35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 200200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 2376 |
| 3 | 20231214 | 200100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 4 | 20231214 | 200000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 5 | 20231214 | 195900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 6 | 20231214 | 195800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 7 | 20231214 | 195700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 8 | 20231214 | 195600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 9 | 20231214 | 195500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 10 | 20231214 | 195400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 11 | 20231214 | 195300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 12 | 20231214 | 195200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 13 | 20231214 | 195100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 14 | 20231214 | 195000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 15 | 20231214 | 194900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 16 | 20231214 | 194800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 17 | 20231214 | 194700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 18 | 20231214 | 194600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 19 | 20231214 | 194500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 20 | 20231214 | 194400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 21 | 20231214 | 194300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 22 | 20231214 | 194200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 23 | 20231214 | 194100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 24 | 20231214 | 194000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 25 | 20231214 | 193900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 26 | 20231214 | 193800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 27 | 20231214 | 193700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 28 | 20231214 | 193600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 29 | 20231214 | 193500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 30 | 20231214 | 193400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 31 | 20231214 | 193300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 32 | 20231214 | 193200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 2376 |
| 33 | 20231214 | 193100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 34 | 20231214 | 193000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 35 | 20231214 | 192900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 36 | 20231214 | 192800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 37 | 20231214 | 192700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 38 | 20231214 | 192600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 39 | 20231214 | 192500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 40 | 20231214 | 192400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 41 | 20231214 | 192300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 42 | 20231214 | 192200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 43 | 20231214 | 192100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 44 | 20231214 | 192000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 45 | 20231214 | 191900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 46 | 20231214 | 191800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 47 | 20231214 | 191700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 48 | 20231214 | 191600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 49 | 20231214 | 191500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 50 | 20231214 | 191400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 51 | 20231214 | 191300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 52 | 20231214 | 191200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 53 | 20231214 | 191100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 54 | 20231214 | 191000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 55 | 20231214 | 190900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 56 | 20231214 | 190800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 57 | 20231214 | 190700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 58 | 20231214 | 190600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 59 | 20231214 | 190500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 60 | 20231214 | 190400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 61 | 20231214 | 190300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 62 | 20231214 | 190200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 2376 |
| 63 | 20231214 | 190100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 64 | 20231214 | 190000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 65 | 20231214 | 185900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 66 | 20231214 | 185800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 67 | 20231214 | 185700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 68 | 20231214 | 185600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 69 | 20231214 | 185500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 70 | 20231214 | 185400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 71 | 20231214 | 185300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 72 | 20231214 | 185200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 73 | 20231214 | 185100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 74 | 20231214 | 185000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 75 | 20231214 | 184900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 76 | 20231214 | 184800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 77 | 20231214 | 184700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 78 | 20231214 | 184600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 79 | 20231214 | 184500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 80 | 20231214 | 184400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 81 | 20231214 | 184300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 82 | 20231214 | 184200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 83 | 20231214 | 184100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 84 | 20231214 | 184000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 85 | 20231214 | 183900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 86 | 20231214 | 183800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 87 | 20231214 | 183700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 88 | 20231214 | 183600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 89 | 20231214 | 183500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 90 | 20231214 | 183400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 91 | 20231214 | 183300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 92 | 20231214 | 183200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 2376 |
