36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 201200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 4266 |
| 3 | 20231221 | 201100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 4 | 20231221 | 201000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 5 | 20231221 | 200900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 6 | 20231221 | 200800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 7 | 20231221 | 200700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 8 | 20231221 | 200600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 9 | 20231221 | 200500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 10 | 20231221 | 200400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 11 | 20231221 | 200300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 12 | 20231221 | 200200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 13 | 20231221 | 200100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 14 | 20231221 | 200000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 15 | 20231221 | 195900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 16 | 20231221 | 195800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 17 | 20231221 | 195700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 18 | 20231221 | 195600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 19 | 20231221 | 195500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 20 | 20231221 | 195400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 21 | 20231221 | 195300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 22 | 20231221 | 195200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 23 | 20231221 | 195100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 24 | 20231221 | 195000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 25 | 20231221 | 194900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 26 | 20231221 | 194800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 27 | 20231221 | 194700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 28 | 20231221 | 194600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 29 | 20231221 | 194500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 30 | 20231221 | 194400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 31 | 20231221 | 194300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 32 | 20231221 | 194200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 4266 |
| 33 | 20231221 | 194100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 34 | 20231221 | 194000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 35 | 20231221 | 193900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 36 | 20231221 | 193800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 37 | 20231221 | 193700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 38 | 20231221 | 193600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 39 | 20231221 | 193500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 40 | 20231221 | 193400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 41 | 20231221 | 193300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 42 | 20231221 | 193200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 43 | 20231221 | 193100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 44 | 20231221 | 193000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 45 | 20231221 | 192900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 46 | 20231221 | 192800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 47 | 20231221 | 192700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 48 | 20231221 | 192600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 49 | 20231221 | 192500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 50 | 20231221 | 192400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 51 | 20231221 | 192300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 52 | 20231221 | 192200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 53 | 20231221 | 192100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 54 | 20231221 | 192000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 55 | 20231221 | 191900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 56 | 20231221 | 191800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 57 | 20231221 | 191700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 58 | 20231221 | 191600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 59 | 20231221 | 191500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 60 | 20231221 | 191400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 61 | 20231221 | 191300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 62 | 20231221 | 191200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 4266 |
| 63 | 20231221 | 191100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 64 | 20231221 | 191000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 65 | 20231221 | 190900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 66 | 20231221 | 190800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 67 | 20231221 | 190700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 68 | 20231221 | 190600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 69 | 20231221 | 190500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 70 | 20231221 | 190400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 71 | 20231221 | 190300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 72 | 20231221 | 190200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 73 | 20231221 | 190100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 74 | 20231221 | 190000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 75 | 20231221 | 185900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 76 | 20231221 | 185800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 77 | 20231221 | 185700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 78 | 20231221 | 185600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 79 | 20231221 | 185500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 80 | 20231221 | 185400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 81 | 20231221 | 185300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 82 | 20231221 | 185200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 83 | 20231221 | 185100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 84 | 20231221 | 185000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 85 | 20231221 | 184900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 86 | 20231221 | 184800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 87 | 20231221 | 184700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 88 | 20231221 | 184600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 89 | 20231221 | 184500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 90 | 20231221 | 184400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 91 | 20231221 | 184300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 92 | 20231221 | 184200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 4266 |
