36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 202400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 3457 |
| 3 | 20231214 | 202300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 4 | 20231214 | 202200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 5 | 20231214 | 202100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 6 | 20231214 | 202000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 7 | 20231214 | 201900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 8 | 20231214 | 201800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 9 | 20231214 | 201700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 10 | 20231214 | 201600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 11 | 20231214 | 201500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 12 | 20231214 | 201400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 13 | 20231214 | 201300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 14 | 20231214 | 201200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 15 | 20231214 | 201100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 16 | 20231214 | 201000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 17 | 20231214 | 200900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 18 | 20231214 | 200800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 19 | 20231214 | 200700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 20 | 20231214 | 200600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 21 | 20231214 | 200500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 22 | 20231214 | 200400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 23 | 20231214 | 200300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 24 | 20231214 | 200200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 25 | 20231214 | 200100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 26 | 20231214 | 200000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 27 | 20231214 | 195900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 28 | 20231214 | 195800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 29 | 20231214 | 195700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 30 | 20231214 | 195600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 31 | 20231214 | 195500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 32 | 20231214 | 195400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 3457 |
| 33 | 20231214 | 195300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 34 | 20231214 | 195200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 35 | 20231214 | 195100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 36 | 20231214 | 195000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 37 | 20231214 | 194900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 38 | 20231214 | 194800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 39 | 20231214 | 194700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 40 | 20231214 | 194600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 41 | 20231214 | 194500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 42 | 20231214 | 194400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 43 | 20231214 | 194300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 44 | 20231214 | 194200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 45 | 20231214 | 194100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 46 | 20231214 | 194000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 47 | 20231214 | 193900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 48 | 20231214 | 193800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 49 | 20231214 | 193700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 50 | 20231214 | 193600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 51 | 20231214 | 193500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 52 | 20231214 | 193400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 53 | 20231214 | 193300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 54 | 20231214 | 193200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 55 | 20231214 | 193100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 56 | 20231214 | 193000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 57 | 20231214 | 192900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 58 | 20231214 | 192800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 59 | 20231214 | 192700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 60 | 20231214 | 192600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 61 | 20231214 | 192500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 62 | 20231214 | 192400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 3457 |
| 63 | 20231214 | 192300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 64 | 20231214 | 192200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 65 | 20231214 | 192100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 66 | 20231214 | 192000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 67 | 20231214 | 191900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 68 | 20231214 | 191800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 69 | 20231214 | 191700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 70 | 20231214 | 191600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 71 | 20231214 | 191500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 72 | 20231214 | 191400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 73 | 20231214 | 191300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 74 | 20231214 | 191200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 75 | 20231214 | 191100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 76 | 20231214 | 191000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 77 | 20231214 | 190900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 78 | 20231214 | 190800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 79 | 20231214 | 190700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 80 | 20231214 | 190600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 81 | 20231214 | 190500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 82 | 20231214 | 190400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 83 | 20231214 | 190300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 84 | 20231214 | 190200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 85 | 20231214 | 190100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 86 | 20231214 | 190000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 87 | 20231214 | 185900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 88 | 20231214 | 185800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 89 | 20231214 | 185700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 90 | 20231214 | 185600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 91 | 20231214 | 185500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 92 | 20231214 | 185400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 3457 |