| 93 | 20231214 | 183100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 94 | 20231214 | 183000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 95 | 20231214 | 182900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 96 | 20231214 | 182800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 97 | 20231214 | 182700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 98 | 20231214 | 182600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 99 | 20231214 | 182500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 100 | 20231214 | 182400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 101 | 20231214 | 182300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 102 | 20231214 | 182200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 103 | 20231214 | 182100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 104 | 20231214 | 182000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 105 | 20231214 | 181900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 106 | 20231214 | 181800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 107 | 20231214 | 181700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 108 | 20231214 | 181600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 109 | 20231214 | 181500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 110 | 20231214 | 181400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 111 | 20231214 | 181300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 112 | 20231214 | 181200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 113 | 20231214 | 181100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 114 | 20231214 | 181000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 115 | 20231214 | 180900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 116 | 20231214 | 180800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 117 | 20231214 | 180700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 118 | 20231214 | 180600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 119 | 20231214 | 180500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 120 | 20231214 | 180400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 121 | 20231214 | 180300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 122 | 20231214 | 180200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 2376 |
| 123 | 20231214 | 180100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 124 | 20231214 | 180000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 125 | 20231214 | 175900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 126 | 20231214 | 175800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 127 | 20231214 | 175700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 128 | 20231214 | 175600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 129 | 20231214 | 175500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 130 | 20231214 | 175400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 131 | 20231214 | 175300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 132 | 20231214 | 175200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 133 | 20231214 | 175100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 134 | 20231214 | 175000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 135 | 20231214 | 174900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 136 | 20231214 | 174800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 137 | 20231214 | 174700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 138 | 20231214 | 174600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 139 | 20231214 | 174500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 140 | 20231214 | 174400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 141 | 20231214 | 174300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 142 | 20231214 | 174200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 143 | 20231214 | 174100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 144 | 20231214 | 174000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 145 | 20231214 | 173900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 146 | 20231214 | 173800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 147 | 20231214 | 173700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 148 | 20231214 | 173600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 149 | 20231214 | 173500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 150 | 20231214 | 173400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 151 | 20231214 | 173300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 152 | 20231214 | 173200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 2376 |