| 93 | 20231221 | 184100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 94 | 20231221 | 184000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 95 | 20231221 | 183900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 96 | 20231221 | 183800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 97 | 20231221 | 183700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 98 | 20231221 | 183600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 99 | 20231221 | 183500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 100 | 20231221 | 183400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 101 | 20231221 | 183300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 102 | 20231221 | 183200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 103 | 20231221 | 183100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 104 | 20231221 | 183000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 105 | 20231221 | 182900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 106 | 20231221 | 182800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 107 | 20231221 | 182700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 108 | 20231221 | 182600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 109 | 20231221 | 182500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 110 | 20231221 | 182400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 111 | 20231221 | 182300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 112 | 20231221 | 182200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 113 | 20231221 | 182100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 114 | 20231221 | 182000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 115 | 20231221 | 181900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 116 | 20231221 | 181800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 117 | 20231221 | 181700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 118 | 20231221 | 181600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 119 | 20231221 | 181500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 120 | 20231221 | 181400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 121 | 20231221 | 181300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 122 | 20231221 | 181200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 4266 |
| 123 | 20231221 | 181100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 124 | 20231221 | 181000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 125 | 20231221 | 180900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 126 | 20231221 | 180800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 127 | 20231221 | 180700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 128 | 20231221 | 180600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 129 | 20231221 | 180500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 130 | 20231221 | 180400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 131 | 20231221 | 180300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 132 | 20231221 | 180200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 133 | 20231221 | 180100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 134 | 20231221 | 180000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 135 | 20231221 | 175900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 136 | 20231221 | 175800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 137 | 20231221 | 175700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 138 | 20231221 | 175600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 139 | 20231221 | 175500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 140 | 20231221 | 175400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 141 | 20231221 | 175300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 142 | 20231221 | 175200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 143 | 20231221 | 175100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 144 | 20231221 | 175000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 145 | 20231221 | 174900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 146 | 20231221 | 174800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 147 | 20231221 | 174700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 148 | 20231221 | 174600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 149 | 20231221 | 174500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 150 | 20231221 | 174400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 151 | 20231221 | 174300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 152 | 20231221 | 174200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 4266 |
| 153 | 20231221 | 174100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 154 | 20231221 | 174000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 155 | 20231221 | 173900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 156 | 20231221 | 173800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 157 | 20231221 | 173700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 158 | 20231221 | 173600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 159 | 20231221 | 173500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 160 | 20231221 | 173400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 161 | 20231221 | 173300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 162 | 20231221 | 173200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 163 | 20231221 | 173100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 164 | 20231221 | 173000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 165 | 20231221 | 172900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 166 | 20231221 | 172800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 167 | 20231221 | 172700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 168 | 20231221 | 172600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 169 | 20231221 | 172500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 170 | 20231221 | 172400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 171 | 20231221 | 172300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 172 | 20231221 | 172200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 173 | 20231221 | 172100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 174 | 20231221 | 172000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 175 | 20231221 | 171900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 176 | 20231221 | 171800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 177 | 20231221 | 171700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 178 | 20231221 | 171600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 179 | 20231221 | 171500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 180 | 20231221 | 171400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 181 | 20231221 | 171300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 182 | 20231221 | 171200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 4266 |