| 93 | 20231214 | 185300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 94 | 20231214 | 185200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 95 | 20231214 | 185100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 96 | 20231214 | 185000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 97 | 20231214 | 184900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 98 | 20231214 | 184800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 99 | 20231214 | 184700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 100 | 20231214 | 184600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 101 | 20231214 | 184500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 102 | 20231214 | 184400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 103 | 20231214 | 184300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 104 | 20231214 | 184200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 105 | 20231214 | 184100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 106 | 20231214 | 184000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 107 | 20231214 | 183900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 108 | 20231214 | 183800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 109 | 20231214 | 183700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 110 | 20231214 | 183600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 111 | 20231214 | 183500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 112 | 20231214 | 183400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 113 | 20231214 | 183300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 114 | 20231214 | 183200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 115 | 20231214 | 183100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 116 | 20231214 | 183000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 117 | 20231214 | 182900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 118 | 20231214 | 182800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 119 | 20231214 | 182700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 120 | 20231214 | 182600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 121 | 20231214 | 182500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 122 | 20231214 | 182400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 3457 |
| 123 | 20231214 | 182300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 124 | 20231214 | 182200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 125 | 20231214 | 182100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 126 | 20231214 | 182000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 127 | 20231214 | 181900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 128 | 20231214 | 181800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 129 | 20231214 | 181700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 130 | 20231214 | 181600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 131 | 20231214 | 181500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 132 | 20231214 | 181400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 133 | 20231214 | 181300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 134 | 20231214 | 181200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 135 | 20231214 | 181100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 136 | 20231214 | 181000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 137 | 20231214 | 180900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 138 | 20231214 | 180800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 139 | 20231214 | 180700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 140 | 20231214 | 180600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 141 | 20231214 | 180500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 142 | 20231214 | 180400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 143 | 20231214 | 180300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 144 | 20231214 | 180200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 145 | 20231214 | 180100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 146 | 20231214 | 180000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 147 | 20231214 | 175900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 148 | 20231214 | 175800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 149 | 20231214 | 175700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 150 | 20231214 | 175600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 151 | 20231214 | 175500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 152 | 20231214 | 175400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 3457 |
| 153 | 20231214 | 175300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 154 | 20231214 | 175200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 155 | 20231214 | 175100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 156 | 20231214 | 175000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 157 | 20231214 | 174900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 158 | 20231214 | 174800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 159 | 20231214 | 174700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 160 | 20231214 | 174600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 161 | 20231214 | 174500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 162 | 20231214 | 174400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 163 | 20231214 | 174300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 164 | 20231214 | 174200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 165 | 20231214 | 174100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 166 | 20231214 | 174000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 167 | 20231214 | 173900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 168 | 20231214 | 173800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 169 | 20231214 | 173700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 170 | 20231214 | 173600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 171 | 20231214 | 173500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 172 | 20231214 | 173400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 173 | 20231214 | 173300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 174 | 20231214 | 173200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 175 | 20231214 | 173100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 176 | 20231214 | 173000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 177 | 20231214 | 172900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 178 | 20231214 | 172800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 179 | 20231214 | 172700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 180 | 20231214 | 172600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 181 | 20231214 | 172500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 182 | 20231214 | 172400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 3457 |