| 153 | 20231214 | 173100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 154 | 20231214 | 173000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 155 | 20231214 | 172900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 156 | 20231214 | 172800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 157 | 20231214 | 172700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 158 | 20231214 | 172600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 159 | 20231214 | 172500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 160 | 20231214 | 172400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 161 | 20231214 | 172300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 162 | 20231214 | 172200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 163 | 20231214 | 172100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 164 | 20231214 | 172000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 165 | 20231214 | 171900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 166 | 20231214 | 171800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 167 | 20231214 | 171700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 168 | 20231214 | 171600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 169 | 20231214 | 171500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 170 | 20231214 | 171400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 171 | 20231214 | 171300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 172 | 20231214 | 171200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 173 | 20231214 | 171100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 174 | 20231214 | 171000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 175 | 20231214 | 170900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 176 | 20231214 | 170800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 177 | 20231214 | 170700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 178 | 20231214 | 170600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 179 | 20231214 | 170500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 180 | 20231214 | 170400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 181 | 20231214 | 170300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 182 | 20231214 | 170200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 2376 |
| 183 | 20231214 | 170100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 184 | 20231214 | 170000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 185 | 20231214 | 165900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 186 | 20231214 | 165800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 187 | 20231214 | 165700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 188 | 20231214 | 165600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 189 | 20231214 | 165500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 190 | 20231214 | 165400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 191 | 20231214 | 165300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 192 | 20231214 | 165200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 193 | 20231214 | 165100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 194 | 20231214 | 165000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 195 | 20231214 | 164900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 196 | 20231214 | 164800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 197 | 20231214 | 164700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 198 | 20231214 | 164600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 199 | 20231214 | 164500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 200 | 20231214 | 164400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 201 | 20231214 | 164300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 202 | 20231214 | 164200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 203 | 20231214 | 164100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 204 | 20231214 | 164000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 205 | 20231214 | 163900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 206 | 20231214 | 163800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 207 | 20231214 | 163700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 208 | 20231214 | 163600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 209 | 20231214 | 163500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 210 | 20231214 | 163400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 211 | 20231214 | 163300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 212 | 20231214 | 163200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 2376 |
| 213 | 20231214 | 163100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 214 | 20231214 | 163000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 215 | 20231214 | 162900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 216 | 20231214 | 162800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 217 | 20231214 | 162700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 218 | 20231214 | 162600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 219 | 20231214 | 162500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 220 | 20231214 | 162400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 221 | 20231214 | 162300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 222 | 20231214 | 162200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 223 | 20231214 | 162100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 224 | 20231214 | 162000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 225 | 20231214 | 161900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 226 | 20231214 | 161800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 227 | 20231214 | 161700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 228 | 20231214 | 161600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 229 | 20231214 | 161500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 230 | 20231214 | 161400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 231 | 20231214 | 161300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 232 | 20231214 | 161200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 233 | 20231214 | 161100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 234 | 20231214 | 161000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 235 | 20231214 | 160900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 236 | 20231214 | 160800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 237 | 20231214 | 160700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 238 | 20231214 | 160600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 239 | 20231214 | 160500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 240 | 20231214 | 160400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 241 | 20231214 | 160300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 242 | 20231214 | 160200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 2376 |