| 183 | 20231221 | 171100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 184 | 20231221 | 171000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 185 | 20231221 | 170900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 186 | 20231221 | 170800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 187 | 20231221 | 170700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 188 | 20231221 | 170600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 189 | 20231221 | 170500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 190 | 20231221 | 170400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 191 | 20231221 | 170300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 192 | 20231221 | 170200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 193 | 20231221 | 170100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 194 | 20231221 | 170000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 195 | 20231221 | 165900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 196 | 20231221 | 165800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 197 | 20231221 | 165700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 198 | 20231221 | 165600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 199 | 20231221 | 165500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 200 | 20231221 | 165400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 201 | 20231221 | 165300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 202 | 20231221 | 165200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 203 | 20231221 | 165100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 204 | 20231221 | 165000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 205 | 20231221 | 164900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 206 | 20231221 | 164800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 207 | 20231221 | 164700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 208 | 20231221 | 164600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 209 | 20231221 | 164500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 210 | 20231221 | 164400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 211 | 20231221 | 164300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 212 | 20231221 | 164200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 4266 |
| 213 | 20231221 | 164100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 214 | 20231221 | 164000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 215 | 20231221 | 163900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 216 | 20231221 | 163800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 217 | 20231221 | 163700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 218 | 20231221 | 163600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 219 | 20231221 | 163500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 220 | 20231221 | 163400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 221 | 20231221 | 163300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 222 | 20231221 | 163200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 223 | 20231221 | 163100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 224 | 20231221 | 163000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 225 | 20231221 | 162900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 226 | 20231221 | 162800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 227 | 20231221 | 162700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 228 | 20231221 | 162600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 229 | 20231221 | 162500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 230 | 20231221 | 162400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 231 | 20231221 | 162300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 232 | 20231221 | 162200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 233 | 20231221 | 162100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 234 | 20231221 | 162000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 235 | 20231221 | 161900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 236 | 20231221 | 161800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 237 | 20231221 | 161700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 238 | 20231221 | 161600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 239 | 20231221 | 161500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 240 | 20231221 | 161400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 241 | 20231221 | 161300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 242 | 20231221 | 161200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 4266 |
| 243 | 20231221 | 161100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 244 | 20231221 | 161000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 245 | 20231221 | 160900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 246 | 20231221 | 160800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 247 | 20231221 | 160700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 248 | 20231221 | 160600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 249 | 20231221 | 160500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 250 | 20231221 | 160400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 251 | 20231221 | 160300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 252 | 20231221 | 160200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 253 | 20231221 | 160100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 254 | 20231221 | 160000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 255 | 20231221 | 155900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 256 | 20231221 | 155800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 257 | 20231221 | 155700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 