| 183 | 20231214 | 172300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 184 | 20231214 | 172200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 185 | 20231214 | 172100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 186 | 20231214 | 172000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 187 | 20231214 | 171900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 188 | 20231214 | 171800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 189 | 20231214 | 171700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 190 | 20231214 | 171600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 191 | 20231214 | 171500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 192 | 20231214 | 171400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 193 | 20231214 | 171300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 194 | 20231214 | 171200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 195 | 20231214 | 171100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 196 | 20231214 | 171000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 197 | 20231214 | 170900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 198 | 20231214 | 170800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 199 | 20231214 | 170700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 200 | 20231214 | 170600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 201 | 20231214 | 170500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 202 | 20231214 | 170400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 203 | 20231214 | 170300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 204 | 20231214 | 170200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 205 | 20231214 | 170100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 206 | 20231214 | 170000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 207 | 20231214 | 165900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 208 | 20231214 | 165800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 209 | 20231214 | 165700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 210 | 20231214 | 165600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 211 | 20231214 | 165500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 212 | 20231214 | 165400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 3457 |
| 213 | 20231214 | 165300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 214 | 20231214 | 165200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 215 | 20231214 | 165100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 216 | 20231214 | 165000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 217 | 20231214 | 164900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 218 | 20231214 | 164800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 219 | 20231214 | 164700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 220 | 20231214 | 164600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 221 | 20231214 | 164500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 222 | 20231214 | 164400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 223 | 20231214 | 164300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 224 | 20231214 | 164200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 225 | 20231214 | 164100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 226 | 20231214 | 164000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 227 | 20231214 | 163900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 228 | 20231214 | 163800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 229 | 20231214 | 163700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 230 | 20231214 | 163600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 231 | 20231214 | 163500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 232 | 20231214 | 163400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 233 | 20231214 | 163300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 234 | 20231214 | 163200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 235 | 20231214 | 163100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 236 | 20231214 | 163000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 237 | 20231214 | 162900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 238 | 20231214 | 162800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 239 | 20231214 | 162700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 240 | 20231214 | 162600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 241 | 20231214 | 162500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 242 | 20231214 | 162400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 3457 |
| 243 | 20231214 | 162300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 244 | 20231214 | 162200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 245 | 20231214 | 162100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 246 | 20231214 | 162000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 247 | 20231214 | 161900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 248 | 20231214 | 161800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 249 | 20231214 | 161700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 250 | 20231214 | 161600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 251 | 20231214 | 161500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 252 | 20231214 | 161400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 253 | 20231214 | 161300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 254 | 20231214 | 161200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 255 | 20231214 | 161100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 256 | 20231214 | 161000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 257 | 20231214 | 160900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 258 | 20231214 | 160800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 259 | 20231214 | 160700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 260 | 20231214 | 160600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 261 | 20231214 | 160500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 262 | 20231214 | 160400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 263 | 20231214 | 160300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 264 | 20231214 | 160200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 265 | 20231214 | 160100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 266 | 20231214 | 160000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 267 | 20231214 | 155900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 268 | 20231214 | 155800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 269 | 20231214 | 155700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 270 | 20231214 | 155600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 271 | 20231214 | 155500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 272 | 20231214 | 155400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 3457 |