| 243 | 20231214 | 160100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 244 | 20231214 | 160000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 245 | 20231214 | 155900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 246 | 20231214 | 155800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 247 | 20231214 | 155700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 248 | 20231214 | 155600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 249 | 20231214 | 155500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 250 | 20231214 | 155400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 251 | 20231214 | 155300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 252 | 20231214 | 155200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 253 | 20231214 | 155100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 254 | 20231214 | 155000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 255 | 20231214 | 154900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 256 | 20231214 | 154800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 257 | 20231214 | 154700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 258 | 20231214 | 154600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 259 | 20231214 | 154500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 260 | 20231214 | 154400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 261 | 20231214 | 154300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 262 | 20231214 | 154200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 263 | 20231214 | 154100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 264 | 20231214 | 154000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 265 | 20231214 | 153900 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 266 | 20231214 | 153800 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 267 | 20231214 | 153700 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 268 | 20231214 | 153600 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 269 | 20231214 | 153500 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 270 | 20231214 | 153400 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 271 | 20231214 | 153300 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 272 | 20231214 | 153200 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 2376 |
| 273 | 20231214 | 153100 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 0 |
| 274 | 20231214 | 153000 | 4860729720 | 13460 | 13460 | 13460 | 13460 | 2376 |
| 275 | 20231214 | 152900 | 4828748760 | 13460 | 13460 | 13460 | 13460 | 0 |
| 276 | 20231214 | 152800 | 4828748760 | 13460 | 13460 | 13460 | 13460 | 0 |
| 277 | 20231214 | 152700 | 4828748760 | 13460 | 13460 | 13460 | 13460 | 0 |
| 278 | 20231214 | 152600 | 4828748760 | 13460 | 13460 | 13460 | 13460 | 0 |
| 279 | 20231214 | 152500 | 4828748760 | 13460 | 13460 | 13460 | 13460 | 0 |
| 280 | 20231214 | 152400 | 4828748760 | 13460 | 13460 | 13460 | 13460 | 0 |
| 281 | 20231214 | 152300 | 4828748760 | 13460 | 13460 | 13460 | 13460 | 0 |
| 282 | 20231214 | 152200 | 4828748760 | 13460 | 13460 | 13460 | 13460 | 0 |
| 283 | 20231214 | 152100 | 4828748760 | 13460 | 13460 | 13460 | 13460 | 0 |
| 284 | 20231214 | 152000 | 4828748760 | 13460 | 13460 | 13460 | 13460 | 0 |
| 285 | 20231214 | 151900 | 4828748760 | 13460 | 13400 | 13460 | 13400 | 366 |
| 286 | 20231214 | 151800 | 4823832080 | 13400 | 13400 | 13400 | 13390 | 1095 |
| 287 | 20231214 | 151700 | 4809165170 | 13400 | 13420 | 13420 | 13400 | 387 |
| 288 | 20231214 | 151600 | 4803976280 | 13430 | 13440 | 13440 | 13430 | 99 |
| 289 | 20231214 | 151500 | 4802646660 | 13450 | 13430 | 13450 | 13430 | 217 |
| 290 | 20231214 | 151400 | 4799732030 | 13450 | 13470 | 13470 | 13450 | 18 |
| 291 | 20231214 | 151300 | 4799489630 | 13460 | 13410 | 13460 | 13410 | 140 |
| 292 | 20231214 | 151200 | 4797607060 | 13410 | 13400 | 13490 | 13400 | 1869 |
| 293 | 20231214 | 151100 | 4772487820 | 13400 | 13350 | 13400 | 13330 | 236 |
| 294 | 20231214 | 151000 | 4769330030 | 13350 | 13330 | 13390 | 13330 | 448 |
| 295 | 20231214 | 150900 | 4763333140 | 13330 | 13330 | 13380 | 13330 | 982 |
| 296 | 20231214 | 150800 | 4750242810 | 13400 | 13320 | 13400 | 13290 | 814 |
| 297 | 20231214 | 150700 | 4739411060 | 13330 | 13360 | 13360 | 13330 | 354 |
| 298 | 20231214 | 150600 | 4734686930 | 13340 | 13340 | 13360 | 13340 | 23 |
| 299 | 20231214 | 150500 | 4734380050 | 13360 | 13360 | 13360 | 13330 | 559 |
| 300 | 20231214 | 150400 | 4726921890 | 13360 | 13360 | 13360 | 13360 | 100 |
| 301 | 20231214 | 150300 | 4725585890 | 13360 | 13380 | 13380 | 13360 | 146 |
| 302 | 20231214 | 150200 | 4723633220 | 13380 | 13380 | 13380 | 13380 | 1 |
| 303 | 20231214 | 150100 | 4723619840 | 13380 | 13360 | 13380 | 13360 | 131 |
| 304 | 20231214 | 150000 | 4721869600 | 13360 | 13370 | 13380 | 13360 | 651 |
| 305 | 20231214 | 145900 | 4713160930 | 13390 | 13430 | 13430 | 13370 | 204 |
| 306 | 20231214 | 145800 | 4710429270 | 13430 | 13430 | 13430 | 13430 | 75 |
| 307 | 20231214 | 145700 | 4709422020 | 13370 | 13390 | 13430 | 13370 | 24 |
| 308 | 20231214 | 145600 | 4709100360 | 13360 | 13360 | 13480 | 13360 | 773 |
| 309 | 20231214 | 145500 | 4698724030 | 13370 | 13310 | 13370 | 13300 | 1423 |
| 310 | 20231214 | 145400 | 4679769640 | 13310 | 13330 | 13370 | 13310 | 361 |
| 311 | 20231214 | 145300 | 4674952210 | 13370 | 13380 | 13380 | 13330 | 195 |
| 312 | 20231214 | 145200 | 4672347810 | 13380 | 13350 | 13380 | 13350 | 197 |
| 313 | 20231214 | 145100 | 4669712170 | 13380 | 13380 | 13380 | 13380 | 10 |
| 314 | 20231214 | 145000 | 4669578370 | 13380 | 13380 | 13380 | 13380 | 0 |
| 315 | 20231214 | 144900 | 4669578370 | 13380 | 13380 | 13380 | 13380 | 177 |
| 316 | 20231214 | 144800 | 4667210110 | 13390 | 13330 | 13390 | 13300 | 347 |
| 317 | 20231214 | 144700 | 4662586090 | 13390 | 13390 | 13390 | 13390 | 211 |