258 | 20231221 | 155600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 259 | 20231221 | 155500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 260 | 20231221 | 155400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 261 | 20231221 | 155300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 262 | 20231221 | 155200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 263 | 20231221 | 155100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 264 | 20231221 | 155000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 265 | 20231221 | 154900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 266 | 20231221 | 154800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 267 | 20231221 | 154700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 268 | 20231221 | 154600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 269 | 20231221 | 154500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 270 | 20231221 | 154400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 271 | 20231221 | 154300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 272 | 20231221 | 154200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 4266 |
| 273 | 20231221 | 154100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 274 | 20231221 | 154000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 275 | 20231221 | 153900 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 276 | 20231221 | 153800 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 277 | 20231221 | 153700 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 278 | 20231221 | 153600 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 279 | 20231221 | 153500 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 280 | 20231221 | 153400 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 281 | 20231221 | 153300 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 282 | 20231221 | 153200 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 283 | 20231221 | 153100 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 284 | 20231221 | 153000 | 5447786130 | 14310 | 14310 | 14310 | 14310 | 4266 |
| 285 | 20231221 | 152900 | 5386739670 | 14320 | 14320 | 14320 | 14320 | 0 |
| 286 | 20231221 | 152800 | 5386739670 | 14320 | 14320 | 14320 | 14320 | 0 |
| 287 | 20231221 | 152700 | 5386739670 | 14320 | 14320 | 14320 | 14320 | 0 |
| 288 | 20231221 | 152600 | 5386739670 | 14320 | 14320 | 14320 | 14320 | 0 |
| 289 | 20231221 | 152500 | 5386739670 | 14320 | 14320 | 14320 | 14320 | 0 |
| 290 | 20231221 | 152400 | 5386739670 | 14320 | 14320 | 14320 | 14320 | 0 |
| 291 | 20231221 | 152300 | 5386739670 | 14320 | 14320 | 14320 | 14320 | 0 |
| 292 | 20231221 | 152200 | 5386739670 | 14320 | 14320 | 14320 | 14320 | 0 |
| 293 | 20231221 | 152100 | 5386739670 | 14320 | 14320 | 14320 | 14320 | 0 |
| 294 | 20231221 | 152000 | 5386739670 | 14320 | 14320 | 14320 | 14320 | 0 |
| 295 | 20231221 | 151900 | 5386739670 | 14320 | 14330 | 14340 | 14300 | 1913 |
| 296 | 20231221 | 151800 | 5359342560 | 14330 | 14380 | 14380 | 14320 | 939 |
| 297 | 20231221 | 151700 | 5345870680 | 14380 | 14360 | 14390 | 14320 | 4914 |
| 298 | 20231221 | 151600 | 5275271580 | 14340 | 14300 | 14350 | 14290 | 6054 |
| 299 | 20231221 | 151500 | 5188563720 | 14290 | 14310 | 14310 | 14290 | 2605 |
| 300 | 20231221 | 151400 | 5151311680 | 14320 | 14300 | 14320 | 14300 | 436 |
| 301 | 20231221 | 151300 | 5145072830 | 14320 | 14300 | 14320 | 14300 | 636 |
| 302 | 20231221 | 151200 | 5135971110 | 14300 | 14310 | 14320 | 14300 | 1043 |
| 303 | 20231221 | 151100 | 5121053400 | 14310 | 14310 | 14320 | 14310 | 791 |
| 304 | 20231221 | 151000 | 5109727380 | 14310 | 14310 | 14310 | 14300 | 1063 |
| 305 | 20231221 | 150900 | 5094520970 | 14300 | 14290 | 14300 | 14290 | 901 |
| 306 | 20231221 | 150800 | 5081641780 | 14290 | 14300 | 14310 | 14290 | 3487 |
| 307 | 20231221 | 150700 | 5031770760 | 14310 | 14290 | 14320 | 14290 | 1493 |
| 308 | 20231221 | 150600 | 5010413070 | 14290 | 14210 | 14290 | 14210 | 5015 |
| 309 | 20231221 | 150500 | 4938862460 | 14210 | 14240 | 14240 | 14210 | 2606 |
| 310 | 20231221 | 150400 | 4901782020 | 14240 | 14200 | 14240 | 14180 | 1362 |
| 311 | 20231221 | 150300 | 4882431990 | 14200 | 14190 | 14200 | 14180 | 619 |
| 312 | 20231221 | 150200 | 4873651990 | 14180 | 14230 | 14230 | 14180 | 1286 |
| 313 | 20231221 | 150100 | 4855384090 | 14220 | 14220 | 14220 | 14220 | 147 |
| 314 | 20231221 | 150000 | 4853293750 | 14210 | 14210 | 14210 | 14210 | 462 |
| 315 | 20231221 | 145900 | 4846728730 | 14210 | 14250 | 14260 | 14200 | 879 |
| 316 | 20231221 | 145800 | 4834222540 | 14210 | 14260 | 14260 | 14210 | 607 |
| 317 | 20231221 | 145700 | 4825583880 | 14250 | 14240 | 14250 | 14240 | 833 |
| 318 | 20231221 | 145600 | 4813713940 | 14230 | 14250 | 14250 | 14230 | 630 |
| 319 | 20231221 | 145500 | 4804738760 | 14250 | 14230 | 14250 | 14220 | 653 |
| 320 | 20231221 | 145400 | 4795435810 | 14220 | 14230 | 14260 | 14220 | 918 |
| 321 | 20231221 | 145300 | 4782368290 | 14230 | 14260 | 14260 | 14230 | 1439 |
| 322 | 20231221 | 145200 | 4761863750 | 14230 | 14230 | 14270 | 14230 | 578 |
| 323 | 20231221 | 145100 | 4753622690 | 14220 | 14260 | 14280 | 14220 | 123 |
| 324 | 20231221 | 145000 | 4751871570 | 14280 | 14260 | 14280 | 14260 | 1403 |
| 325 | 20231221 | 144900 | 4731862030 | 14250 | 14240 | 14260 | 14240 | 218 |
| 326 | 20231221 | 144800 | 4728756380 | 14240 | 14210 | 14240 | 14210 | 360 |
| 327 | 20231221 | 144700 | 4723630940 | 14210 | 14200 | 14210 | 14200 | 1500 |
| 328 | 20231221 | 144600 | 4702324790 | 14200 | 14250 | 14260 | 14200 | 321 |
| 329 | 20231221 | 144500 | 4697760020 | 14250 | 14280 | 14280 | 14250 | 1405 |
| 330 | 20231221 | 144400 | 4677730920 | 14280 | 14300 | 14300 | 14280 | 1225 |
| 331 | 20231221 | 144300 | 4660226000 | 14300 | 14330 | 14330 | 14300 | 215 |
| 332 | 20231221 | 144200 | 4657149350 | 14330 | 14310 | 14330 | 14310 | 80 |
| 333 | 20231221 | 144100 | 4656004490 | 14310 | 14360 | 14370 | 14310 | 665 |
| 334 | 20231221 | 144000 | 4646467930 | 14370 | 14370 | 14370 | 14300 | 1029 |
| 335 | 20231221 | 143900 | 4631706080 | 14380 | 14350 | 14380 | 14350 | 2533 |
| 336 | 20231221 | 143800 | 4595302850 | 14350 | 14330 | 14350 | 14330 | 2163 |
| 337 | 20231221 | 143700 | 4564275160 | 14330 | 14280 | 14330 | 14280 | 9188 |
| 338 | 20231221 | 143600 | 4432819480 | 14280 | 14290 | 14290 | 14280 | 942 |
| 339 | 20231221 | 143500 | 4419360160 | 14290 | 14200 | 14290 | 14200 | 5681 |
| 340 | 20231221 | 143400 | 4338316580 | 14200 | 14210 | 14210 | 14200 | 325 |