| 273 | 20231214 | 155300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 274 | 20231214 | 155200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 275 | 20231214 | 155100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 276 | 20231214 | 155000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 277 | 20231214 | 154900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 278 | 20231214 | 154800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 279 | 20231214 | 154700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 280 | 20231214 | 154600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 281 | 20231214 | 154500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 282 | 20231214 | 154400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 283 | 20231214 | 154300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 284 | 20231214 | 154200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 285 | 20231214 | 154100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 286 | 20231214 | 154000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 287 | 20231214 | 153900 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 288 | 20231214 | 153800 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 289 | 20231214 | 153700 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 290 | 20231214 | 153600 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 291 | 20231214 | 153500 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 292 | 20231214 | 153400 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 293 | 20231214 | 153300 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 294 | 20231214 | 153200 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 295 | 20231214 | 153100 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 0 |
| 296 | 20231214 | 153000 | 7833041060 | 16500 | 16500 | 16500 | 16500 | 3457 |
| 297 | 20231214 | 152900 | 7776000560 | 16570 | 16570 | 16570 | 16570 | 0 |
| 298 | 20231214 | 152800 | 7776000560 | 16570 | 16570 | 16570 | 16570 | 0 |
| 299 | 20231214 | 152700 | 7776000560 | 16570 | 16570 | 16570 | 16570 | 0 |
| 300 | 20231214 | 152600 | 7776000560 | 16570 | 16570 | 16570 | 16570 | 0 |
| 301 | 20231214 | 152500 | 7776000560 | 16570 | 16570 | 16570 | 16570 | 0 |
| 302 | 20231214 | 152400 | 7776000560 | 16570 | 16570 | 16570 | 16570 | 0 |
| 303 | 20231214 | 152300 | 7776000560 | 16570 | 16570 | 16570 | 16570 | 0 |
| 304 | 20231214 | 152200 | 7776000560 | 16570 | 16570 | 16570 | 16570 | 0 |
| 305 | 20231214 | 152100 | 7776000560 | 16570 | 16570 | 16570 | 16570 | 0 |
| 306 | 20231214 | 152000 | 7776000560 | 16570 | 16570 | 16570 | 16570 | 0 |
| 307 | 20231214 | 151900 | 7776000560 | 16570 | 16560 | 16590 | 16560 | 274 |
| 308 | 20231214 | 151800 | 7771462130 | 16560 | 16560 | 16560 | 16520 | 102 |
| 309 | 20231214 | 151700 | 7769775990 | 16570 | 16570 | 16570 | 16570 | 48 |
| 310 | 20231214 | 151600 | 7768980630 | 16510 | 16570 | 16600 | 16500 | 46 |
| 311 | 20231214 | 151500 | 7768218480 | 16570 | 16480 | 16570 | 16480 | 189 |
| 312 | 20231214 | 151400 | 7765086840 | 16530 | 16510 | 16530 | 16510 | 334 |
| 313 | 20231214 | 151300 | 7759569630 | 16470 | 16470 | 16470 | 16470 | 1 |
| 314 | 20231214 | 151200 | 7759553160 | 16520 | 16440 | 16520 | 16430 | 2419 |
| 315 | 20231214 | 151100 | 7719760650 | 16440 | 16420 | 16440 | 16420 | 396 |
| 316 | 20231214 | 151000 | 7713253490 | 16430 | 16450 | 16450 | 16430 | 1004 |
| 317 | 20231214 | 150900 | 7696737750 | 16450 | 16420 | 16450 | 16420 | 204 |
| 318 | 20231214 | 150800 | 7693387680 | 16420 | 16460 | 16460 | 16420 | 212 |
| 319 | 20231214 | 150700 | 7689906270 | 16420 | 16440 | 16460 | 16420 | 385 |
| 320 | 20231214 | 150600 | 7683583260 | 16460 | 16460 | 16460 | 16460 | 1 |
| 321 | 20231214 | 150500 | 7683566800 | 16390 | 16460 | 16460 | 16390 | 1722 |
| 322 | 20231214 | 150400 | 7655283100 | 16420 | 16420 | 16420 | 16420 | 607 |
| 323 | 20231214 | 150300 | 7645316160 | 16410 | 16410 | 16480 | 16410 | 17 |
| 324 | 20231214 | 150200 | 7645037120 | 16410 | 16490 | 16490 | 16410 | 1385 |
| 325 | 20231214 | 150100 | 7622216660 | 16490 | 16480 | 16520 | 16480 | 2780 |
| 326 | 20231214 | 150000 | 7576363960 | 16480 | 16490 | 16510 | 16480 | 1244 |
| 327 | 20231214 | 145900 | 7555851350 | 16490 | 16500 | 16530 | 16490 | 177 |
| 328 | 20231214 | 145800 | 7552931600 | 16490 | 16480 | 16500 | 16480 | 90 |
| 329 | 20231214 | 145700 | 7551447310 | 16530 | 16460 | 16530 | 16460 | 5231 |
| 330 | 20231214 | 145600 | 7465302350 | 16460 | 16400 | 16460 | 16380 | 1860 |
| 331 | 20231214 | 145500 | 7434750240 | 16380 | 16370 | 16380 | 16370 | 2280 |
| 332 | 20231214 | 145400 | 7397405650 | 16370 | 16420 | 16420 | 16360 | 2137 |
| 333 | 20231214 | 145300 | 7362375900 | 16410 | 16460 | 16460 | 16410 | 1365 |
| 334 | 20231214 | 145200 | 7339942130 | 16460 | 16490 | 16490 | 16460 | 396 |
| 335 | 20231214 | 145100 | 7333416380 | 16480 | 16500 | 16500 | 16480 | 368 |
| 336 | 20231214 | 145000 | 7327349680 | 16490 | 16490 | 16500 | 16470 | 932 |
| 337 | 20231214 | 144900 | 7311983380 | 16470 | 16500 | 16500 | 16470 | 1885 |
| 338 | 20231214 | 144800 | 7280909760 | 16500 | 16530 | 16530 | 16500 | 948 |
| 339 | 20231214 | 144700 | 7265258250 | 16510 | 16510 | 16540 | 16510 | 295 |
| 340 | 20231214 | 144600 | 7260381510 | 16540 | 16530 | 16540 | 16510 | 396 |
| 341 | 20231214 | 144500 | 7253838860 | 16530 | 16540 | 16540 | 16530 | 1559 |
| 342 | 20231214 | 144400 | 7228065580 | 16540 | 16540 | 16540 | 16540 | 312 |
| 343 | 20231214 | 144300 | 7222905100 | 16550 | 16550 | 16570 | 16550 | 327 |
| 344 | 20231214 | 144200 | 7217493030 | 16550 | 16560 | 16580 | 16550 | 745 |
| 345 | 20231214 | 144100 | 7205163120 | 16550 | 16580 | 16590 | 16550 | 544 |
| 346 | 20231214 | 144000 | 7196149600 | 16550 | 16560 | 16590 | 16540 | 941 |
| 347 | 20231214 | 143900 | 7180569150 | 16540 | 16580 | 16580 | 16540 | 1063 |