| 318 | 20231214 | 144600 | 4659760800 | 13390 | 13350 | 13390 | 13350 | 181 |
| 319 | 20231214 | 144500 | 4657344330 | 13400 | 13310 | 13400 | 13310 | 216 |
| 320 | 20231214 | 144400 | 4654465170 | 13340 | 13340 | 13340 | 13310 | 117 |
| 321 | 20231214 | 144300 | 4652904450 | 13340 | 13340 | 13340 | 13340 | 0 |
| 322 | 20231214 | 144200 | 4652904450 | 13340 | 13330 | 13340 | 13310 | 660 |
| 323 | 20231214 | 144100 | 4644106420 | 13330 | 13300 | 13330 | 13300 | 221 |
| 324 | 20231214 | 144000 | 4641160520 | 13330 | 13330 | 13330 | 13330 | 401 |
| 325 | 20231214 | 143900 | 4635815190 | 13300 | 13330 | 13330 | 13290 | 639 |
| 326 | 20231214 | 143800 | 4627314080 | 13300 | 13310 | 13310 | 13300 | 15 |
| 327 | 20231214 | 143700 | 4627114450 | 13310 | 13320 | 13320 | 13290 | 1423 |
| 328 | 20231214 | 143600 | 4608189540 | 13340 | 13340 | 13340 | 13310 | 160 |
| 329 | 20231214 | 143500 | 4606056060 | 13340 | 13330 | 13340 | 13300 | 1696 |
| 330 | 20231214 | 143400 | 4583490330 | 13300 | 13300 | 13300 | 13300 | 1 |
| 331 | 20231214 | 143300 | 4583477030 | 13390 | 13400 | 13400 | 13310 | 639 |
| 332 | 20231214 | 143200 | 4574963580 | 13340 | 13400 | 13400 | 13330 | 630 |
| 333 | 20231214 | 143100 | 4566552070 | 13340 | 13350 | 13350 | 13340 | 373 |
| 334 | 20231214 | 143000 | 4561575440 | 13350 | 13350 | 13350 | 13350 | 72 |
| 335 | 20231214 | 142900 | 4560614240 | 13350 | 13420 | 13420 | 13350 | 11 |
| 336 | 20231214 | 142800 | 4560466690 | 13350 | 13350 | 13420 | 13350 | 184 |
| 337 | 20231214 | 142700 | 4557997550 | 13340 | 13340 | 13340 | 13340 | 0 |
| 338 | 20231214 | 142600 | 4557997550 | 13340 | 13340 | 13340 | 13340 | 21 |
| 339 | 20231214 | 142500 | 4557717410 | 13340 | 13400 | 13430 | 13340 | 237 |
| 340 | 20231214 | 142400 | 4554540530 | 13400 | 13380 | 13400 | 13320 | 214 |
| 341 | 20231214 | 142300 | 4551673970 | 13300 | 13300 | 13380 | 13300 | 596 |
| 342 | 20231214 | 142200 | 4543727770 | 13300 | 13330 | 13370 | 13300 | 2023 |
| 343 | 20231214 | 142100 | 4516815970 | 13330 | 13340 | 13360 | 13330 | 189 |
| 344 | 20231214 | 142000 | 4514291620 | 13340 | 13360 | 13360 | 13340 | 46 |
| 345 | 20231214 | 141900 | 4513677080 | 13340 | 13340 | 13340 | 13340 | 0 |
| 346 | 20231214 | 141800 | 4513677080 | 13340 | 13360 | 13360 | 13340 | 147 |
| 347 | 20231214 | 141700 | 4511713180 | 13330 | 13360 | 13360 | 13330 | 272 |
| 348 | 20231214 | 141600 | 4508080460 | 13360 | 13370 | 13400 | 13360 | 106 |
| 349 | 20231214 | 141500 | 4506663100 | 13400 | 13400 | 13400 | 13370 | 227 |
| 350 | 20231214 | 141400 | 4503626150 | 13400 | 13380 | 13400 | 13380 | 180 |
| 351 | 20231214 | 141300 | 4501215130 | 13380 | 13370 | 13380 | 13370 | 164 |
| 352 | 20231214 | 141200 | 4499021130 | 13370 | 13380 | 13380 | 13370 | 200 |
| 353 | 20231214 | 141100 | 4496347120 | 13380 | 13420 | 13470 | 13380 | 1536 |
| 354 | 20231214 | 141000 | 4475755980 | 13420 | 13430 | 13470 | 13420 | 627 |
| 355 | 20231214 | 140900 | 4467341380 | 13430 | 13430 | 13430 | 13430 | 198 |
| 356 | 20231214 | 140800 | 4464682240 | 13490 | 13470 | 13490 | 13470 | 103 |
| 357 | 20231214 | 140700 | 4463294770 | 13470 | 13470 | 13470 | 13470 | 444 |
| 358 | 20231214 | 140600 | 4457314090 | 13490 | 13490 | 13490 | 13490 | 0 |
| 359 | 20231214 | 140500 | 4457314090 | 13490 | 13490 | 13490 | 13490 | 310 |
| 360 | 20231214 | 140400 | 4453132190 | 13490 | 13470 | 13490 | 13420 | 2141 |
| 361 | 20231214 | 140300 | 4424388880 | 13470 | 13470 | 13520 | 13430 | 1959 |
| 362 | 20231214 | 140200 | 4398059720 | 13470 | 13470 | 13470 | 13470 | 131 |
| 363 | 20231214 | 140100 | 4396295150 | 13470 | 13520 | 13520 | 13470 | 17 |
| 364 | 20231214 | 140000 | 4396066110 | 13520 | 13520 | 13520 | 13520 | 226 |
| 365 | 20231214 | 135900 | 4393010590 | 13520 | 13520 | 13520 | 13520 | 7 |
| 366 | 20231214 | 135800 | 4392915950 | 13470 | 13470 | 13470 | 13470 | 602 |
| 367 | 20231214 | 135700 | 4384807010 | 13520 | 13500 | 13520 | 13500 | 447 |
| 368 | 20231214 | 135600 | 4378768450 | 13500 | 13500 | 13500 | 13500 | 0 |
| 369 | 20231214 | 135500 | 4378768450 | 13500 | 13500 | 13500 | 13500 | 101 |
| 370 | 20231214 | 135400 | 4377404950 | 13460 | 13500 | 13500 | 13460 | 57 |
| 371 | 20231214 | 135300 | 4376635490 | 13480 | 13500 | 13500 | 13480 | 273 |
| 372 | 20231214 | 135200 | 4372953330 | 13500 | 13460 | 13500 | 13460 | 398 |
| 373 | 20231214 | 135100 | 4367593160 | 13460 | 13540 | 13540 | 13460 | 1428 |
| 374 | 20231214 | 135000 | 4348359610 | 13500 | 13550 | 13550 | 13500 | 258 |
| 375 | 20231214 | 134900 | 4344869810 | 13560 | 13500 | 13560 | 13500 | 148 |
| 376 | 20231214 | 134800 | 4342863770 | 13570 | 13500 | 13570 | 13470 | 323 |
| 377 | 20231214 | 134700 | 4338502310 | 13500 | 13560 | 13570 | 13500 | 2022 |
| 378 | 20231214 | 134600 | 4311180010 | 13550 | 13520 | 13580 | 13520 | 1865 |
| 379 | 20231214 | 134500 | 4285886820 | 13540 | 13460 | 13540 | 13460 | 2276 |
| 380 | 20231214 | 134400 | 4255183340 | 13460 | 13460 | 13460 | 13440 | 95 |
| 381 | 20231214 | 134300 | 4253906040 | 13460 | 13420 | 13460 | 13420 | 450 |
| 382 | 20231214 | 134200 | 4247860690 | 13430 | 13450 | 13460 | 13430 | 530 |
| 383 | 20231214 | 134100 | 4240737110 | 13460 | 13460 | 13460 | 13460 | 481 |
| 384 | 20231214 | 134000 | 4234262850 | 13450 | 13450 | 13450 | 13450 | 237 |
| 385 | 20231214 | 133900 | 4231075200 | 13450 | 13450 | 13460 | 13440 | 893 |
| 386 | 20231214 | 133800 | 4219062120 | 13450 | 13430 | 13450 | 13420 | 440 |
| 387 | 20231214 | 133700 | 4213152150 | 13430 | 13420 | 13440 | 13420 | 378 |
| 388 | 20231214 | 133600 | 4208074410 | 13440 | 13420 | 13460 | 13380 | 815 |
| 389 | 20231214 | 133500 | 4197125920 | 13410 | 13400 | 13410 | 13400 | 448 |
| 390 | 20231214 | 133400 | 4191118250 | 13410 | 13400 | 13410 | 13400 | 572 |
| 391 | 20231214 | 133300 | 4183449240 | 13400 | 13400 | 13400 | 13400 | 1 |
| 392 | 20231214 | 133200 | 4183435840 | 13400 | 13400 | 13400 | 13400 | 189 |
| 393 | 20231214 | 133100 | 4180903240 | 13380 | 13390 | 13390 | 13380 | 153 |
| 394 | 20231214 | 133000 | 4178855100 | 13380 | 13400 | 13400 | 13380 | 5 |
| 395 | 20231214 | 132900 | 4178788140 | 13380 | 13380 | 13400 | 13380 | 131 |