| 341 | 20231221 | 143300 | 4333698830 | 14210 | 14180 | 14210 | 14180 | 118 |
| 342 | 20231221 | 143200 | 4332022080 | 14180 | 14210 | 14210 | 14180 | 177 |
| 343 | 20231221 | 143100 | 4329512150 | 14220 | 14220 | 14220 | 14220 | 668 |
| 344 | 20231221 | 143000 | 4320013190 | 14220 | 14190 | 14220 | 14190 | 481 |
| 345 | 20231221 | 142900 | 4313174110 | 14180 | 14180 | 14180 | 14180 | 6 |
| 346 | 20231221 | 142800 | 4313089030 | 14170 | 14160 | 14230 | 14160 | 644 |
| 347 | 20231221 | 142700 | 4303932090 | 14160 | 14200 | 14230 | 14160 | 251 |
| 348 | 20231221 | 142600 | 4300374500 | 14200 | 14200 | 14200 | 14200 | 70 |
| 349 | 20231221 | 142500 | 4299380500 | 14200 | 14190 | 14200 | 14140 | 166 |
| 350 | 20231221 | 142400 | 4297026730 | 14190 | 14190 | 14190 | 14190 | 6 |
| 351 | 20231221 | 142300 | 4296941590 | 14140 | 14170 | 14170 | 14140 | 273 |
| 352 | 20231221 | 142200 | 4293078320 | 14190 | 14140 | 14190 | 14140 | 570 |
| 353 | 20231221 | 142100 | 4285015020 | 14150 | 14140 | 14150 | 14120 | 1203 |
| 354 | 20231221 | 142000 | 4268005380 | 14150 | 14150 | 14160 | 14140 | 845 |
| 355 | 20231221 | 141900 | 4256048680 | 14150 | 14170 | 14170 | 14150 | 1839 |
| 356 | 20231221 | 141800 | 4229999940 | 14170 | 14200 | 14200 | 14170 | 1835 |
| 357 | 20231221 | 141700 | 4203976620 | 14190 | 14210 | 14210 | 14190 | 121 |
| 358 | 20231221 | 141600 | 4202257910 | 14210 | 14210 | 14210 | 14200 | 371 |
| 359 | 20231221 | 141500 | 4196989010 | 14220 | 14200 | 14220 | 14200 | 1175 |
| 360 | 20231221 | 141400 | 4180299590 | 14190 | 14200 | 14200 | 14190 | 1087 |
| 361 | 20231221 | 141300 | 4164869520 | 14240 | 14240 | 14250 | 14240 | 530 |
| 362 | 20231221 | 141200 | 4157322120 | 14240 | 14250 | 14250 | 14240 | 162 |
| 363 | 20231221 | 141100 | 4155014720 | 14250 | 14250 | 14260 | 14250 | 270 |
| 364 | 20231221 | 141000 | 4151164960 | 14240 | 14190 | 14240 | 14190 | 1113 |
| 365 | 20231221 | 140900 | 4135322290 | 14180 | 14200 | 14200 | 14180 | 654 |
| 366 | 20231221 | 140800 | 4126040180 | 14200 | 14210 | 14210 | 14200 | 1110 |
| 367 | 20231221 | 140700 | 4110275200 | 14210 | 14210 | 14230 | 14210 | 1098 |
| 368 | 20231221 | 140600 | 4094665510 | 14210 | 14210 | 14210 | 14210 | 511 |
| 369 | 20231221 | 140500 | 4087404200 | 14210 | 14220 | 14220 | 14210 | 405 |
| 370 | 20231221 | 140400 | 4081647170 | 14220 | 14210 | 14220 | 14200 | 1044 |
| 371 | 20231221 | 140300 | 4066815660 | 14210 | 14220 | 14220 | 14210 | 2257 |
| 372 | 20231221 | 140200 | 4034743670 | 14220 | 14250 | 14260 | 14220 | 5939 |
| 373 | 20231221 | 140100 | 3950220420 | 14250 | 14260 | 14260 | 14250 | 2007 |
| 374 | 20231221 | 140000 | 3921616620 | 14260 | 14260 | 14300 | 14260 | 1103 |
| 375 | 20231221 | 135900 | 3905887620 | 14300 | 14260 | 14300 | 14250 | 699 |
| 376 | 20231221 | 135800 | 3895919610 | 14260 | 14280 | 14280 | 14260 | 735 |
| 377 | 20231221 | 135700 | 3885433400 | 14280 | 14310 | 14310 | 14280 | 3293 |
| 378 | 20231221 | 135600 | 3838338430 | 14320 | 14340 | 14340 | 14310 | 3086 |
| 379 | 20231221 | 135500 | 3794123620 | 14350 | 14340 | 14350 | 14320 | 1387 |
| 380 | 20231221 | 135400 | 3774236990 | 14340 | 14340 | 14350 | 14330 | 1731 |
| 381 | 20231221 | 135300 | 3749410460 | 14350 | 14320 | 14350 | 14310 | 1121 |
| 382 | 20231221 | 135200 | 3733344520 | 14290 | 14280 | 14300 | 14260 | 2548 |
| 383 | 20231221 | 135100 | 3696946560 | 14280 | 14250 | 14300 | 14250 | 1848 |
| 384 | 20231221 | 135000 | 3670553770 | 14290 | 14300 | 14300 | 14190 | 4871 |
| 385 | 20231221 | 134900 | 3601228790 | 14310 | 14390 | 14400 | 14310 | 5073 |
| 386 | 20231221 | 134800 | 3528411640 | 14390 | 14370 | 14400 | 14350 | 8051 |
| 387 | 20231221 | 134700 | 3412594880 | 14380 | 14360 | 14380 | 14330 | 5647 |
| 388 | 20231221 | 134600 | 3331521520 | 14360 | 14220 | 14370 | 14210 | 8122 |
| 389 | 20231221 | 134500 | 3215340300 | 14210 | 14160 | 14210 | 14160 | 7298 |
| 390 | 20231221 | 134400 | 3111778730 | 14160 | 14160 | 14170 | 14150 | 1003 |
| 391 | 20231221 | 134300 | 3097576240 | 14160 | 14160 | 14160 | 14150 | 1325 |
| 392 | 20231221 | 134200 | 3078815340 | 14150 | 14150 | 14160 | 14150 | 933 |
| 393 | 20231221 | 134100 | 3065612900 | 14140 | 14140 | 14150 | 14130 | 3691 |
| 394 | 20231221 | 134000 | 3013391490 | 14140 | 14160 | 14160 | 14140 | 1106 |
| 395 | 20231221 | 133900 | 2997741500 | 14150 | 14150 | 14160 | 14150 | 956 |
| 396 | 20231221 | 133800 | 2984213530 | 14160 | 14120 | 14160 | 14110 | 5328 |
| 397 | 20231221 | 133700 | 2908865890 | 14120 | 14110 | 14130 | 14110 | 961 |
| 398 | 20231221 | 133600 | 2895297150 | 14110 | 14110 | 14120 | 14100 | 936 |
| 399 | 20231221 | 133500 | 2882086750 | 14110 | 14070 | 14110 | 14070 | 3335 |
| 400 | 20231221 | 133400 | 2835053910 | 14050 | 14060 | 14060 | 14050 | 176 |
| 401 | 20231221 | 133300 | 2832579940 | 14050 | 14050 | 14050 | 14050 | 184 |
| 402 | 20231221 | 133200 | 2829994740 | 14080 | 14070 | 14080 | 14050 | 1643 |
| 403 | 20231221 | 133100 | 2806898020 | 14070 | 14070 | 14070 | 14070 | 280 |
| 404 | 20231221 | 133000 | 2802958420 | 14080 | 14090 | 14100 | 14080 | 933 |
| 405 | 20231221 | 132900 | 2789812240 | 14090 | 14090 | 14110 | 14090 | 2299 |
| 406 | 20231221 | 132800 | 2757402590 | 14090 | 14090 | 14100 | 14090 | 356 |
| 407 | 20231221 | 132700 | 2752386020 | 14090 | 14080 | 14100 | 14080 | 148 |
| 408 | 20231221 | 132600 | 2750301070 | 14090 | 14090 | 14090 | 14090 | 271 |
| 409 | 20231221 | 132500 | 2746482680 | 14070 | 14070 | 14070 | 14060 | 454 |
| 410 | 20231221 | 132400 | 2740096630 | 14060 | 14070 | 14070 | 14060 | 435 |
| 411 | 20231221 | 132300 | 2733978690 | 14080 | 14030 | 14080 | 14030 | 431 |
| 412 | 20231221 | 132200 | 2727922540 | 14030 | 14030 | 14040 | 14030 | 110 |
| 413 | 20231221 | 132100 | 2726378740 | 14040 | 14030 | 14040 | 14030 | 56 |
| 414 | 20231221 | 132000 | 2725592650 | 14040 | 14040 | 14040 | 14040 | 9 |
| 415 | 20231221 | 131900 | 2725466290 | 14050 | 14050 | 14050 | 14050 | 44 |
| 416 | 20231221 | 131800 | 2724848090 | 14020 | 14030 | 14030 | 14010 | 2011 |
| 417 | 20231221 | 131700 | 2696654350 | 14020 | 14050 | 14060 | 14020 | 1107 |
| 418 | 20231221 | 131600 | 2681108780 | 14050 | 14060 | 14060 | 14050 | 1065 |
| 419 | 20231221 | 131500 | 2666139980 | 14060 | 14070 | 14080 | 14060 | 244 |
| 420 | 20231221 | 131400 | 2662706520 | 14070 | 14060 | 14070 | 14050 | 1252 |
| 421 | 20231221 | 131300 | 2645114090 | 14030 | 14110 | 14110 | 14030 | 948 |
| 422 | 20231221 | 131200 | 2631765240 | 14130 | 14130 | 14140 | 14110 | 2176 |
| 423 | 20231221 | 131100 | 2601034910 | 14140 | 14130 | 14160 | 14120 | 2070 |