| 348 | 20231214 | 143800 | 7162967440 | 16580 | 16570 | 16610 | 16570 | 802 |
| 349 | 20231214 | 143700 | 7149664590 | 16570 | 16610 | 16610 | 16570 | 3801 |
| 350 | 20231214 | 143600 | 7086567010 | 16610 | 16610 | 16620 | 16610 | 538 |
| 351 | 20231214 | 143500 | 7077630810 | 16610 | 16630 | 16630 | 16610 | 1403 |
| 352 | 20231214 | 143400 | 7054319170 | 16630 | 16640 | 16650 | 16630 | 647 |
| 353 | 20231214 | 143300 | 7043556280 | 16630 | 16650 | 16650 | 16630 | 277 |
| 354 | 20231214 | 143200 | 7038945630 | 16670 | 16650 | 16670 | 16650 | 77 |
| 355 | 20231214 | 143100 | 7037663560 | 16680 | 16660 | 16680 | 16650 | 529 |
| 356 | 20231214 | 143000 | 7028848960 | 16660 | 16700 | 16700 | 16660 | 1671 |
| 357 | 20231214 | 142900 | 7000957290 | 16730 | 16710 | 16730 | 16700 | 186 |
| 358 | 20231214 | 142800 | 6997851040 | 16730 | 16680 | 16730 | 16680 | 261 |
| 359 | 20231214 | 142700 | 6993490090 | 16700 | 16700 | 16700 | 16700 | 4 |
| 360 | 20231214 | 142600 | 6993423290 | 16710 | 16670 | 16710 | 16670 | 29 |
| 361 | 20231214 | 142500 | 6992939690 | 16650 | 16630 | 16660 | 16630 | 679 |
| 362 | 20231214 | 142400 | 6981640380 | 16640 | 16640 | 16640 | 16620 | 52 |
| 363 | 20231214 | 142300 | 6980775480 | 16630 | 16660 | 16660 | 16630 | 401 |
| 364 | 20231214 | 142200 | 6974103050 | 16650 | 16650 | 16660 | 16640 | 42 |
| 365 | 20231214 | 142100 | 6973404000 | 16640 | 16660 | 16660 | 16640 | 224 |
| 366 | 20231214 | 142000 | 6969674420 | 16670 | 16660 | 16670 | 16650 | 314 |
| 367 | 20231214 | 141900 | 6964445840 | 16670 | 16670 | 16670 | 16670 | 22 |
| 368 | 20231214 | 141800 | 6964079100 | 16670 | 16670 | 16680 | 16670 | 116 |
| 369 | 20231214 | 141700 | 6962144320 | 16670 | 16710 | 16710 | 16670 | 44 |
| 370 | 20231214 | 141600 | 6961410300 | 16690 | 16690 | 16710 | 16690 | 35 |
| 371 | 20231214 | 141500 | 6960826130 | 16650 | 16650 | 16650 | 16650 | 0 |
| 372 | 20231214 | 141400 | 6960826130 | 16650 | 16640 | 16650 | 16640 | 142 |
| 373 | 20231214 | 141300 | 6958463190 | 16640 | 16660 | 16660 | 16640 | 1315 |
| 374 | 20231214 | 141200 | 6936571500 | 16660 | 16690 | 16690 | 16660 | 1899 |
| 375 | 20231214 | 141100 | 6904926260 | 16690 | 16720 | 16720 | 16690 | 778 |
| 376 | 20231214 | 141000 | 6891934180 | 16720 | 16730 | 16730 | 16720 | 246 |
| 377 | 20231214 | 140900 | 6887821040 | 16720 | 16710 | 16720 | 16700 | 574 |
| 378 | 20231214 | 140800 | 6878227720 | 16730 | 16730 | 16730 | 16720 | 359 |
| 379 | 20231214 | 140700 | 6872224420 | 16720 | 16740 | 16800 | 16710 | 1850 |
| 380 | 20231214 | 140600 | 6841179130 | 16730 | 16740 | 16780 | 16730 | 367 |
| 381 | 20231214 | 140500 | 6835038440 | 16720 | 16720 | 16720 | 16720 | 0 |
| 382 | 20231214 | 140400 | 6835038440 | 16720 | 16730 | 16730 | 16720 | 302 |
| 383 | 20231214 | 140300 | 6829988950 | 16720 | 16700 | 16720 | 16700 | 5 |
| 384 | 20231214 | 140200 | 6829905410 | 16720 | 16820 | 16820 | 16710 | 4706 |
| 385 | 20231214 | 140100 | 6750980260 | 16820 | 16840 | 16860 | 16820 | 940 |
| 386 | 20231214 | 140000 | 6735165490 | 16880 | 16880 | 16880 | 16880 | 0 |
| 387 | 20231214 | 135900 | 6735165490 | 16880 | 16880 | 16880 | 16880 | 1 |
| 388 | 20231214 | 135800 | 6735148610 | 16820 | 16840 | 16840 | 16820 | 100 |
| 389 | 20231214 | 135700 | 6733466010 | 16820 | 16820 | 16820 | 16820 | 0 |
| 390 | 20231214 | 135600 | 6733466010 | 16820 | 16870 | 16870 | 16820 | 586 |
| 391 | 20231214 | 135500 | 6723603920 | 16900 | 16880 | 16900 | 16880 | 356 |
| 392 | 20231214 | 135400 | 6717593820 | 16880 | 16900 | 16900 | 16880 | 129 |
| 393 | 20231214 | 135300 | 6715416280 | 16880 | 16850 | 16890 | 16850 | 276 |
| 394 | 20231214 | 135200 | 6710763100 | 16850 | 16850 | 16850 | 16850 | 194 |
| 395 | 20231214 | 135100 | 6707494200 | 16850 | 16850 | 16850 | 16850 | 0 |
| 396 | 20231214 | 135000 | 6707494200 | 16850 | 16820 | 16850 | 16820 | 95 |
| 397 | 20231214 | 134900 | 6705894980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 398 | 20231214 | 134800 | 6705894980 | 16810 | 16810 | 16810 | 16810 | 163 |
| 399 | 20231214 | 134700 | 6703154950 | 16800 | 16790 | 16800 | 16790 | 129 |
| 400 | 20231214 | 134600 | 6700987800 | 16800 | 16800 | 16810 | 16790 | 59 |
| 401 | 20231214 | 134500 | 6699996260 | 16810 | 16810 | 16810 | 16810 | 15 |
| 402 | 20231214 | 134400 | 6699744110 | 16810 | 16790 | 16810 | 16790 | 115 |
| 403 | 20231214 | 134300 | 6697811260 | 16790 | 16800 | 16800 | 16790 | 722 |
| 404 | 20231214 | 134200 | 6685681700 | 16810 | 16850 | 16850 | 16800 | 1367 |
| 405 | 20231214 | 134100 | 6662677550 | 16850 | 16870 | 16870 | 16840 | 748 |
| 406 | 20231214 | 134000 | 6650071220 | 16870 | 16880 | 16880 | 16860 | 46 |
| 407 | 20231214 | 133900 | 6649295180 | 16880 | 16870 | 16880 | 16860 | 7 |
| 408 | 20231214 | 133800 | 6649177120 | 16870 | 16860 | 16870 | 16850 | 548 |
| 409 | 20231214 | 133700 | 6639942370 | 16870 | 16880 | 16890 | 16870 | 198 |
| 410 | 20231214 | 133600 | 6636601860 | 16880 | 16870 | 16900 | 16870 | 57 |
| 411 | 20231214 | 133500 | 6635640060 | 16870 | 16910 | 16910 | 16870 | 782 |
| 412 | 20231214 | 133400 | 6622438810 | 16900 | 16900 | 16900 | 16900 | 54 |
| 413 | 20231214 | 133300 | 6621526210 | 16870 | 16870 | 16870 | 16870 | 1 |
| 414 | 20231214 | 133200 | 6621509340 | 16870 | 16920 | 16920 | 16870 | 186 |
| 415 | 20231214 | 133100 | 6618365020 | 16920 | 16890 | 16920 | 16860 | 265 |
| 416 | 20231214 | 133000 | 6613894160 | 16890 | 16890 | 16890 | 16890 | 59 |
| 417 | 20231214 | 132900 | 6612897650 | 16890 | 16950 | 16950 | 16890 | 792 |
| 418 | 20231214 | 132800 | 6599509430 | 16950 | 16930 | 16950 | 16930 | 3 |
| 419 | 20231214 | 132700 | 6599458600 | 16930 | 16930 | 16930 | 16930 | 9 |
| 420 | 20231214 | 132600 | 6599306230 | 16970 | 16990 | 16990 | 16970 | 13 |
| 421 | 20231214 | 132500 | 6599085560 | 16990 | 16930 | 16990 | 16930 | 75 |
| 422 | 20231214 | 132400 | 6597813880 | 16940 | 16940 | 16940 | 16910 | 866 |
| 423 | 20231214 | 132300 | 6583157040 | 16950 | 16960 | 16960 | 16950 | 686 |
| 424 | 20231214 | 132200 | 6571525050 | 16960 | 16970 | 16970 | 16960 | 107 |
| 425 | 20231214 | 132100 | 6569709370 | 16980 | 16980 | 17000 | 16970 | 250 |
| 426 | 20231214 | 132000 | 6565463670 | 16990 | 17000 | 17000 | 16990 | 173 |
| 427 | 20231214 | 131900 | 6562522750 | 17000 | 17000 | 17000 | 16990 | 218 |
| 428 | 20231214 | 131800 | 6558816760 | 16960 | 17040 | 17040 | 16960 | 356 |
| 429 | 20231214 | 131700 | 6552773940 | 17040 | 17040 | 17040 | 17040 | 14 |
| 430 | 20231214 | 131600 | 6552535380 | 17010 | 17000 | 17010 | 17000 | 208 |
| 431 | 20231214 | 131500 | 6548997550 | 17010 | 17030 | 17030 | 17010 | 289 |
| 432 | 20231214 | 131400 | 6544078800 | 17030 | 17030 | 17030 | 17030 | 120 |
