 | 3482849490 | 14290 | 14260 | 14290 | 14260 | 22 |
| 483 | 20231214 | 121200 | 3482535740 | 14260 | 14250 | 14260 | 14250 | 70 |
| 484 | 20231214 | 121100 | 3481537740 | 14260 | 14260 | 14260 | 14260 | 319 |
| 485 | 20231214 | 121000 | 3476988800 | 14260 | 14260 | 14260 | 14260 | 141 |
| 486 | 20231214 | 120900 | 3474978140 | 14260 | 14280 | 14280 | 14250 | 2969 |
| 487 | 20231214 | 120800 | 3432665220 | 14280 | 14340 | 14340 | 14280 | 1050 |
| 488 | 20231214 | 120700 | 3417652860 | 14340 | 14340 | 14340 | 14340 | 186 |
| 489 | 20231214 | 120600 | 3414985620 | 14340 | 14340 | 14350 | 14340 | 572 |
| 490 | 20231214 | 120500 | 3406783130 | 14350 | 14400 | 14400 | 14350 | 403 |
| 491 | 20231214 | 120400 | 3400989250 | 14400 | 14440 | 14440 | 14380 | 807 |
| 492 | 20231214 | 120300 | 3389369290 | 14450 | 14440 | 14450 | 14440 | 53 |
| 493 | 20231214 | 120200 | 3388603530 | 14410 | 14400 | 14410 | 14400 | 859 |
| 494 | 20231214 | 120100 | 3376226160 | 14400 | 14390 | 14400 | 14390 | 689 |
| 495 | 20231214 | 120000 | 3366304800 | 14390 | 14390 | 14400 | 14390 | 271 |
| 496 | 20231214 | 115900 | 3362405100 | 14390 | 14450 | 14450 | 14260 | 2068 |
| 497 | 20231214 | 115800 | 3332694200 | 14450 | 14500 | 14510 | 14450 | 754 |
| 498 | 20231214 | 115700 | 3321782620 | 14510 | 14540 | 14570 | 14500 | 2625 |
| 499 | 20231214 | 115600 | 3283671410 | 14540 | 14510 | 14580 | 14500 | 4563 |
| 500 | 20231214 | 115500 | 3217316860 | 14470 | 14520 | 14520 | 14470 | 2397 |
| 501 | 20231214 | 115400 | 3182567280 | 14530 | 14410 | 14530 | 14410 | 3632 |
| 502 | 20231214 | 115300 | 3130108440 | 14420 | 14380 | 14420 | 14350 | 474 |
| 503 | 20231214 | 115200 | 3123287330 | 14380 | 14390 | 14420 | 14380 | 2175 |
| 504 | 20231214 | 115100 | 3091928970 | 14280 | 14420 | 14420 | 14280 | 1370 |
| 505 | 20231214 | 115000 | 3072278960 | 14420 | 14280 | 14420 | 14280 | 2592 |
| 506 | 20231214 | 114900 | 3035057870 | 14280 | 14270 | 14280 | 14270 | 1122 |
| 507 | 20231214 | 114800 | 3019045710 | 14270 | 14240 | 14270 | 14240 | 339 |
| 508 | 20231214 | 114700 | 3014215160 | 14220 | 14220 | 14220 | 14220 | 0 |
| 509 | 20231214 | 114600 | 3014215160 | 14220 | 14220 | 14250 | 14220 | 119 |
| 510 | 20231214 | 114500 | 3012522770 | 14220 | 14230 | 14260 | 14220 | 160 |
| 511 | 20231214 | 114400 | 3010246190 | 14240 | 14230 | 14240 | 14230 | 63 |
| 512 | 20231214 | 114300 | 3009349680 | 14240 | 14250 | 14250 | 14240 | 386 |
| 513 | 20231214 | 114200 | 3003852640 | 14250 | 14260 | 14260 | 14250 | 310 |
| 514 | 20231214 | 114100 | 2999434800 | 14240 | 14250 | 14250 | 14240 | 490 |