| 424 | 20231221 | 131000 | 2571762780 | 14140 | 14180 | 14180 | 14110 | 3260 |
| 425 | 20231221 | 130900 | 2525629040 | 14170 | 14120 | 14180 | 14120 | 6617 |
| 426 | 20231221 | 130800 | 2431982760 | 14110 | 14040 | 14120 | 14040 | 8488 |
| 427 | 20231221 | 130700 | 2312479710 | 14040 | 14030 | 14040 | 14030 | 1488 |
| 428 | 20231221 | 130600 | 2291590430 | 14030 | 14030 | 14030 | 14010 | 769 |
| 429 | 20231221 | 130500 | 2280801380 | 14030 | 14010 | 14030 | 14000 | 1882 |
| 430 | 20231221 | 130400 | 2254410140 | 14030 | 13970 | 14030 | 13970 | 2201 |
| 431 | 20231221 | 130300 | 2223597020 | 13960 | 13940 | 13960 | 13930 | 390 |
| 432 | 20231221 | 130200 | 2218157740 | 13940 | 13960 | 13960 | 13940 | 92 |
| 433 | 20231221 | 130100 | 2216874280 | 13970 | 13970 | 13970 | 13970 | 417 |
| 434 | 20231221 | 130000 | 2211048790 | 13960 | 13980 | 13980 | 13960 | 2229 |
| 435 | 20231221 | 125900 | 2179903350 | 13980 | 13980 | 13980 | 13980 | 1093 |
| 436 | 20231221 | 125800 | 2164623210 | 13980 | 13960 | 13980 | 13960 | 965 |
| 437 | 20231221 | 125700 | 2151144940 | 13960 | 14000 | 14000 | 13960 | 1282 |
| 438 | 20231221 | 125600 | 2133221210 | 14000 | 14000 | 14010 | 13960 | 866 |
| 439 | 20231221 | 125500 | 2121108070 | 14000 | 14040 | 14040 | 13970 | 5361 |
| 440 | 20231221 | 125400 | 2046008080 | 14040 | 13980 | 14050 | 13980 | 2321 |
| 441 | 20231221 | 125300 | 2013506810 | 13980 | 13940 | 13980 | 13940 | 3061 |
| 442 | 20231221 | 125200 | 1970795610 | 13930 | 13900 | 13930 | 13890 | 1931 |
| 443 | 20231221 | 125100 | 1943929140 | 13890 | 13870 | 13890 | 13870 | 599 |
| 444 | 20231221 | 125000 | 1935620970 | 13870 | 13870 | 13870 | 13870 | 342 |
| 445 | 20231221 | 124900 | 1930877430 | 13820 | 13820 | 13820 | 13820 | 0 |
| 446 | 20231221 | 124800 | 1930877430 | 13820 | 13820 | 13820 | 13820 | 150 |
| 447 | 20231221 | 124700 | 1928804430 | 13820 | 13820 | 13820 | 13820 | 17 |
| 448 | 20231221 | 124600 | 1928569490 | 13820 | 13830 | 13830 | 13820 | 193 |
| 449 | 20231221 | 124500 | 1925901000 | 13830 | 13830 | 13830 | 13830 | 37 |
| 450 | 20231221 | 124400 | 1925389290 | 13830 | 13830 | 13830 | 13830 | 4 |
| 451 | 20231221 | 124300 | 1925333970 | 13830 | 13870 | 13870 | 13830 | 312 |
| 452 | 20231221 | 124200 | 1921013790 | 13870 | 13870 | 13870 | 13870 | 26 |
| 453 | 20231221 | 124100 | 1920653170 | 13890 | 13900 | 13900 | 13860 | 129 |
| 454 | 20231221 | 124000 | 1918861530 | 13900 | 13900 | 13900 | 13900 | 94 |
| 455 | 20231221 | 123900 | 1917554930 | 13900 | 13890 | 13900 | 13890 | 549 |
| 456 | 20231221 | 123800 | 1909924720 | 13890 | 13890 | 13890 | 13890 | 60 |
| 457 | 20231221 | 123700 | 1909091320 | 13890 | 13890 | 13890 | 13890 | 101 |
| 458 | 20231221 | 123600 | 1907688430 | 13850 | 13850 | 13850 | 13850 | 5 |
| 459 | 20231221 | 123500 | 1907619180 | 13850 | 13850 | 13850 | 13850 | 1 |
| 460 | 20231221 | 123400 | 1907605330 | 13850 | 13850 | 13850 | 13850 | 1 |
| 461 | 20231221 | 123300 | 1907591480 | 13890 | 13890 | 13890 | 13890 | 35 |
| 462 | 20231221 | 123200 | 1907105330 | 13820 | 13820 | 13820 | 13820 | 0 |
| 463 | 20231221 | 123100 | 1907105330 | 13820 | 13880 | 13880 | 13820 | 665 |
| 464 | 20231221 | 123000 | 1897902680 | 13890 | 13900 | 13900 | 13890 | 83 |
| 465 | 20231221 | 122900 | 1896749250 | 13900 | 13900 | 13900 | 13900 | 3 |
| 466 | 20231221 | 122800 | 1896707550 | 13900 | 13900 | 13900 | 13900 | 14 |
| 467 | 20231221 | 122700 | 1896512950 | 13910 | 13910 | 13910 | 13910 | 56 |
| 468 | 20231221 | 122600 | 1895733990 | 13910 | 13910 | 13910 | 13910 | 87 |
| 469 | 20231221 | 122500 | 1894523820 | 13910 | 13910 | 13910 | 13900 | 132 |
| 470 | 20231221 | 122400 | 1892687800 | 13920 | 13920 | 13920 | 13910 | 332 |
| 471 | 20231221 | 122300 | 1888068040 | 13910 | 13910 | 13910 | 13910 | 163 |
| 472 | 20231221 | 122200 | 1885800710 | 13900 | 13920 | 13920 | 13900 | 129 |
| 473 | 20231221 | 122100 | 1884007170 | 13900 | 13900 | 13900 | 13900 | 63 |
| 474 | 20231221 | 122000 | 1883131470 | 13900 | 13920 | 13930 | 13900 | 355 |
| 475 | 20231221 | 121900 | 1878192070 | 13920 | 13910 | 13930 | 13910 | 873 |
| 476 | 20231221 | 121800 | 1866038270 | 13900 | 13890 | 13900 | 13890 | 919 |
| 477 | 20231221 | 121700 | 1853269220 | 13880 | 13880 | 13880 | 13880 | 60 |
| 478 | 20231221 | 121600 | 1852436420 | 13860 | 13860 | 13860 | 13860 | 20 |
| 479 | 20231221 | 121500 | 1852159220 | 13860 | 13880 | 13880 | 13860 | 88 |
| 480 | 20231221 | 121400 | 1850938920 | 13870 | 13870 | 13890 | 13870 | 698 |
| 481 | 20231221 | 121300 | 1841253000 | 13860 | 13900 | 13940 | 13860 | 1457 |
| 482 | 20231221 | 121200 | 1820963360 | 13900 | 13840 | 13900 | 13840 | 3834 |
| 483 | 20231221 | 121100 | 1767770130 | 13810 | 13810 | 13810 | 13810 | 0 |
| 484 | 20231221 | 121000 | 1767770130 | 13810 | 13840 | 13840 | 13810 | 16 |
| 485 | 20231221 | 120900 | 1767548990 | 13840 | 13830 | 13850 | 13820 | 901 |
| 486 | 20231221 | 120800 | 1755088160 | 13820 | 13820 | 13830 | 13820 | 200 |
| 487 | 20231221 | 120700 | 1752324150 | 13820 | 13820 | 13820 | 13820 | 160 |
| 488 | 20231221 | 120600 | 1750112950 | 13820 | 13820 | 13820 | 13820 | 29 |
| 489 | 20231221 | 120500 | 1749712170 | 13820 | 13820 | 13820 | 13820 | 253 |
| 490 | 20231221 | 120400 | 1746215710 | 13820 | 13820 | 13820 | 13820 | 155 |
| 491 | 20231221 | 120300 | 1744073610 | 13830 | 13830 | 13830 | 13830 | 5 |
| 492 | 20231221 | 120200 | 1744004460 | 13830 | 13750 | 13830 | 13750 | 48 |
| 493 | 20231221 | 120100 | 1743342420 | 13720 | 13720 | 13720 | 13720 | 0 |
| 494 | 20231221 | 120000 | 1743342420 | 13720 | 13790 | 13790 | 13720 | 13 |
| 495 | 20231221 | 115900 | 1743163850 | 13790 | 13710 | 13790 | 13710 | 111 |
| 496 | 20231221 | 115800 | 1741641960 | 13710 | 13710 | 13710 | 13710 | 158 |
| 497 | 20231221 | 115700 | 1739475780 | 13710 | 13810 | 13810 | 13710 | 534 |
| 498 | 20231221 | 115600 | 1732138050 | 13790 | 13810 | 13810 | 13790 | 115 |
| 499 | 20231221 | 115500 | 1730552170 | 13800 | 13800 | 13800 | 13800 | 0 |
| 500 | 20231221 | 115400 | 1730552170 | 13800 | 13800 | 13820 | 13800 | 129 |
| 501 | 20231221 | 115300 | 1728771950 | 13800 | 13830 | 13830 | 13800 | 63 |
| 502 | 20231221 | 115200 | 1727901890 | 13830 | 13830 | 13830 | 13830 | 4 |
| 503 | 20231221 | 115100 | 1727846570 | 13800 | 13800 | 13800 | 13800 | 200 |
| 504 | 20231221 | 115000 | 1725086570 | 13800 | 13800 | 13800 | 13800 | 23 |
| 505 | 20231221 | 114900 | 1724769170 | 13800 | 13820 | 13830 | 13800 | 103 |
| 506 | 20231221 | 114800 | 1723346180 | 13820 | 13820 | 13820 | 13820 | 1 |
| 507 | 20231221 | 114700 | 1723332360 | 13800 | 13800 | 13800 | 13800 | 9 |