| 433 | 20231214 | 131300 | 6542035200 | 17030 | 17030 | 17030 | 17030 | 206 |
| 434 | 20231214 | 131200 | 6538527020 | 17030 | 17040 | 17040 | 17030 | 23 |
| 435 | 20231214 | 131100 | 6538135300 | 17040 | 17030 | 17040 | 17020 | 587 |
| 436 | 20231214 | 131000 | 6528138590 | 17030 | 17030 | 17030 | 17030 | 16 |
| 437 | 20231214 | 130900 | 6527866110 | 17010 | 17010 | 17010 | 17010 | 1 |
| 438 | 20231214 | 130800 | 6527849100 | 17010 | 17010 | 17040 | 17010 | 376 |
| 439 | 20231214 | 130700 | 6521446470 | 17040 | 17050 | 17050 | 17040 | 1319 |
| 440 | 20231214 | 130600 | 6498958650 | 17050 | 17050 | 17050 | 17050 | 101 |
| 441 | 20231214 | 130500 | 6497236600 | 17040 | 17040 | 17040 | 17040 | 0 |
| 442 | 20231214 | 130400 | 6497236600 | 17040 | 17030 | 17040 | 17030 | 221 |
| 443 | 20231214 | 130300 | 6493470770 | 17000 | 17000 | 17000 | 17000 | 152 |
| 444 | 20231214 | 130200 | 6490886770 | 17000 | 17000 | 17000 | 17000 | 502 |
| 445 | 20231214 | 130100 | 6482352770 | 17000 | 17000 | 17010 | 17000 | 1206 |
| 446 | 20231214 | 130000 | 6461850400 | 17010 | 17010 | 17020 | 16980 | 698 |
| 447 | 20231214 | 125900 | 6449982010 | 17000 | 17010 | 17010 | 16990 | 1052 |
| 448 | 20231214 | 125800 | 6432097830 | 17000 | 17020 | 17020 | 17000 | 547 |
| 449 | 20231214 | 125700 | 6422798280 | 17020 | 17020 | 17020 | 17020 | 126 |
| 450 | 20231214 | 125600 | 6420653760 | 17010 | 17050 | 17050 | 17010 | 1210 |
| 451 | 20231214 | 125500 | 6400055100 | 17050 | 17050 | 17050 | 17010 | 440 |
| 452 | 20231214 | 125400 | 6392564870 | 17030 | 17060 | 17060 | 17030 | 70 |
| 453 | 20231214 | 125300 | 6391371340 | 17060 | 17050 | 17060 | 17050 | 17 |
| 454 | 20231214 | 125200 | 6391081330 | 17030 | 17050 | 17050 | 17020 | 576 |
| 455 | 20231214 | 125100 | 6381272560 | 17050 | 17040 | 17050 | 17040 | 24 |
| 456 | 20231214 | 125000 | 6380863370 | 17050 | 17090 | 17090 | 17050 | 381 |
| 457 | 20231214 | 124900 | 6374362910 | 17090 | 17080 | 17090 | 17080 | 261 |
| 458 | 20231214 | 124800 | 6369905020 | 17090 | 17090 | 17090 | 17080 | 225 |
| 459 | 20231214 | 124700 | 6366059790 | 17080 | 17080 | 17080 | 17080 | 31 |
| 460 | 20231214 | 124600 | 6365530310 | 17070 | 17090 | 17100 | 17070 | 1021 |
| 461 | 20231214 | 124500 | 6348081160 | 17080 | 17080 | 17080 | 17080 | 221 |
| 462 | 20231214 | 124400 | 6344306480 | 17080 | 17080 | 17080 | 17080 | 1 |
| 463 | 20231214 | 124300 | 6344289400 | 17080 | 17080 | 17080 | 17080 | 21 |
| 464 | 20231214 | 124200 | 6343930720 | 17080 | 17090 | 17090 | 17080 | 24 |
| 465 | 20231214 | 124100 | 6343520580 | 17090 | 17090 | 17090 | 17070 | 120 |
| 466 | 20231214 | 124000 | 6341469850 | 17100 | 17100 | 17100 | 17090 | 38 |
| 467 | 20231214 | 123900 | 6340820100 | 17100 | 17090 | 17100 | 17090 | 737 |
| 468 | 20231214 | 123800 | 6328217600 | 17100 | 17070 | 17100 | 17070 | 1330 |
| 469 | 20231214 | 123700 | 6305498110 | 17060 | 17060 | 17070 | 17060 | 202 |
| 470 | 20231214 | 123600 | 6302049990 | 17070 | 17070 | 17070 | 17070 | 10 |
| 471 | 20231214 | 123500 | 6301879290 | 17070 | 17060 | 17070 | 17050 | 252 |
| 472 | 20231214 | 123400 | 6297581970 | 17060 | 17060 | 17060 | 17060 | 39 |
| 473 | 20231214 | 123300 | 6296916630 | 17060 | 17020 | 17060 | 17020 | 162 |
| 474 | 20231214 | 123200 | 6294156910 | 17070 | 17070 | 17070 | 17070 | 0 |
| 475 | 20231214 | 123100 | 6294156910 | 17070 | 17020 | 17070 | 17010 | 364 |
| 476 | 20231214 | 123000 | 6287955160 | 17010 | 17010 | 17010 | 17010 | 1 |
| 477 | 20231214 | 122900 | 6287938150 | 17000 | 17000 | 17000 | 17000 | 0 |
| 478 | 20231214 | 122800 | 6287938150 | 17000 | 17010 | 17020 | 17000 | 412 |
| 479 | 20231214 | 122700 | 6280932460 | 17000 | 16990 | 17000 | 16990 | 390 |
| 480 | 20231214 | 122600 | 6274302510 | 16990 | 16990 | 16990 | 16990 | 272 |
| 481 | 20231214 | 122500 | 6269681230 | 16990 | 17020 | 17020 | 16990 | 1034 |
| 482 | 20231214 | 122400 | 6252101030 | 17020 | 17020 | 17020 | 17020 | 71 |
| 483 | 20231214 | 122300 | 6250892610 | 17020 | 17020 | 17020 | 17020 | 74 |
| 484 | 20231214 | 122200 | 6249633130 | 17030 | 17030 | 17030 | 17030 | 1 |
| 485 | 20231214 | 122100 | 6249616100 | 17020 | 17050 | 17050 | 17010 | 392 |
| 486 | 20231214 | 122000 | 6242939160 | 17050 | 17050 | 17050 | 17040 | 147 |
| 487 | 20231214 | 121900 | 6240433820 | 17050 | 17040 | 17050 | 17040 | 110 |
| 488 | 20231214 | 121800 | 6238558420 | 17020 | 17010 | 17020 | 17010 | 170 |
| 489 | 20231214 | 121700 | 6235665030 | 17010 | 17010 | 17010 | 17010 | 5 |
| 490 | 20231214 | 121600 | 6235579980 | 17010 | 17010 | 17010 | 17010 | 126 |
| 491 | 20231214 | 121500 | 6233436720 | 17000 | 17000 | 17000 | 17000 | 0 |
| 492 | 20231214 | 121400 | 6233436720 | 17000 | 17040 | 17040 | 17000 | 1045 |
| 493 | 20231214 | 121300 | 6215650800 | 17030 | 17020 | 17030 | 17020 | 245 |
| 494 | 20231214 | 121200 | 6211478800 | 17010 | 17020 | 17020 | 17010 | 38 |
| 495 | 20231214 | 121100 | 6210832410 | 17010 | 17010 | 17010 | 17010 | 17 |
| 496 | 20231214 | 121000 | 6210543240 | 17010 | 17020 | 17020 | 17010 | 146 |
| 497 | 20231214 | 120900 | 6208058560 | 17030 | 17040 | 17040 | 17030 | 82 |
| 498 | 20231214 | 120800 | 6206661760 | 17050 | 17030 | 17050 | 17030 | 328 |
| 499 | 20231214 | 120700 | 6201070480 | 17040 | 17040 | 17040 | 17040 | 36 |
| 500 | 20231214 | 120600 | 6200457040 | 17040 | 17080 | 17080 | 17030 | 252 |
| 501 | 20231214 | 120500 | 6196160910 | 17060 | 17050 | 17060 | 17050 | 3 |
| 502 | 20231214 | 120400 | 6196109740 | 17050 | 17040 | 17080 | 17040 | 138 |
| 503 | 20231214 | 120300 | 6193757280 | 17090 | 17090 | 17090 | 17090 | 12 |
| 504 | 20231214 | 120200 | 6193552200 | 17090 | 17090 | 17090 | 17090 | 34 |
| 505 | 20231214 | 120100 | 6192971140 | 17020 | 17020 | 17020 | 17020 | 22 |
| 506 | 20231214 | 120000 | 6192596700 | 17020 | 17070 | 17100 | 17020 | 445 |
| 507 | 20231214 | 115900 | 6184997780 | 17070 | 17070 | 17070 | 17070 | 1 |
| 508 | 20231214 | 115800 | 6184980710 | 17070 | 17070 | 17070 | 17070 | 2 |
| 509 | 20231214 | 115700 | 6184946570 | 17010 | 17000 | 17010 | 17000 | 1499 |
| 510 | 20231214 | 115600 | 6159459110 | 17000 | 17010 | 17010 | 17000 | 440 |
| 511 | 20231214 | 115500 | 6151979010 | 17010 | 17010 | 17010 | 17010 | 71 |
| 512 | 20231214 | 115400 | 6150771300 | 17000 | 17010 | 17010 | 17000 | 765 |
| 513 | 20231214 | 115300 | 6137765860 | 17000 | 17000 | 17000 | 17000 | 95 |
| 514 | 20231214 | 115200 | 6136150860 | 17010 | 17000 | 17010 | 17000 | 644 |
| 515 | 20231214 | 115100 | 6125202360 | 17010 | 17030 | 17030 | 17010 | 90 |
| 516 | 20231214 | 115000 | 6123670750 | 17030 | 17020 | 17070 | 17020 | 86 |
| 517 | 20231214 | 114900 | 6122205030 | 17030 | 17030 | 17030 | 17030 | 89 |