| 515 | 20231214 | 114000 | 2992457090 | 14240 | 14300 | 14300 | 14240 | 360 |
| 516 | 20231214 | 113900 | 2987321180 | 14310 | 14340 | 14340 | 14240 | 278 |
| 517 | 20231214 | 113800 | 2983354990 | 14230 | 14200 | 14440 | 14200 | 2124 |
| 518 | 20231214 | 113700 | 2952908430 | 14200 | 14240 | 14240 | 14200 | 35 |
| 519 | 20231214 | 113600 | 2952410540 | 14240 | 14140 | 14240 | 14140 | 816 |
| 520 | 20231214 | 113500 | 2940835230 | 14130 | 14120 | 14140 | 14120 | 121 |
| 521 | 20231214 | 113400 | 2939125910 | 14130 | 14130 | 14130 | 14130 | 181 |
| 522 | 20231214 | 113300 | 2936568380 | 14130 | 14140 | 14140 | 14130 | 73 |
| 523 | 20231214 | 113200 | 2935536750 | 14130 | 14180 | 14180 | 14130 | 404 |
| 524 | 20231214 | 113100 | 2929824660 | 14180 | 14130 | 14200 | 14130 | 3339 |
| 525 | 20231214 | 113000 | 2882442440 | 14130 | 14130 | 14130 | 14130 | 1 |
| 526 | 20231214 | 112900 | 2882428310 | 14130 | 14120 | 14150 | 14120 | 560 |
| 527 | 20231214 | 112800 | 2874512140 | 14050 | 14050 | 14050 | 14050 | 10 |
| 528 | 20231214 | 112700 | 2874371640 | 14010 | 14060 | 14140 | 13990 | 847 |
| 529 | 20231214 | 112600 | 2862453800 | 14060 | 13980 | 14060 | 13960 | 1453 |
| 530 | 20231214 | 112500 | 2842073170 | 13970 | 14020 | 14020 | 13970 | 234 |
| 531 | 20231214 | 112400 | 2838802110 | 14020 | 13990 | 14020 | 13980 | 81 |
| 532 | 20231214 | 112300 | 2837668030 | 13980 | 13980 | 13980 | 13980 | 0 |
| 533 | 20231214 | 112200 | 2837668030 | 13980 | 14020 | 14020 | 13980 | 3013 |
| 534 | 20231214 | 112100 | 2795471870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 535 | 20231214 | 112000 | 2795471870 | 14020 | 14020 | 14020 | 14020 | 359 |
| 536 | 20231214 | 111900 | 2790438690 | 14020 | 14000 | 14060 | 14000 | 139 |
| 537 | 20231214 | 111800 | 2788490430 | 13980 | 14000 | 14000 | 13980 | 103 |
| 538 | 20231214 | 111700 | 2787048750 | 13980 | 13980 | 13980 | 13970 | 195 |
| 539 | 20231214 | 111600 | 2784323150 | 14000 | 14050 | 14050 | 14000 | 443 |
| 540 | 20231214 | 111500 | 2778120900 | 14000 | 14000 | 14000 | 14000 | 103 |
| 541 | 20231214 | 111400 | 2776678900 | 14060 | 14000 | 14060 | 14000 | 275 |
| 542 | 20231214 | 111300 | 2772828700 | 14000 | 14000 | 14000 | 14000 | 2198 |
| 543 | 20231214 | 111200 | 2742056700 | 14000 | 14060 | 14060 | 14000 | 590 |
| 544 | 20231214 | 111100 | 2733792720 | 14060 | 14000 | 14060 | 14000 | 449 |
| 545 | 20231214 | 111000 | 2727499250 | 13950 | 13960 | 14000 | 13950 | 1286 |
| 546 | 20231214 | 110900 | 2709558600 | 13960 | 13960 | 13960 | 13950 | 1998 |