| 396 | 20231214 | 132800 | 4177034090 | 13380 | 13380 | 13380 | 13380 | 0 |
| 397 | 20231214 | 132700 | 4177034090 | 13380 | 13380 | 13380 | 13380 | 3 |
| 398 | 20231214 | 132600 | 4176993950 | 13400 | 13400 | 13400 | 13400 | 1 |
| 399 | 20231214 | 132500 | 4176980550 | 13370 | 13400 | 13400 | 13330 | 310 |
| 400 | 20231214 | 132400 | 4172835930 | 13370 | 13400 | 13400 | 13370 | 71 |
| 401 | 20231214 | 132300 | 4171886630 | 13400 | 13400 | 13400 | 13400 | 0 |
| 402 | 20231214 | 132200 | 4171886630 | 13400 | 13400 | 13400 | 13340 | 645 |
| 403 | 20231214 | 132100 | 4163271110 | 13360 | 13400 | 13400 | 13360 | 39 |
| 404 | 20231214 | 132000 | 4162749990 | 13390 | 13410 | 13410 | 13360 | 133 |
| 405 | 20231214 | 131900 | 4160968530 | 13410 | 13370 | 13410 | 13360 | 869 |
| 406 | 20231214 | 131800 | 4149344660 | 13360 | 13370 | 13370 | 13360 | 4 |
| 407 | 20231214 | 131700 | 4149291200 | 13340 | 13370 | 13380 | 13340 | 111 |
| 408 | 20231214 | 131600 | 4147808240 | 13370 | 13350 | 13370 | 13340 | 444 |
| 409 | 20231214 | 131500 | 4141879830 | 13340 | 13340 | 13340 | 13340 | 144 |
| 410 | 20231214 | 131400 | 4139958870 | 13340 | 13340 | 13340 | 13340 | 15 |
| 411 | 20231214 | 131300 | 4139758770 | 13340 | 13310 | 13340 | 13300 | 314 |
| 412 | 20231214 | 131200 | 4135580310 | 13340 | 13340 | 13340 | 13340 | 69 |
| 413 | 20231214 | 131100 | 4134659850 | 13340 | 13330 | 13340 | 13330 | 155 |
| 414 | 20231214 | 131000 | 4132592710 | 13330 | 13330 | 13340 | 13330 | 144 |
| 415 | 20231214 | 130900 | 4130672990 | 13330 | 13330 | 13330 | 13330 | 229 |
| 416 | 20231214 | 130800 | 4127620420 | 13330 | 13300 | 13340 | 13300 | 150 |
| 417 | 20231214 | 130700 | 4125619570 | 13300 | 13300 | 13300 | 13300 | 4 |
| 418 | 20231214 | 130600 | 4125566370 | 13340 | 13340 | 13340 | 13340 | 748 |
| 419 | 20231214 | 130500 | 4115588050 | 13350 | 13330 | 13350 | 13330 | 188 |
| 420 | 20231214 | 130400 | 4113081070 | 13330 | 13240 | 13330 | 13240 | 615 |
| 421 | 20231214 | 130300 | 4104907320 | 13280 | 13270 | 13280 | 13270 | 132 |
| 422 | 20231214 | 130200 | 4103154660 | 13270 | 13240 | 13270 | 13240 | 1076 |
| 423 | 20231214 | 130100 | 4088896390 | 13240 | 13230 | 13240 | 13230 | 118 |
| 424 | 20231214 | 130000 | 4087334080 | 13230 | 13230 | 13230 | 13230 | 2 |
| 425 | 20231214 | 125900 | 4087307620 | 13240 | 13240 | 13240 | 13240 | 100 |
| 426 | 20231214 | 125800 | 4085983620 | 13240 | 13240 | 13240 | 13240 | 40 |
| 427 | 20231214 | 125700 | 4085454020 | 13240 | 13240 | 13240 | 13240 | 168 |
| 428 | 20231214 | 125600 | 4083229700 | 13260 | 13240 | 13260 | 13200 | 501 |
| 429 | 20231214 | 125500 | 4076614300 | 13240 | 13260 | 13260 | 13240 | 3 |
| 430 | 20231214 | 125400 | 4076574550 | 13260 | 13250 | 13260 | 13250 | 158 |
| 431 | 20231214 | 125300 | 4074479700 | 13260 | 13260 | 13260 | 13260 | 0 |
| 432 | 20231214 | 125200 | 4074479700 | 13260 | 13240 | 13260 | 13220 | 274 |
| 433 | 20231214 | 125100 | 4070853930 | 13250 | 13240 | 13250 | 13240 | 67 |
| 434 | 20231214 | 125000 | 4069966810 | 13230 | 13240 | 13240 | 13230 | 213 |
| 435 | 20231214 | 124900 | 4067148740 | 13240 | 13240 | 13240 | 13240 | 6 |
| 436 | 20231214 | 124800 | 4067069300 | 13250 | 13250 | 13250 | 13250 | 5 |
| 437 | 20231214 | 124700 | 4067003050 | 13260 | 13230 | 13260 | 13220 | 347 |
| 438 | 20231214 | 124600 | 4062410690 | 13230 | 13230 | 13230 | 13230 | 25 |
| 439 | 20231214 | 124500 | 4062079940 | 13230 | 13220 | 13230 | 13220 | 229 |
| 440 | 20231214 | 124400 | 4059051590 | 13230 | 13230 | 13230 | 13230 | 288 |
| 441 | 20231214 | 124300 | 4055241350 | 13210 | 13210 | 13210 | 13210 | 0 |
| 442 | 20231214 | 124200 | 4055241350 | 13210 | 13210 | 13210 | 13210 | 47 |
| 443 | 20231214 | 124100 | 4054620480 | 13210 | 13260 | 13260 | 13210 | 75 |
| 444 | 20231214 | 124000 | 4053628060 | 13260 | 13230 | 13260 | 13230 | 131 |
| 445 | 20231214 | 123900 | 4051891450 | 13260 | 13260 | 13260 | 13260 | 74 |
| 446 | 20231214 | 123800 | 4050910210 | 13250 | 13250 | 13250 | 13250 | 0 |
| 447 | 20231214 | 123700 | 4050910210 | 13250 | 13210 | 13250 | 13210 | 187 |
| 448 | 20231214 | 123600 | 4048434260 | 13210 | 13210 | 13210 | 13210 | 100 |
| 449 | 20231214 | 123500 | 4047113260 | 13250 | 13250 | 13250 | 13250 | 0 |
| 450 | 20231214 | 123400 | 4047113260 | 13250 | 13250 | 13250 | 13250 | 0 |
| 451 | 20231214 | 123300 | 4047113260 | 13250 | 13210 | 13250 | 13210 | 146 |
| 452 | 20231214 | 123200 | 4045178800 | 13250 | 13210 | 13250 | 13200 | 44 |
| 453 | 20231214 | 123100 | 4044596090 | 13240 | 13240 | 13240 | 13240 | 30 |
| 454 | 20231214 | 123000 | 4044198890 | 13240 | 13240 | 13240 | 13240 | 242 |
| 455 | 20231214 | 122900 | 4040994810 | 13160 | 13220 | 13220 | 13160 | 326 |
| 456 | 20231214 | 122800 | 4036686650 | 13220 | 13220 | 13220 | 13220 | 5 |
| 457 | 20231214 | 122700 | 4036620550 | 13160 | 13190 | 13190 | 13160 | 300 |
| 458 | 20231214 | 122600 | 4032672120 | 13220 | 13190 | 13240 | 13180 | 158 |
| 459 | 20231214 | 122500 | 4030584020 | 13190 | 13180 | 13260 | 13180 | 112 |
| 460 | 20231214 | 122400 | 4029103010 | 13180 | 13190 | 13190 | 13180 | 66 |
| 461 | 20231214 | 122300 | 4028232480 | 13220 | 13220 | 13220 | 13220 | 178 |
| 462 | 20231214 | 122200 | 4025879320 | 13200 | 13200 | 13200 | 13200 | 119 |
| 463 | 20231214 | 122100 | 4024308520 | 13210 | 13270 | 13270 | 13210 | 193 |
| 464 | 20231214 | 122000 | 4021758540 | 13220 | 13220 | 13220 | 13220 | 48 |
| 465 | 20231214 | 121900 | 4021123980 | 13270 | 13260 | 13270 | 13220 | 441 |
| 466 | 20231214 | 121800 | 4015285420 | 13260 | 13240 | 13260 | 13240 | 100 |
| 467 | 20231214 | 121700 | 4013960520 | 13210 | 13210 | 13210 | 13210 | 1 |
| 468 | 20231214 | 121600 | 4013947310 | 13240 | 13240 | 13240 | 13240 | 152 |
| 469 | 20231214 | 121500 | 4011934830 | 13240 | 13220 | 13240 | 13220 | 3 |
| 470 | 20231214 | 121400 | 4011895130 | 13200 | 13200 | 13200 | 13200 | 0 |
| 471 | 20231214 | 121300 | 4011895130 | 13200 | 13200 | 13200 | 13200 | 1 |
| 472 | 20231214 | 121200 | 4011881930 | 13250 | 13200 | 13250 | 13200 | 91 |
| 473 | 20231214 | 121100 | 4010678700 | 13210 | 13210 | 13210 | 13210 | 50 |