| 518 | 20231214 | 114800 | 6120689360 | 17080 | 17080 | 17080 | 17080 | 1 |
| 519 | 20231214 | 114700 | 6120672280 | 17010 | 17010 | 17010 | 17010 | 620 |
| 520 | 20231214 | 114600 | 6110126080 | 17010 | 17020 | 17020 | 17010 | 880 |
| 521 | 20231214 | 114500 | 6095156580 | 17020 | 17050 | 17050 | 17020 | 613 |
| 522 | 20231214 | 114400 | 6084716010 | 17050 | 17050 | 17050 | 17050 | 0 |
| 523 | 20231214 | 114300 | 6084716010 | 17050 | 16950 | 17050 | 16940 | 2890 |
| 524 | 20231214 | 114200 | 6035613240 | 16960 | 16990 | 16990 | 16960 | 1754 |
| 525 | 20231214 | 114100 | 6005844830 | 16990 | 17010 | 17010 | 16990 | 1041 |
| 526 | 20231214 | 114000 | 5988146630 | 17010 | 17020 | 17020 | 17010 | 90 |
| 527 | 20231214 | 113900 | 5986615630 | 17000 | 17020 | 17020 | 17000 | 227 |
| 528 | 20231214 | 113800 | 5982754960 | 17020 | 17020 | 17020 | 17010 | 115 |
| 529 | 20231214 | 113700 | 5980797960 | 17010 | 17010 | 17010 | 17010 | 0 |
| 530 | 20231214 | 113600 | 5980797960 | 17010 | 17000 | 17010 | 17000 | 90 |
| 531 | 20231214 | 113500 | 5979267410 | 17000 | 17010 | 17010 | 17000 | 444 |
| 532 | 20231214 | 113400 | 5971718670 | 17000 | 17040 | 17040 | 17000 | 258 |
| 533 | 20231214 | 113300 | 5967327940 | 17100 | 17100 | 17100 | 17100 | 5 |
| 534 | 20231214 | 113200 | 5967242440 | 17110 | 17060 | 17110 | 17010 | 409 |
| 535 | 20231214 | 113100 | 5960251240 | 17000 | 17010 | 17010 | 16980 | 3184 |
| 536 | 20231214 | 113000 | 5906133910 | 17010 | 17090 | 17090 | 17010 | 1979 |
| 537 | 20231214 | 112900 | 5872384040 | 17100 | 17110 | 17110 | 17100 | 114 |
| 538 | 20231214 | 112800 | 5870433800 | 17100 | 17140 | 17150 | 17100 | 886 |
| 539 | 20231214 | 112700 | 5855274480 | 17150 | 17140 | 17150 | 17140 | 150 |
| 540 | 20231214 | 112600 | 5852702900 | 17140 | 17130 | 17140 | 17120 | 160 |
| 541 | 20231214 | 112500 | 5849960640 | 17120 | 17120 | 17120 | 17120 | 105 |
| 542 | 20231214 | 112400 | 5848163040 | 17120 | 17080 | 17120 | 17080 | 1269 |
| 543 | 20231214 | 112300 | 5826459500 | 17090 | 17110 | 17110 | 17080 | 197 |
| 544 | 20231214 | 112200 | 5823092410 | 17100 | 17080 | 17110 | 17080 | 541 |
| 545 | 20231214 | 112100 | 5813843540 | 17080 | 17090 | 17100 | 17080 | 247 |
| 546 | 20231214 | 112000 | 5809622240 | 17080 | 17110 | 17110 | 17040 | 1796 |
| 547 | 20231214 | 111900 | 5778948550 | 17110 | 17080 | 17110 | 17080 | 1106 |
| 548 | 20231214 | 111800 | 5760039970 | 17040 | 17100 | 17100 | 17030 | 597 |
| 549 | 20231214 | 111700 | 5749844630 | 17120 | 17130 | 17130 | 17030 | 849 |
| 550 | 20231214 | 111600 | 5735319620 | 17150 | 17120 | 17150 | 17110 | 435 |
| 551 | 20231214 | 111500 | 5727867930 | 17140 | 17120 | 17150 | 17120 | 676 |
| 552 | 20231214 | 111400 | 5716288040 | 17130 | 17140 | 17150 | 17110 | 1882 |
| 553 | 20231214 | 111300 | 5684059600 | 17140 | 17120 | 17150 | 17120 | 365 |
| 554 | 20231214 | 111200 | 5677802620 | 17140 | 17090 | 17140 | 17070 | 2322 |
| 555 | 20231214 | 111100 | 5638128030 | 17100 | 17110 | 17120 | 17100 | 937 |
| 556 | 20231214 | 111000 | 5622100490 | 17110 | 17140 | 17140 | 17110 | 988 |
| 557 | 20231214 | 110900 | 5605177940 | 17130 | 17100 | 17140 | 17100 | 210 |
| 558 | 20231214 | 110800 | 5601583750 | 17100 | 17130 | 17130 | 17090 | 547 |
| 559 | 20231214 | 110700 | 5592224020 | 17140 | 17110 | 17140 | 17110 | 916 |
| 560 | 20231214 | 110600 | 5576534280 | 17120 | 17090 | 17120 | 17090 | 1660 |
| 561 | 20231214 | 110500 | 5548143870 | 17080 | 17080 | 17090 | 17080 | 22 |
| 562 | 20231214 | 110400 | 5547768100 | 17080 | 17040 | 17080 | 17040 | 16 |
| 563 | 20231214 | 110300 | 5547495420 | 17040 | 17040 | 17040 | 17010 | 4 |
| 564 | 20231214 | 110200 | 5547427290 | 17040 | 17030 | 17040 | 17000 | 329 |
| 565 | 20231214 | 110100 | 5541828670 | 17030 | 17030 | 17030 | 17030 | 110 |
| 566 | 20231214 | 110000 | 5539955370 | 17010 | 17040 | 17040 | 17000 | 242 |
| 567 | 20231214 | 105900 | 5535839020 | 17020 | 17070 | 17070 | 17020 | 1507 |
| 568 | 20231214 | 105800 | 5510135210 | 17090 | 17090 | 17100 | 17090 | 235 |
| 569 | 20231214 | 105700 | 5506119050 | 17090 | 17080 | 17090 | 17080 | 642 |
| 570 | 20231214 | 105600 | 5495151610 | 17070 | 17040 | 17070 | 17040 | 418 |
| 571 | 20231214 | 105500 | 5488024110 | 17040 | 17010 | 17040 | 16990 | 170 |
| 572 | 20231214 | 105400 | 5485131870 | 17010 | 17010 | 17010 | 17000 | 284 |
| 573 | 20231214 | 105300 | 5480302040 | 17010 | 17020 | 17020 | 17000 | 442 |
| 574 | 20231214 | 105200 | 5472784880 | 17020 | 16990 | 17020 | 16960 | 2597 |
| 575 | 20231214 | 105100 | 5428671690 | 16980 | 17000 | 17010 | 16980 | 139 |
| 576 | 20231214 | 105000 | 5426309390 | 17000 | 17020 | 17020 | 17000 | 345 |
| 577 | 20231214 | 104900 | 5420441540 | 17010 | 17010 | 17010 | 17010 | 367 |
| 578 | 20231214 | 104800 | 5414198870 | 17010 | 17000 | 17010 | 17000 | 101 |
| 579 | 20231214 | 104700 | 5412481340 | 17010 | 16970 | 17010 | 16970 | 94 |
| 580 | 20231214 | 104600 | 5410886040 | 16990 | 17000 | 17010 | 16970 | 660 |
| 581 | 20231214 | 104500 | 5399673900 | 17000 | 17000 | 17000 | 17000 | 172 |
| 582 | 20231214 | 104400 | 5396749900 | 17000 | 16950 | 17000 | 16950 | 117 |
| 583 | 20231214 | 104300 | 5394763950 | 16950 | 16960 | 16960 | 16950 | 331 |
| 584 | 20231214 | 104200 | 5389152600 | 16950 | 17010 | 17020 | 16950 | 368 |
| 585 | 20231214 | 104100 | 5382911430 | 17010 | 17020 | 17030 | 17010 | 191 |
| 586 | 20231214 | 104000 | 5379662070 | 17030 | 17000 | 17040 | 16960 | 227 |
| 587 | 20231214 | 103900 | 5375801690 | 17000 | 16950 | 17000 | 16950 | 114 |
| 588 | 20231214 | 103800 | 5373865890 | 16950 | 16900 | 16950 | 16900 | 361 |
| 589 | 20231214 | 103700 | 5367752090 | 16900 | 16880 | 16900 | 16880 | 681 |
| 590 | 20231214 | 103600 | 5356256630 | 16880 | 16910 | 16910 | 16880 | 305 |
| 591 | 20231214 | 103500 | 5351102350 | 16900 | 16870 | 16900 | 16870 | 149 |
| 592 | 20231214 | 103400 | 5348586140 | 16860 | 16860 | 16860 | 16850 | 54 |
| 593 | 20231214 | 103300 | 5347676180 | 16930 | 16930 | 16950 | 16930 | 806 |
| 594 | 20231214 | 103200 | 5334029450 | 16830 | 16940 | 16940 | 16830 | 609 |
| 595 | 20231214 | 103100 | 5323746520 | 16940 | 16920 | 16940 | 16900 | 781 |
| 596 | 20231214 | 103000 | 5310526800 | 16850 | 16900 | 16900 | 16830 | 754 |
| 597 | 20231214 | 102900 | 5297799280 | 16900 | 16900 | 16930 | 16900 | 1238 |
| 598 | 20231214 | 102800 | 5276875790 | 16900 | 16810 | 16900 | 16810 | 1960 |
| 599 | 20231214 | 102700 | 5243850860 | 16810 | 16810 | 16830 | 16810 | 2236 |
| 600 | 20231214 | 102600 | 5206244020 | 16830 | 16830 | 16830 | 16830 | 200 |
| 601 | 20231214 | 102500 | 5202878020 | 16830 | 16890 | 16890 | 16810 | 3079 |
| 602 | 20231214 | 102400 | 5150974140 | 16900 | 16900 | 16940 | 16900 | 965 |