| 547 | 20231214 | 110800 | 2681671040 | 13960 | 13970 | 13970 | 13960 | 866 |
| 548 | 20231214 | 110700 | 2669577190 | 13970 | 14010 | 14010 | 13970 | 2854 |
| 549 | 20231214 | 110600 | 2629659750 | 14010 | 14010 | 14010 | 14010 | 93 |
| 550 | 20231214 | 110500 | 2628356820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 551 | 20231214 | 110400 | 2628356820 | 14060 | 14020 | 14060 | 14010 | 265 |
| 552 | 20231214 | 110300 | 2624642380 | 14020 | 14020 | 14020 | 14020 | 988 |
| 553 | 20231214 | 110200 | 2610790620 | 14020 | 14060 | 14060 | 14020 | 630 |
| 554 | 20231214 | 110100 | 2601945690 | 14060 | 14060 | 14060 | 14060 | 101 |
| 555 | 20231214 | 110000 | 2600525630 | 14050 | 14060 | 14060 | 14050 | 323 |
| 556 | 20231214 | 105900 | 2595984540 | 14060 | 14060 | 14060 | 14050 | 103 |
| 557 | 20231214 | 105800 | 2594537250 | 14080 | 14050 | 14090 | 14050 | 162 |
| 558 | 20231214 | 105700 | 2592254720 | 14090 | 14050 | 14090 | 14050 | 205 |
| 559 | 20231214 | 105600 | 2589374430 | 14050 | 14050 | 14050 | 14050 | 360 |
| 560 | 20231214 | 105500 | 2584316430 | 14050 | 14050 | 14050 | 14050 | 101 |
| 561 | 20231214 | 105400 | 2582897380 | 14090 | 14090 | 14090 | 14090 | 1 |
| 562 | 20231214 | 105300 | 2582883290 | 14040 | 14040 | 14040 | 14040 | 362 |
| 563 | 20231214 | 105200 | 2577800810 | 14040 | 14120 | 14120 | 14030 | 146 |
| 564 | 20231214 | 105100 | 2575750980 | 14140 | 14040 | 14140 | 14020 | 3708 |
| 565 | 20231214 | 105000 | 2523402150 | 14100 | 14110 | 14110 | 14100 | 16 |
| 566 | 20231214 | 104900 | 2523176450 | 14120 | 14040 | 14120 | 14030 | 210 |
| 567 | 20231214 | 104800 | 2520226590 | 14040 | 14060 | 14060 | 14040 | 1299 |
| 568 | 20231214 | 104700 | 2501974430 | 14050 | 14060 | 14060 | 14050 | 588 |
| 569 | 20231214 | 104600 | 2493707580 | 14060 | 14060 | 14070 | 14060 | 283 |
| 570 | 20231214 | 104500 | 2489728580 | 14060 | 14110 | 14120 | 14060 | 342 |
| 571 | 20231214 | 104400 | 2484899870 | 14130 | 14080 | 14130 | 14080 | 347 |
| 572 | 20231214 | 104300 | 2480014060 | 14130 | 14120 | 14130 | 14120 | 197 |
| 573 | 20231214 | 104200 | 2477230780 | 14120 | 14040 | 14130 | 14040 | 697 |
| 574 | 20231214 | 104100 | 2467397860 | 14040 | 14120 | 14130 | 14040 | 115 |
| 575 | 20231214 | 104000 | 2465773640 | 14120 | 14010 | 14120 | 14000 | 313 |
| 576 | 20231214 | 103900 | 2461364080 | 14000 | 14150 | 14160 | 14000 | 9745 |
| 577 | 20231214 | 103800 | 2324793690 | 14160 | 14160 | 14160 | 14160 | 74 |
| 578 | 20231214 | 103700 | 2323745850 | 14150 | 14190 | 14190 | 14150 | 1418 |