| 474 | 20231214 | 121000 | 4010018200 | 13210 | 13210 | 13210 | 13210 | 10 |
| 475 | 20231214 | 120900 | 4009886100 | 13210 | 13210 | 13210 | 13210 | 187 |
| 476 | 20231214 | 120800 | 4007415830 | 13170 | 13170 | 13170 | 13170 | 0 |
| 477 | 20231214 | 120700 | 4007415830 | 13170 | 13210 | 13210 | 13170 | 242 |
| 478 | 20231214 | 120600 | 4004219050 | 13210 | 13200 | 13210 | 13200 | 2 |
| 479 | 20231214 | 120500 | 4004192640 | 13200 | 13200 | 13200 | 13200 | 116 |
| 480 | 20231214 | 120400 | 4002661440 | 13210 | 13210 | 13210 | 13210 | 10 |
| 481 | 20231214 | 120300 | 4002529340 | 13210 | 13210 | 13210 | 13210 | 0 |
| 482 | 20231214 | 120200 | 4002529340 | 13210 | 13140 | 13210 | 13140 | 244 |
| 483 | 20231214 | 120100 | 3999306170 | 13140 | 13150 | 13150 | 13140 | 48 |
| 484 | 20231214 | 120000 | 3998675350 | 13210 | 13210 | 13210 | 13210 | 2 |
| 485 | 20231214 | 115900 | 3998648930 | 13130 | 13140 | 13140 | 13130 | 474 |
| 486 | 20231214 | 115800 | 3992424810 | 13220 | 13220 | 13220 | 13220 | 117 |
| 487 | 20231214 | 115700 | 3990878070 | 13130 | 13130 | 13130 | 13130 | 0 |
| 488 | 20231214 | 115600 | 3990878070 | 13130 | 13190 | 13190 | 13130 | 60 |
| 489 | 20231214 | 115500 | 3990089160 | 13220 | 13220 | 13220 | 13220 | 177 |
| 490 | 20231214 | 115400 | 3987749220 | 13140 | 13190 | 13190 | 13140 | 407 |
| 491 | 20231214 | 115300 | 3982389020 | 13210 | 13210 | 13210 | 13210 | 0 |
| 492 | 20231214 | 115200 | 3982389020 | 13210 | 13210 | 13210 | 13210 | 125 |
| 493 | 20231214 | 115100 | 3980737770 | 13210 | 13210 | 13210 | 13210 | 27 |
| 494 | 20231214 | 115000 | 3980381100 | 13210 | 13230 | 13230 | 13210 | 88 |
| 495 | 20231214 | 114900 | 3979217920 | 13230 | 13230 | 13230 | 13220 | 45 |
| 496 | 20231214 | 114800 | 3978622680 | 13260 | 13260 | 13260 | 13260 | 175 |
| 497 | 20231214 | 114700 | 3976302180 | 13260 | 13260 | 13260 | 13260 | 0 |
| 498 | 20231214 | 114600 | 3976302180 | 13260 | 13250 | 13260 | 13250 | 50 |
| 499 | 20231214 | 114500 | 3975639670 | 13240 | 13250 | 13250 | 13240 | 2 |
| 500 | 20231214 | 114400 | 3975613180 | 13250 | 13180 | 13260 | 13150 | 751 |
| 501 | 20231214 | 114300 | 3965703820 | 13180 | 13140 | 13180 | 13120 | 2612 |
| 502 | 20231214 | 114200 | 3931292940 | 13150 | 13140 | 13150 | 13140 | 370 |
| 503 | 20231214 | 114100 | 3926430740 | 13150 | 13140 | 13150 | 13140 | 374 |
| 504 | 20231214 | 114000 | 3921514490 | 13140 | 13170 | 13170 | 13140 | 304 |
| 505 | 20231214 | 113900 | 3917514590 | 13170 | 13180 | 13180 | 13170 | 471 |
| 506 | 20231214 | 113800 | 3911307310 | 13210 | 13200 | 13210 | 13200 | 480 |
| 507 | 20231214 | 113700 | 3904969310 | 13200 | 13180 | 13290 | 13180 | 999 |
| 508 | 20231214 | 113600 | 3891762450 | 13180 | 13180 | 13180 | 13170 | 120 |
| 509 | 20231214 | 113500 | 3890181030 | 13180 | 13140 | 13180 | 13070 | 1630 |
| 510 | 20231214 | 113400 | 3868847030 | 13180 | 13120 | 13180 | 13120 | 263 |
| 511 | 20231214 | 113300 | 3865386860 | 13130 | 13050 | 13130 | 13050 | 2153 |
| 512 | 20231214 | 113200 | 3837128720 | 13040 | 13060 | 13070 | 13040 | 1219 |
| 513 | 20231214 | 113100 | 3821223820 | 13070 | 13120 | 13180 | 13060 | 706 |
| 514 | 20231214 | 113000 | 3811986150 | 13180 | 13080 | 13180 | 13080 | 1074 |
| 515 | 20231214 | 112900 | 3797834720 | 13080 | 13160 | 13180 | 13080 | 438 |
| 516 | 20231214 | 112800 | 3792098110 | 13170 | 13100 | 13170 | 13080 | 403 |
| 517 | 20231214 | 112700 | 3786822040 | 13190 | 13190 | 13190 | 13190 | 161 |
| 518 | 20231214 | 112600 | 3784698450 | 13210 | 13190 | 13210 | 13060 | 1842 |
| 519 | 20231214 | 112500 | 3760533420 | 13180 | 13150 | 13180 | 13150 | 356 |
| 520 | 20231214 | 112400 | 3755849240 | 13150 | 13150 | 13150 | 13070 | 1855 |
| 521 | 20231214 | 112300 | 3731527660 | 13150 | 13120 | 13150 | 13120 | 841 |
| 522 | 20231214 | 112200 | 3720485030 | 13120 | 13110 | 13150 | 13070 | 1420 |
| 523 | 20231214 | 112100 | 3701864300 | 13110 | 13110 | 13110 | 13060 | 326 |
| 524 | 20231214 | 112000 | 3697605240 | 13120 | 13090 | 13120 | 13030 | 2451 |
| 525 | 20231214 | 111900 | 3665555470 | 13090 | 13160 | 13160 | 13030 | 3225 |
| 526 | 20231214 | 111800 | 3623505800 | 13160 | 13050 | 13160 | 13010 | 2670 |
| 527 | 20231214 | 111700 | 3588587780 | 13150 | 13240 | 13240 | 13000 | 8727 |
| 528 | 20231214 | 111600 | 3474202000 | 13240 | 13250 | 13280 | 13230 | 792 |
| 529 | 20231214 | 111500 | 3463720650 | 13240 | 13280 | 13280 | 13240 | 20 |
| 530 | 20231214 | 111400 | 3463455570 | 13250 | 13280 | 13280 | 13250 | 12 |
| 531 | 20231214 | 111300 | 3463296510 | 13280 | 13280 | 13280 | 13220 | 312 |
| 532 | 20231214 | 111200 | 3459155950 | 13280 | 13260 | 13280 | 13200 | 2325 |
| 533 | 20231214 | 111100 | 3428406060 | 13260 | 13280 | 13280 | 13260 | 2312 |
| 534 | 20231214 | 111000 | 3397732680 | 13280 | 13280 | 13290 | 13280 | 1340 |
| 535 | 20231214 | 110900 | 3379936440 | 13280 | 13340 | 13340 | 13280 | 1622 |
| 536 | 20231214 | 110800 | 3358380780 | 13320 | 13330 | 13360 | 13310 | 1201 |
| 537 | 20231214 | 110700 | 3342386230 | 13330 | 13380 | 13380 | 13330 | 701 |
| 538 | 20231214 | 110600 | 3333021470 | 13330 | 13390 | 13390 | 13320 | 868 |
| 539 | 20231214 | 110500 | 3321428850 | 13390 | 13390 | 13390 | 13390 | 0 |
| 540 | 20231214 | 110400 | 3321428850 | 13390 | 13390 | 13390 | 13390 | 2 |
| 541 | 20231214 | 110300 | 3321402070 | 13320 | 13320 | 13320 | 13320 | 1002 |
| 542 | 20231214 | 110200 | 3308055430 | 13390 | 13350 | 13390 | 13350 | 164 |
| 543 | 20231214 | 110100 | 3305859790 | 13310 | 13310 | 13350 | 13310 | 522 |
| 544 | 20231214 | 110000 | 3298911890 | 13310 | 13330 | 13330 | 13310 | 440 |
| 545 | 20231214 | 105900 | 3293054640 | 13320 | 13340 | 13350 | 13320 | 1773 |
| 546 | 20231214 | 105800 | 3269421130 | 13350 | 13370 | 13370 | 13330 | 2848 |
| 547 | 20231214 | 105700 | 3231410440 | 13390 | 13390 | 13390 | 13390 | 0 |
| 548 | 20231214 | 105600 | 3231410440 | 13390 | 13410 | 13410 | 13390 | 274 |
| 549 | 20231214 | 105500 | 3227737830 | 13380 | 13410 | 13410 | 13370 | 470 |
| 550 | 20231214 | 105400 | 3221449530 | 13390 | 13410 | 13410 | 13390 | 197 |