| 508 | 20231221 | 114600 | 1723208160 | 13800 | 13810 | 13810 | 13800 | 288 |
| 509 | 20231221 | 114500 | 1719232380 | 13810 | 13790 | 13810 | 13790 | 793 |
| 510 | 20231221 | 114400 | 1708288520 | 13780 | 13770 | 13780 | 13770 | 939 |
| 511 | 20231221 | 114300 | 1695352830 | 13770 | 13770 | 13770 | 13770 | 173 |
| 512 | 20231221 | 114200 | 1692970620 | 13780 | 13780 | 13780 | 13780 | 0 |
| 513 | 20231221 | 114100 | 1692970620 | 13780 | 13780 | 13780 | 13780 | 263 |
| 514 | 20231221 | 114000 | 1689346480 | 13780 | 13790 | 13790 | 13780 | 91 |
| 515 | 20231221 | 113900 | 1688091660 | 13800 | 13810 | 13810 | 13800 | 177 |
| 516 | 20231221 | 113800 | 1685648940 | 13800 | 13810 | 13810 | 13800 | 29 |
| 517 | 20231221 | 113700 | 1685248470 | 13820 | 13820 | 13820 | 13820 | 300 |
| 518 | 20231221 | 113600 | 1681102470 | 13820 | 13830 | 13850 | 13820 | 431 |
| 519 | 20231221 | 113500 | 1675142100 | 13830 | 13820 | 13830 | 13820 | 146 |
| 520 | 20231221 | 113400 | 1673123160 | 13810 | 13810 | 13810 | 13810 | 0 |
| 521 | 20231221 | 113300 | 1673123160 | 13810 | 13830 | 13830 | 13810 | 477 |
| 522 | 20231221 | 113200 | 1666528510 | 13830 | 13830 | 13830 | 13810 | 631 |
| 523 | 20231221 | 113100 | 1657805560 | 13830 | 13850 | 13850 | 13830 | 217 |
| 524 | 20231221 | 113000 | 1654802810 | 13850 | 13830 | 13860 | 13830 | 257 |
| 525 | 20231221 | 112900 | 1651243020 | 13830 | 13810 | 13860 | 13810 | 654 |
| 526 | 20231221 | 112800 | 1642191670 | 13810 | 13760 | 13810 | 13760 | 1239 |
| 527 | 20231221 | 112700 | 1625118250 | 13760 | 13650 | 13760 | 13650 | 495 |
| 528 | 20231221 | 112600 | 1618313520 | 13740 | 13750 | 13750 | 13610 | 468 |
| 529 | 20231221 | 112500 | 1611910740 | 13750 | 13750 | 13750 | 13750 | 174 |
| 530 | 20231221 | 112400 | 1609518240 | 13750 | 13720 | 13750 | 13720 | 234 |
| 531 | 20231221 | 112300 | 1606302020 | 13760 | 13720 | 13760 | 13720 | 221 |
| 532 | 20231221 | 112200 | 1603267940 | 13720 | 13720 | 13720 | 13720 | 44 |
| 533 | 20231221 | 112100 | 1602664260 | 13710 | 13710 | 13710 | 13710 | 80 |
| 534 | 20231221 | 112000 | 1601567460 | 13700 | 13700 | 13700 | 13700 | 0 |
| 535 | 20231221 | 111900 | 1601567460 | 13700 | 13740 | 13770 | 13700 | 4296 |
| 536 | 20231221 | 111800 | 1542627360 | 13720 | 13730 | 13730 | 13720 | 28 |
| 537 | 20231221 | 111700 | 1542242930 | 13730 | 13740 | 13740 | 13730 | 283 |
| 538 | 20231221 | 111600 | 1538354780 | 13740 | 13740 | 13740 | 13740 | 91 |
| 539 | 20231221 | 111500 | 1537104440 | 13740 | 13740 | 13740 | 13740 | 12 |
| 540 | 20231221 | 111400 | 1536939560 | 13740 | 13780 | 13780 | 13740 | 134 |
| 541 | 20231221 | 111300 | 1535098000 | 13740 | 13740 | 13740 | 13740 | 45 |
| 542 | 20231221 | 111200 | 1534479700 | 13740 | 13780 | 13780 | 13740 | 249 |
| 543 | 20231221 | 111100 | 1531051440 | 13780 | 13780 | 13790 | 13780 | 108 |
| 544 | 20231221 | 111000 | 1529563140 | 13740 | 13740 | 13740 | 13740 | 1 |
| 545 | 20231221 | 110900 | 1529549400 | 13760 | 13760 | 13760 | 13760 | 13 |
| 546 | 20231221 | 110800 | 1529370520 | 13740 | 13730 | 13740 | 13730 | 80 |
| 547 | 20231221 | 110700 | 1528271820 | 13700 | 13700 | 13700 | 13690 | 51 |
| 548 | 20231221 | 110600 | 1527573130 | 13700 | 13680 | 13700 | 13680 | 477 |
| 549 | 20231221 | 110500 | 1521042810 | 13640 | 13640 | 13640 | 13640 | 0 |
| 550 | 20231221 | 110400 | 1521042810 | 13640 | 13640 | 13640 | 13640 | 45 |
| 551 | 20231221 | 110300 | 1520429010 | 13690 | 13690 | 13690 | 13690 | 46 |
| 552 | 20231221 | 110200 | 1519799270 | 13690 | 13600 | 13690 | 13600 | 16 |
| 553 | 20231221 | 110100 | 1519580770 | 13690 | 13630 | 13690 | 13560 | 2405 |
| 554 | 20231221 | 110000 | 1486894740 | 13600 | 13630 | 13630 | 13600 | 1498 |
| 555 | 20231221 | 105900 | 1466519540 | 13630 | 13620 | 13630 | 13610 | 958 |
| 556 | 20231221 | 105800 | 1453470440 | 13630 | 13650 | 13650 | 13630 | 857 |
| 557 | 20231221 | 105700 | 1441784130 | 13640 | 13640 | 13640 | 13640 | 757 |
| 558 | 20231221 | 105600 | 1431458650 | 13640 | 13680 | 13680 | 13640 | 1224 |
| 559 | 20231221 | 105500 | 1414739720 | 13680 | 13680 | 13680 | 13680 | 278 |
| 560 | 20231221 | 105400 | 1410936680 | 13680 | 13690 | 13690 | 13680 | 555 |
| 561 | 20231221 | 105300 | 1403341190 | 13690 | 13690 | 13690 | 13690 | 345 |
| 562 | 20231221 | 105200 | 1398618140 | 13700 | 13700 | 13700 | 13700 | 0 |
| 563 | 20231221 | 105100 | 1398618140 | 13700 | 13710 | 13710 | 13700 | 252 |
| 564 | 20231221 | 105000 | 1395165350 | 13710 | 13750 | 13750 | 13710 | 201 |
| 565 | 20231221 | 104900 | 1392402320 | 13760 | 13760 | 13760 | 13760 | 233 |
| 566 | 20231221 | 104800 | 1389196240 | 13760 | 13780 | 13780 | 13760 | 94 |
| 567 | 20231221 | 104700 | 1387901640 | 13790 | 13790 | 13790 | 13790 | 0 |
| 568 | 20231221 | 104600 | 1387901640 | 13790 | 13750 | 13790 | 13750 | 82 |
| 569 | 20231221 | 104500 | 1386771660 | 13750 | 13800 | 13800 | 13750 | 916 |
| 570 | 20231221 | 104400 | 1374138570 | 13790 | 13770 | 13790 | 13770 | 110 |
| 571 | 20231221 | 104300 | 1372621870 | 13750 | 13690 | 13750 | 13690 | 624 |
| 572 | 20231221 | 104200 | 1364045550 | 13700 | 13700 | 13700 | 13700 | 120 |
| 573 | 20231221 | 104100 | 1362401550 | 13700 | 13690 | 13700 | 13670 | 951 |
| 574 | 20231221 | 104000 | 1349391680 | 13690 | 13730 | 13730 | 13690 | 2202 |
| 575 | 20231221 | 103900 | 1319210830 | 13730 | 13750 | 13750 | 13730 | 1800 |
| 576 | 20231221 | 103800 | 1294483170 | 13740 | 13740 | 13740 | 13740 | 1 |
| 577 | 20231221 | 103700 | 1294469430 | 13740 | 13750 | 13790 | 13740 | 150 |
| 578 | 20231221 | 103600 | 1292406280 | 13740 | 13740 | 13740 | 13740 | 213 |
| 579 | 20231221 | 103500 | 1289479660 | 13740 | 13750 | 13750 | 13740 | 1000 |
| 580 | 20231221 | 103400 | 1275737980 | 13740 | 13730 | 13750 | 13730 | 201 |
| 581 | 20231221 | 103300 | 1272977760 | 13730 | 13730 | 13740 | 13730 | 124 |
| 582 | 20231221 | 103200 | 1271275210 | 13740 | 13740 | 13740 | 13730 | 887 |
| 583 | 20231221 | 103100 | 1259087850 | 13740 | 13780 | 13780 | 13740 | 711 |
| 584 | 20231221 | 103000 | 1249310100 | 13780 | 13830 | 13830 | 13780 | 1050 |
| 585 | 20231221 | 102900 | 1234800120 | 13840 | 13840 | 13860 | 13830 | 265 |
| 586 | 20231221 | 102800 | 1231130530 | 13830 | 13840 | 13840 | 13830 | 137 |
| 587 | 20231221 | 102700 | 1229235280 | 13870 | 13870 | 13870 | 13870 | 195 |
| 588 | 20231221 | 102600 | 1226530630 | 13880 | 13870 | 13880 | 13870 | 82 |
| 589 | 20231221 | 102500 | 1225392750 | 13870 | 13890 | 13890 | 13870 | 162 |
| 590 | 20231221 | 102400 | 1223143610 | 13830 | 13830 | 13830 | 13820 | 377 |