| 579 | 20231214 | 103600 | 2303662000 | 14180 | 14210 | 14210 | 14180 | 37 |
| 580 | 20231214 | 103500 | 2303137140 | 14200 | 14200 | 14200 | 14180 | 279 |
| 581 | 20231214 | 103400 | 2299175620 | 14200 | 14190 | 14210 | 14190 | 309 |
| 582 | 20231214 | 103300 | 2294788240 | 14190 | 14160 | 14190 | 14160 | 1010 |
| 583 | 20231214 | 103200 | 2280456600 | 14180 | 14150 | 14190 | 14150 | 1351 |
| 584 | 20231214 | 103100 | 2261295110 | 14160 | 14160 | 14160 | 14150 | 478 |
| 585 | 20231214 | 103000 | 2254529030 | 14150 | 14140 | 14150 | 14140 | 968 |
| 586 | 20231214 | 102900 | 2240833670 | 14140 | 14090 | 14140 | 14090 | 1326 |
| 587 | 20231214 | 102800 | 2222127420 | 14070 | 14030 | 14070 | 13990 | 1387 |
| 588 | 20231214 | 102700 | 2202702090 | 13980 | 13980 | 14010 | 13970 | 238 |
| 589 | 20231214 | 102600 | 2199370490 | 13970 | 13970 | 13980 | 13970 | 263 |
| 590 | 20231214 | 102500 | 2195696160 | 13970 | 13970 | 14020 | 13960 | 6433 |
| 591 | 20231214 | 102400 | 2105816930 | 13970 | 13980 | 14030 | 13970 | 434 |
| 592 | 20231214 | 102300 | 2099742800 | 13980 | 14010 | 14030 | 13970 | 2073 |
| 593 | 20231214 | 102200 | 2070724990 | 14010 | 14100 | 14100 | 14010 | 1158 |
| 594 | 20231214 | 102100 | 2054444810 | 14100 | 14020 | 14100 | 14020 | 641 |
| 595 | 20231214 | 102000 | 2045456530 | 14020 | 14120 | 14120 | 14020 | 96 |
| 596 | 20231214 | 101900 | 2044106410 | 14000 | 14100 | 14100 | 13990 | 6730 |
| 597 | 20231214 | 101800 | 1949794670 | 14100 | 14070 | 14100 | 14070 | 327 |
| 598 | 20231214 | 101700 | 1945190750 | 14080 | 14080 | 14080 | 14080 | 348 |
| 599 | 20231214 | 101600 | 1940290910 | 14070 | 14080 | 14080 | 14070 | 333 |
| 600 | 20231214 | 101500 | 1935602300 | 14080 | 14100 | 14140 | 14080 | 2106 |
| 601 | 20231214 | 101400 | 1905909790 | 14100 | 14150 | 14150 | 14080 | 2989 |
| 602 | 20231214 | 101300 | 1863745190 | 14150 | 14140 | 14150 | 14120 | 891 |
| 603 | 20231214 | 101200 | 1851152740 | 14150 | 14180 | 14180 | 14150 | 1377 |
| 604 | 20231214 | 101100 | 1831659210 | 14180 | 14190 | 14210 | 14180 | 256 |
| 605 | 20231214 | 101000 | 1828028020 | 14210 | 14210 | 14220 | 14200 | 895 |
| 606 | 20231214 | 100900 | 1815317320 | 14210 | 14200 | 14210 | 14200 | 37 |
| 607 | 20231214 | 100800 | 1814791770 | 14200 | 14180 | 14220 | 14180 | 259 |
| 608 | 20231214 | 100700 | 1811112410 | 14180 | 14200 | 14210 | 14150 | 3296 |
| 609 | 20231214 | 100600 | 1764393260 | 14200 | 14220 | 14220 | 14200 | 1234 |
| 610 | 20231214 | 100500 | 1746862640 | 14220 | 14280 | 14290 | 14220 | 6972 |