| 603 | 20231214 | 102300 | 5134665200 | 16900 | 16890 | 16900 | 16890 | 1139 |
| 604 | 20231214 | 102200 | 5115416600 | 16890 | 16870 | 16920 | 16870 | 1585 |
| 605 | 20231214 | 102100 | 5088671800 | 16810 | 16840 | 16840 | 16810 | 1405 |
| 606 | 20231214 | 102000 | 5065051450 | 16800 | 16820 | 16820 | 16770 | 2445 |
| 607 | 20231214 | 101900 | 5023983560 | 16840 | 16840 | 16840 | 16820 | 912 |
| 608 | 20231214 | 101800 | 5008626340 | 16840 | 16850 | 16850 | 16820 | 1712 |
| 609 | 20231214 | 101700 | 4979801500 | 16840 | 16870 | 16880 | 16820 | 2610 |
| 610 | 20231214 | 101600 | 4935877820 | 16830 | 16820 | 16880 | 16770 | 2049 |
| 611 | 20231214 | 101500 | 4901424540 | 16880 | 16820 | 16880 | 16750 | 3395 |
| 612 | 20231214 | 101400 | 4844421400 | 16830 | 16870 | 16880 | 16830 | 2411 |
| 613 | 20231214 | 101300 | 4803795510 | 16900 | 16900 | 16920 | 16840 | 1078 |
| 614 | 20231214 | 101200 | 4785588860 | 16890 | 16860 | 16910 | 16860 | 748 |
| 615 | 20231214 | 101100 | 4772948940 | 16850 | 16850 | 16860 | 16840 | 574 |
| 616 | 20231214 | 101000 | 4763272470 | 16840 | 16850 | 16860 | 16840 | 1038 |
| 617 | 20231214 | 100900 | 4745784970 | 16860 | 16850 | 16880 | 16850 | 1564 |
| 618 | 20231214 | 100800 | 4719406910 | 16860 | 16880 | 16890 | 16860 | 1172 |
| 619 | 20231214 | 100700 | 4699639780 | 16880 | 17040 | 17040 | 16880 | 7568 |
| 620 | 20231214 | 100600 | 4571318940 | 17040 | 17040 | 17040 | 17040 | 344 |
| 621 | 20231214 | 100500 | 4565457180 | 17090 | 17020 | 17090 | 17020 | 396 |
| 622 | 20231214 | 100400 | 4558716910 | 17020 | 17110 | 17150 | 17010 | 862 |
| 623 | 20231214 | 100300 | 4544011260 | 17120 | 17160 | 17170 | 17120 | 1514 |
| 624 | 20231214 | 100200 | 4518058580 | 17170 | 17160 | 17180 | 17160 | 207 |
| 625 | 20231214 | 100100 | 4514505160 | 17160 | 17150 | 17160 | 17130 | 733 |
| 626 | 20231214 | 100000 | 4501935470 | 17150 | 17110 | 17150 | 17110 | 12 |
| 627 | 20231214 | 095900 | 4501730110 | 17100 | 17180 | 17180 | 17100 | 357 |
| 628 | 20231214 | 095800 | 4495624900 | 17160 | 17090 | 17190 | 17090 | 1091 |
| 629 | 20231214 | 095700 | 4476923010 | 17090 | 17130 | 17130 | 17090 | 430 |
| 630 | 20231214 | 095600 | 4469570410 | 17100 | 17140 | 17140 | 17100 | 109 |
| 631 | 20231214 | 095500 | 4467704910 | 17140 | 17110 | 17150 | 17100 | 469 |
| 632 | 20231214 | 095400 | 4459672200 | 17040 | 17030 | 17110 | 17030 | 322 |
| 633 | 20231214 | 095300 | 4454177680 | 17030 | 16970 | 17030 | 16970 | 1932 |
| 634 | 20231214 | 095200 | 4421333900 | 16980 | 17080 | 17080 | 16980 | 2717 |
| 635 | 20231214 | 095100 | 4375071940 | 17070 | 17150 | 17160 | 17070 | 182 |
| 636 | 20231214 | 095000 | 4371961570 | 17160 | 17060 | 17160 | 17040 | 310 |
| 637 | 20231214 | 094900 | 4366677450 | 17060 | 17180 | 17180 | 17060 | 640 |
| 638 | 20231214 | 094800 | 4355709580 | 17020 | 17000 | 17190 | 17000 | 2068 |
| 639 | 20231214 | 094700 | 4320394590 | 17010 | 17000 | 17010 | 17000 | 1224 |
| 640 | 20231214 | 094600 | 4299582220 | 17000 | 16960 | 17000 | 16960 | 957 |
| 641 | 20231214 | 094500 | 4283332520 | 17000 | 16980 | 17010 | 16950 | 3620 |
| 642 | 20231214 | 094400 | 4221841550 | 16980 | 17020 | 17060 | 16980 | 2749 |
| 643 | 20231214 | 094300 | 4175095940 | 17020 | 17120 | 17150 | 17020 | 5972 |
| 644 | 20231214 | 094200 | 4073103510 | 17160 | 17120 | 17160 | 17110 | 1439 |
| 645 | 20231214 | 094100 | 4048471700 | 17180 | 17120 | 17200 | 17120 | 1345 |
| 646 | 20231214 | 094000 | 4025388410 | 17190 | 17200 | 17200 | 17110 | 5128 |
| 647 | 20231214 | 093900 | 3937525500 | 17200 | 17220 | 17260 | 17190 | 1427 |
| 648 | 20231214 | 093800 | 3912962740 | 17250 | 17200 | 17250 | 17160 | 1597 |
| 649 | 20231214 | 093700 | 3885497990 | 17160 | 17160 | 17160 | 17110 | 5906 |
| 650 | 20231214 | 093600 | 3784304840 | 17190 | 17260 | 17260 | 17130 | 6875 |
| 651 | 20231214 | 093500 | 3666118960 | 17270 | 17350 | 17350 | 17250 | 3315 |
| 652 | 20231214 | 093400 | 3608746480 | 17360 | 17370 | 17370 | 17300 | 2994 |
| 653 | 20231214 | 093300 | 3556796410 | 17370 | 17380 | 17400 | 17360 | 3732 |
| 654 | 20231214 | 093200 | 3491905750 | 17370 | 17330 | 17370 | 17300 | 5742 |
| 655 | 20231214 | 093100 | 3392288820 | 17320 | 17180 | 17350 | 17180 | 9558 |
| 656 | 20231214 | 093000 | 3227133180 | 17180 | 17200 | 17260 | 17180 | 8430 |
| 657 | 20231214 | 092900 | 3082169900 | 17260 | 17140 | 17260 | 17110 | 4239 |
| 658 | 20231214 | 092800 | 3009285700 | 17160 | 17140 | 17160 | 17110 | 2293 |
| 659 | 20231214 | 092700 | 2970006600 | 17150 | 17180 | 17190 | 17150 | 2979 |
| 660 | 20231214 | 092600 | 2918831870 | 17170 | 17250 | 17250 | 17170 | 2763 |
| 661 | 20231214 | 092500 | 2871260410 | 17250 | 17180 | 17250 | 17170 | 4984 |
| 662 | 20231214 | 092400 | 2785454070 | 17130 | 17200 | 17230 | 17060 | 17986 |
| 663 | 20231214 | 092300 | 2478199460 | 17200 | 17120 | 17200 | 17060 | 5259 |
| 664 | 20231214 | 092200 | 2388116030 | 17120 | 17140 | 17150 | 17100 | 2517 |
| 665 | 20231214 | 092100 | 2345031560 | 17140 | 17180 | 17190 | 17140 | 3152 |
| 666 | 20231214 | 092000 | 2290920340 | 17170 | 17260 | 17260 | 17170 | 6315 |
| 667 | 20231214 | 091900 | 2182211370 | 17250 | 17270 | 17300 | 17230 | 5958 |
| 668 | 20231214 | 091800 | 2079325610 | 17290 | 17260 | 17300 | 17230 | 3488 |
| 669 | 20231214 | 091700 | 2019103510 | 17260 | 17160 | 17320 | 17160 | 3896 |
| 670 | 20231214 | 091600 | 1951818920 | 17260 | 17360 | 17420 | 17110 | 17178 |
| 671 | 20231214 | 091500 | 1654484330 | 17360 | 17280 | 17370 | 17240 | 9087 |
| 672 | 20231214 | 091400 | 1497243110 | 17300 | 17040 | 17300 | 17040 | 18431 |
| 673 | 20231214 | 091300 | 1180080460 | 17020 | 17050 | 17060 | 17000 | 4592 |
| 674 | 20231214 | 091200 | 1101827120 | 17050 | 16860 | 17090 | 16850 | 15204 |
| 675 | 20231214 | 091100 | 844189520 | 16860 | 16840 | 16880 | 16840 | 2981 |
| 676 | 20231214 | 091000 | 793913870 | 16830 | 16800 | 16860 | 16780 | 4209 |
| 677 | 20231214 | 090900 | 723030310 | 16860 | 16850 | 16900 | 16790 | 7302 |
| 678 | 20231214 | 090800 | 600039270 | 16860 | 16730 | 16860 | 16650 | 7927 |
| 679 | 20231214 | 090700 | 466847750 | 16720 | 16540 | 16730 | 16510 | 6685 |
| 680 | 20231214 | 090600 | 355764350 | 16530 | 16420 | 16530 | 16420 | 1761 |
| 681 | 20231214 | 090500 | 326678400 | 16420 | 16460 | 16490 | 16410 | 1878 |
| 682 | 20231214 | 090400 | 295804160 | 16480 | 16490 | 16490 | 16450 | 1351 |
| 683 | 20231214 | 090300 | 273528880 | 16500 | 16510 | 16510 | 16470 | 453 |
| 684 | 20231214 | 090200 | 266053260 | 16520 | 16520 | 16560 | 16520 | 3612 |
| 685 | 20231214 | 090100 | 206328950 | 16530 | 16380 | 16560 | 16330 | 6300 |
| 686 | 20231214 | 090000 | 102603970 | 16380 | 16340 | 16380 | 16330 | 4976 |