| 591 | 20231221 | 102300 | 1217930140 | 13830 | 13880 | 13880 | 13830 | 1806 |
| 592 | 20231221 | 102200 | 1192921080 | 13890 | 13910 | 13920 | 13890 | 1204 |
| 593 | 20231221 | 102100 | 1176186060 | 13920 | 13920 | 13920 | 13910 | 985 |
| 594 | 20231221 | 102000 | 1162474900 | 13920 | 13970 | 13970 | 13920 | 2630 |
| 595 | 20231221 | 101900 | 1125768270 | 13970 | 13980 | 13980 | 13950 | 1738 |
| 596 | 20231221 | 101800 | 1101496310 | 13980 | 13970 | 13990 | 13950 | 4765 |
| 597 | 20231221 | 101700 | 1034892160 | 13970 | 13940 | 13990 | 13910 | 3983 |
| 598 | 20231221 | 101600 | 979343560 | 13930 | 13860 | 13930 | 13860 | 2556 |
| 599 | 20231221 | 101500 | 943838100 | 13790 | 13830 | 13860 | 13790 | 1838 |
| 600 | 20231221 | 101400 | 918406280 | 13830 | 13830 | 13840 | 13830 | 1537 |
| 601 | 20231221 | 101300 | 897149070 | 13830 | 13750 | 13830 | 13740 | 2922 |
| 602 | 20231221 | 101200 | 856868910 | 13750 | 13710 | 13750 | 13710 | 232 |
| 603 | 20231221 | 101100 | 853681310 | 13710 | 13690 | 13710 | 13630 | 375 |
| 604 | 20231221 | 101000 | 848547420 | 13690 | 13620 | 13690 | 13620 | 690 |
| 605 | 20231221 | 100900 | 839123880 | 13630 | 13600 | 13630 | 13600 | 854 |
| 606 | 20231221 | 100800 | 827499470 | 13610 | 13610 | 13610 | 13610 | 10 |
| 607 | 20231221 | 100700 | 827363370 | 13610 | 13610 | 13610 | 13610 | 176 |
| 608 | 20231221 | 100600 | 824968010 | 13610 | 13620 | 13620 | 13610 | 60 |
| 609 | 20231221 | 100500 | 824151310 | 13630 | 13620 | 13630 | 13620 | 311 |
| 610 | 20231221 | 100400 | 819913180 | 13630 | 13620 | 13630 | 13620 | 375 |
| 611 | 20231221 | 100300 | 814803160 | 13620 | 13620 | 13620 | 13580 | 249 |
| 612 | 20231221 | 100200 | 811419380 | 13580 | 13580 | 13580 | 13580 | 1 |
| 613 | 20231221 | 100100 | 811405800 | 13580 | 13580 | 13580 | 13580 | 0 |
| 614 | 20231221 | 100000 | 811405800 | 13580 | 13580 | 13580 | 13580 | 0 |
| 615 | 20231221 | 095900 | 811405800 | 13580 | 13580 | 13580 | 13570 | 264 |
| 616 | 20231221 | 095800 | 807821730 | 13570 | 13580 | 13580 | 13570 | 623 |
| 617 | 20231221 | 095700 | 799365520 | 13580 | 13580 | 13580 | 13570 | 194 |
| 618 | 20231221 | 095600 | 796731900 | 13580 | 13580 | 13580 | 13580 | 142 |
| 619 | 20231221 | 095500 | 794803540 | 13580 | 13620 | 13630 | 13580 | 111 |
| 620 | 20231221 | 095400 | 793293120 | 13630 | 13640 | 13640 | 13630 | 16 |
| 621 | 20231221 | 095300 | 793074990 | 13630 | 13630 | 13630 | 13630 | 147 |
| 622 | 20231221 | 095200 | 791071380 | 13630 | 13570 | 13630 | 13570 | 312 |
| 623 | 20231221 | 095100 | 786836160 | 13570 | 13550 | 13570 | 13550 | 76 |
| 624 | 20231221 | 095000 | 785805510 | 13540 | 13530 | 13540 | 13520 | 995 |
| 625 | 20231221 | 094900 | 772346220 | 13540 | 13520 | 13540 | 13520 | 188 |
| 626 | 20231221 | 094800 | 769804440 | 13520 | 13530 | 13530 | 13520 | 328 |
| 627 | 20231221 | 094700 | 765369600 | 13540 | 13540 | 13540 | 13510 | 2959 |
| 628 | 20231221 | 094600 | 725332190 | 13550 | 13560 | 13570 | 13550 | 1789 |
| 629 | 20231221 | 094500 | 701079330 | 13570 | 13570 | 13570 | 13560 | 251 |
| 630 | 20231221 | 094400 | 697673390 | 13570 | 13570 | 13570 | 13560 | 709 |
| 631 | 20231221 | 094300 | 688057260 | 13570 | 13570 | 13570 | 13570 | 1356 |
| 632 | 20231221 | 094200 | 669656340 | 13570 | 13620 | 13620 | 13570 | 1785 |
| 633 | 20231221 | 094100 | 645397650 | 13620 | 13670 | 13670 | 13620 | 338 |
| 634 | 20231221 | 094000 | 640782320 | 13670 | 13670 | 13680 | 13670 | 706 |
| 635 | 20231221 | 093900 | 631131170 | 13670 | 13670 | 13670 | 13670 | 6 |
| 636 | 20231221 | 093800 | 631049150 | 13670 | 13610 | 13670 | 13610 | 45 |
| 637 | 20231221 | 093700 | 630435740 | 13670 | 13680 | 13680 | 13610 | 1351 |
| 638 | 20231221 | 093600 | 612039720 | 13610 | 13630 | 13630 | 13610 | 482 |
| 639 | 20231221 | 093500 | 605473760 | 13620 | 13690 | 13690 | 13620 | 28 |
| 640 | 20231221 | 093400 | 605092330 | 13620 | 13620 | 13620 | 13620 | 400 |
| 641 | 20231221 | 093300 | 599644330 | 13620 | 13630 | 13630 | 13620 | 938 |
| 642 | 20231221 | 093200 | 586866450 | 13630 | 13700 | 13700 | 13630 | 472 |
| 643 | 20231221 | 093100 | 580413350 | 13690 | 13680 | 13690 | 13680 | 53 |
| 644 | 20231221 | 093000 | 579688280 | 13680 | 13680 | 13680 | 13680 | 19 |
| 645 | 20231221 | 092900 | 579428360 | 13680 | 13620 | 13680 | 13620 | 65 |
| 646 | 20231221 | 092800 | 578542820 | 13600 | 13590 | 13620 | 13590 | 139 |
| 647 | 20231221 | 092700 | 576653450 | 13590 | 13580 | 13590 | 13580 | 378 |
| 648 | 20231221 | 092600 | 571516520 | 13550 | 13550 | 13570 | 13550 | 267 |
| 649 | 20231221 | 092500 | 567898090 | 13550 | 13540 | 13570 | 13510 | 1598 |
| 650 | 20231221 | 092400 | 546276120 | 13540 | 13580 | 13580 | 13540 | 2330 |
| 651 | 20231221 | 092300 | 514693510 | 13590 | 13580 | 13600 | 13580 | 816 |
| 652 | 20231221 | 092200 | 503607380 | 13590 | 13590 | 13610 | 13580 | 1258 |
| 653 | 20231221 | 092100 | 486522210 | 13610 | 13700 | 13710 | 13590 | 6651 |
| 654 | 20231221 | 092000 | 395833400 | 13730 | 13750 | 13790 | 13700 | 4586 |
| 655 | 20231221 | 091900 | 332910980 | 13740 | 13740 | 13740 | 13740 | 101 |
| 656 | 20231221 | 091800 | 331523240 | 13740 | 13730 | 13800 | 13730 | 57 |
| 657 | 20231221 | 091700 | 330739960 | 13730 | 13740 | 13740 | 13730 | 631 |
| 658 | 20231221 | 091600 | 322073140 | 13730 | 13810 | 13810 | 13730 | 1999 |
| 659 | 20231221 | 091500 | 294549490 | 13790 | 13770 | 13790 | 13750 | 957 |
| 660 | 20231221 | 091400 | 281367690 | 13770 | 13720 | 13770 | 13710 | 155 |
| 661 | 20231221 | 091300 | 279236320 | 13710 | 13700 | 13710 | 13700 | 340 |
| 662 | 20231221 | 091200 | 274576770 | 13700 | 13690 | 13700 | 13680 | 331 |
| 663 | 20231221 | 091100 | 270043550 | 13700 | 13670 | 13700 | 13670 | 978 |
| 664 | 20231221 | 091000 | 256645010 | 13650 | 13810 | 13810 | 13650 | 5276 |
| 665 | 20231221 | 090900 | 184444090 | 13820 | 13740 | 13820 | 13700 | 764 |
| 666 | 20231221 | 090800 | 173960700 | 13740 | 13770 | 13820 | 13720 | 533 |
| 667 | 20231221 | 090700 | 166629860 | 13720 | 13720 | 13720 | 13720 | 1 |
| 668 | 20231221 | 090600 | 166616140 | 13700 | 13730 | 13730 | 13700 | 2966 |
| 669 | 20231221 | 090500 | 125962470 | 13710 | 13750 | 13750 | 13700 | 1309 |
| 670 | 20231221 | 090400 | 108014150 | 13750 | 13840 | 13840 | 13750 | 1181 |
| 671 | 20231221 | 090300 | 91733120 | 13860 | 13850 | 13960 | 13850 | 1168 |
| 672 | 20231221 | 090200 | 75454900 | 13840 | 13800 | 13840 | 13800 | 1531 |
| 673 | 20231221 | 090100 | 54326540 | 13800 | 13740 | 13800 | 13670 | 1169 |
| 674 | 20231221 | 090000 | 38224710 | 13650 | 13630 | 13790 | 13630 | 2801 |