| 611 | 20231214 | 100400 | 1647421430 | 14290 | 14270 | 14290 | 14270 | 440 |
| 612 | 20231214 | 100300 | 1641140210 | 14270 | 14270 | 14280 | 14270 | 342 |
| 613 | 20231214 | 100200 | 1636259560 | 14270 | 14280 | 14280 | 14270 | 431 |
| 614 | 20231214 | 100100 | 1630105130 | 14300 | 14280 | 14300 | 14280 | 625 |
| 615 | 20231214 | 100000 | 1621180050 | 14300 | 14300 | 14300 | 14280 | 274 |
| 616 | 20231214 | 095900 | 1617266030 | 14300 | 14290 | 14300 | 14280 | 272 |
| 617 | 20231214 | 095800 | 1613379230 | 14280 | 14290 | 14290 | 14280 | 738 |
| 618 | 20231214 | 095700 | 1602839590 | 14280 | 14280 | 14290 | 14270 | 428 |
| 619 | 20231214 | 095600 | 1596730140 | 14290 | 14300 | 14300 | 14270 | 659 |
| 620 | 20231214 | 095500 | 1587318460 | 14300 | 14320 | 14320 | 14300 | 594 |
| 621 | 20231214 | 095400 | 1578821340 | 14330 | 14340 | 14350 | 14330 | 2084 |
| 622 | 20231214 | 095300 | 1548950030 | 14340 | 14350 | 14350 | 14340 | 648 |
| 623 | 20231214 | 095200 | 1539657610 | 14360 | 14360 | 14360 | 14340 | 216 |
| 624 | 20231214 | 095100 | 1536555970 | 14350 | 14330 | 14350 | 14320 | 139 |
| 625 | 20231214 | 095000 | 1534565130 | 14320 | 14330 | 14330 | 14320 | 11 |
| 626 | 20231214 | 094900 | 1534407560 | 14330 | 14360 | 14380 | 14330 | 445 |
| 627 | 20231214 | 094800 | 1528024870 | 14400 | 14500 | 14500 | 14400 | 381 |
| 628 | 20231214 | 094700 | 1522522310 | 14510 | 14510 | 14520 | 14500 | 536 |
| 629 | 20231214 | 094600 | 1514745920 | 14520 | 14440 | 14540 | 14440 | 7788 |
| 630 | 20231214 | 094500 | 1401893180 | 14440 | 14460 | 14460 | 14440 | 542 |
| 631 | 20231214 | 094400 | 1394065140 | 14460 | 14460 | 14470 | 14450 | 1331 |
| 632 | 20231214 | 094300 | 1374814040 | 14440 | 14400 | 14450 | 14400 | 292 |
| 633 | 20231214 | 094200 | 1370601610 | 14370 | 14360 | 14370 | 14350 | 630 |
| 634 | 20231214 | 094100 | 1361555310 | 14360 | 14340 | 14360 | 14340 | 392 |
| 635 | 20231214 | 094000 | 1355931110 | 14320 | 14360 | 14360 | 14320 | 100 |
| 636 | 20231214 | 093900 | 1354495910 | 14340 | 14330 | 14340 | 14330 | 432 |
| 637 | 20231214 | 093800 | 1348304950 | 14310 | 14300 | 14310 | 14300 | 200 |
| 638 | 20231214 | 093700 | 1345443730 | 14300 | 14300 | 14310 | 14300 | 547 |
| 639 | 20231214 | 093600 | 1337621500 | 14340 | 14300 | 14340 | 14270 | 298 |
| 640 | 20231214 | 093500 | 1333363190 | 14260 | 14250 | 14260 | 14250 | 1675 |
| 641 | 20231214 | 093400 | 1309486550 | 14250 | 14310 | 14310 | 14250 | 3356 |
| 642 | 20231214 | 093300 | 1261510440 | 14310 | 14340 | 14340 | 14310 | 1608 |
| 643 | 20231214 | 093200 | 1238486770 | 14340 | 14330 | 14340 | 14320 | 2827 |
| 644 | 20231214 | 093100 | 1197995110 | 14320 | 14370 | 14370 | 14320 | 799 |
| 645 | 20231214 | 093000 | 1186542780 | 14400 | 14400 | 14400 | 14380 | 96 |
| 646 | 20231214 | 092900 | 1185160780 | 14370 | 14390 | 14400 | 14370 | 415 |
| 647 | 20231214 | 092800 | 1179185140 | 14390 | 14400 | 14400 | 14380 | 382 |
| 648 | 20231214 | 092700 | 1173685080 | 14400 | 14320 | 14400 | 14320 | 4239 |
| 649 | 20231214 | 092600 | 1112913550 | 14320 | 14340 | 14340 | 14320 | 2445 |
| 650 | 20231214 | 092500 | 1077884170 | 14330 | 14330 | 14340 | 14330 | 916 |
| 651 | 20231214 | 092400 | 1064753320 | 14340 | 14360 | 14360 | 14340 | 302 |
| 652 | 20231214 | 092300 | 1060417540 | 14360 | 14370 | 14400 | 14360 | 1893 |
| 653 | 20231214 | 092200 | 1033225570 | 14400 | 14360 | 14400 | 14360 | 242 |
| 654 | 20231214 | 092100 | 1029747910 | 14370 | 14330 | 14370 | 14330 | 703 |
| 655 | 20231214 | 092000 | 1019646150 | 14330 | 14330 | 14330 | 14320 | 1788 |
| 656 | 20231214 | 091900 | 994039370 | 14320 | 14340 | 14340 | 14310 | 1076 |
| 657 | 20231214 | 091800 | 978627800 | 14340 | 14370 | 14400 | 14340 | 6397 |
| 658 | 20231214 | 091700 | 886793020 | 14400 | 14380 | 14410 | 14370 | 1500 |
| 659 | 20231214 | 091600 | 865193370 | 14410 | 14540 | 14540 | 14380 | 2940 |
| 660 | 20231214 | 091500 | 822773140 | 14540 | 14490 | 14540 | 14490 | 783 |
| 661 | 20231214 | 091400 | 811417740 | 14490 | 14480 | 14490 | 14410 | 2115 |
| 662 | 20231214 | 091300 | 780912290 | 14480 | 14400 | 14480 | 14390 | 1119 |
| 663 | 20231214 | 091200 | 764797750 | 14390 | 14520 | 14520 | 14380 | 1707 |
| 664 | 20231214 | 091100 | 740197650 | 14520 | 14520 | 14540 | 14470 | 1675 |
| 665 | 20231214 | 091000 | 715861210 | 14510 | 14350 | 14510 | 14310 | 7556 |
| 666 | 20231214 | 090900 | 606728570 | 14350 | 14320 | 14350 | 14300 | 1550 |
| 667 | 20231214 | 090800 | 584515760 | 14330 | 14360 | 14400 | 14310 | 2698 |
| 668 | 20231214 | 090700 | 545829700 | 14350 | 14400 | 14410 | 14350 | 2586 |
| 669 | 20231214 | 090600 | 508643290 | 14410 | 14410 | 14410 | 14400 | 1662 |
| 670 | 20231214 | 090500 | 484703350 | 14410 | 14490 | 14490 | 14410 | 1931 |
| 671 | 20231214 | 090400 | 456815480 | 14470 | 14520 | 14520 | 14470 | 6702 |
| 672 | 20231214 | 090300 | 359658360 | 14520 | 14510 | 14590 | 14480 | 1964 |
| 673 | 20231214 | 090200 | 331176390 | 14490 | 14660 | 14660 | 14460 | 6344 |
| 674 | 20231214 | 090100 | 238979000 | 14600 | 14670 | 14730 | 14560 | 3622 |
| 675 | 20231214 | 090000 | 185809960 | 14670 | 14500 | 14720 | 14500 | 12714 |