| 551 | 20231214 | 105300 | 3218810700 | 13440 | 13440 | 13440 | 13440 | 577 |
| 552 | 20231214 | 105200 | 3211055820 | 13440 | 13440 | 13440 | 13440 | 156 |
| 553 | 20231214 | 105100 | 3208959180 | 13440 | 13380 | 13440 | 13370 | 391 |
| 554 | 20231214 | 105000 | 3203730960 | 13370 | 13440 | 13440 | 13370 | 1523 |
| 555 | 20231214 | 104900 | 3183263880 | 13390 | 13400 | 13440 | 13390 | 861 |
| 556 | 20231214 | 104800 | 3171720290 | 13400 | 13410 | 13450 | 13400 | 638 |
| 557 | 20231214 | 104700 | 3163169400 | 13440 | 13440 | 13440 | 13440 | 2 |
| 558 | 20231214 | 104600 | 3163142520 | 13440 | 13440 | 13440 | 13440 | 19 |
| 559 | 20231214 | 104500 | 3162887160 | 13440 | 13370 | 13440 | 13360 | 573 |
| 560 | 20231214 | 104400 | 3155214150 | 13380 | 13400 | 13400 | 13380 | 369 |
| 561 | 20231214 | 104300 | 3150273620 | 13390 | 13400 | 13400 | 13390 | 360 |
| 562 | 20231214 | 104200 | 3145452620 | 13400 | 13410 | 13430 | 13400 | 155 |
| 563 | 20231214 | 104100 | 3143371140 | 13390 | 13390 | 13440 | 13390 | 19 |
| 564 | 20231214 | 104000 | 3143116530 | 13450 | 13450 | 13450 | 13450 | 0 |
| 565 | 20231214 | 103900 | 3143116530 | 13450 | 13390 | 13460 | 13390 | 302 |
| 566 | 20231214 | 103800 | 3139065150 | 13400 | 13410 | 13440 | 13400 | 261 |
| 567 | 20231214 | 103700 | 3135558080 | 13450 | 13450 | 13450 | 13450 | 613 |
| 568 | 20231214 | 103600 | 3127313230 | 13450 | 13450 | 13450 | 13450 | 50 |
| 569 | 20231214 | 103500 | 3126640730 | 13450 | 13460 | 13460 | 13450 | 159 |
| 570 | 20231214 | 103400 | 3124500680 | 13460 | 13400 | 13460 | 13370 | 169 |
| 571 | 20231214 | 103300 | 3122235690 | 13400 | 13390 | 13400 | 13380 | 5 |
| 572 | 20231214 | 103200 | 3122168740 | 13400 | 13450 | 13450 | 13400 | 791 |
| 573 | 20231214 | 103100 | 3111565130 | 13460 | 13450 | 13460 | 13410 | 199 |
| 574 | 20231214 | 103000 | 3108888520 | 13460 | 13440 | 13470 | 13400 | 718 |
| 575 | 20231214 | 102900 | 3099260150 | 13440 | 13390 | 13470 | 13390 | 934 |
| 576 | 20231214 | 102800 | 3086727270 | 13390 | 13390 | 13390 | 13350 | 119 |
| 577 | 20231214 | 102700 | 3085133900 | 13390 | 13360 | 13390 | 13340 | 160 |
| 578 | 20231214 | 102600 | 3082998290 | 13360 | 13370 | 13390 | 13360 | 81 |
| 579 | 20231214 | 102500 | 3081915170 | 13390 | 13390 | 13390 | 13390 | 131 |
| 580 | 20231214 | 102400 | 3080161080 | 13390 | 13390 | 13390 | 13390 | 389 |
| 581 | 20231214 | 102300 | 3074952370 | 13390 | 13390 | 13390 | 13340 | 13 |
| 582 | 20231214 | 102200 | 3074778550 | 13400 | 13330 | 13400 | 13330 | 363 |
| 583 | 20231214 | 102100 | 3069918440 | 13340 | 13330 | 13350 | 13310 | 446 |
| 584 | 20231214 | 102000 | 3063977010 | 13320 | 13330 | 13340 | 13310 | 880 |
| 585 | 20231214 | 101900 | 3052256470 | 13320 | 13360 | 13360 | 13320 | 2876 |
| 586 | 20231214 | 101800 | 3013889450 | 13370 | 13350 | 13370 | 13350 | 598 |
| 587 | 20231214 | 101700 | 3005900480 | 13350 | 13370 | 13390 | 13350 | 1758 |
| 588 | 20231214 | 101600 | 2982391400 | 13390 | 13380 | 13390 | 13360 | 1945 |
| 589 | 20231214 | 101500 | 2956390520 | 13380 | 13390 | 13400 | 13380 | 3814 |
| 590 | 20231214 | 101400 | 2905340550 | 13400 | 13410 | 13420 | 13390 | 3065 |
| 591 | 20231214 | 101300 | 2864268810 | 13410 | 13440 | 13440 | 13410 | 3489 |
| 592 | 20231214 | 101200 | 2817450050 | 13440 | 13450 | 13460 | 13430 | 1777 |
| 593 | 20231214 | 101100 | 2793560560 | 13460 | 13470 | 13470 | 13440 | 205 |
| 594 | 20231214 | 101000 | 2790801700 | 13470 | 13480 | 13480 | 13450 | 3865 |
| 595 | 20231214 | 100900 | 2738730160 | 13490 | 13550 | 13580 | 13490 | 1568 |
| 596 | 20231214 | 100800 | 2717535510 | 13540 | 13550 | 13590 | 13540 | 777 |
| 597 | 20231214 | 100700 | 2706989460 | 13560 | 13610 | 13610 | 13560 | 1226 |
| 598 | 20231214 | 100600 | 2690336660 | 13630 | 13620 | 13630 | 13620 | 50 |
| 599 | 20231214 | 100500 | 2689655460 | 13630 | 13560 | 13630 | 13560 | 1321 |
| 600 | 20231214 | 100400 | 2671683650 | 13570 | 13550 | 13570 | 13500 | 128 |
| 601 | 20231214 | 100300 | 2669951760 | 13550 | 13560 | 13560 | 13500 | 272 |
| 602 | 20231214 | 100200 | 2666268900 | 13520 | 13560 | 13570 | 13510 | 2040 |
| 603 | 20231214 | 100100 | 2638619180 | 13560 | 13560 | 13560 | 13510 | 325 |
| 604 | 20231214 | 100000 | 2634216850 | 13570 | 13560 | 13570 | 13440 | 1193 |
| 605 | 20231214 | 095900 | 2618071110 | 13600 | 13590 | 13610 | 13560 | 1194 |
| 606 | 20231214 | 095800 | 2601846140 | 13590 | 13500 | 13590 | 13500 | 860 |
| 607 | 20231214 | 095700 | 2590195970 | 13500 | 13500 | 13500 | 13500 | 21 |
| 608 | 20231214 | 095600 | 2589912470 | 13500 | 13470 | 13500 | 13460 | 214 |
| 609 | 20231214 | 095500 | 2587024570 | 13500 | 13460 | 13500 | 13460 | 221 |
| 610 | 20231214 | 095400 | 2584045840 | 13500 | 13490 | 13500 | 13460 | 487 |
| 611 | 20231214 | 095300 | 2577475540 | 13490 | 13500 | 13510 | 13480 | 206 |
| 612 | 20231214 | 095200 | 2574695330 | 13510 | 13490 | 13510 | 13490 | 498 |
| 613 | 20231214 | 095100 | 2567972480 | 13490 | 13540 | 13550 | 13410 | 1633 |
| 614 | 20231214 | 095000 | 2546021740 | 13550 | 13480 | 13550 | 13470 | 272 |
| 615 | 20231214 | 094900 | 2542349380 | 13490 | 13420 | 13490 | 13420 | 644 |
| 616 | 20231214 | 094800 | 2533689160 | 13480 | 13420 | 13480 | 13420 | 1010 |
| 617 | 20231214 | 094700 | 2520113640 | 13450 | 13420 | 13450 | 13420 | 750 |
| 618 | 20231214 | 094600 | 2510041080 | 13420 | 13410 | 13420 | 13410 | 1190 |
| 619 | 20231214 | 094500 | 2494080090 | 13390 | 13400 | 13400 | 13380 | 389 |
| 620 | 20231214 | 094400 | 2488873140 | 13390 | 13400 | 13440 | 13390 | 1835 |
| 621 | 20231214 | 094300 | 2464289050 | 13390 | 13480 | 13480 | 13390 | 2980 |
| 622 | 20231214 | 094200 | 2424288650 | 13460 | 13460 | 13500 | 13460 | 1085 |
| 623 | 20231214 | 094100 | 2409671070 | 13460 | 13530 | 13530 | 13420 | 4544 |
| 624 | 20231214 | 094000 | 2348407610 | 13530 | 13550 | 13570 | 13520 | 1570 |
| 625 | 20231214 | 093900 | 2327157460 | 13550 | 13550 | 13630 | 13530 | 1892 |
| 626 | 20231214 | 093800 | 2301508360 | 13560 | 13660 | 13660 | 13560 | 6951 |
| 627 | 20231214 | 093700 | 2206940500 | 13650 | 13650 | 13650 | 13640 | 348 |
| 628 | 20231214 | 093600 | 2202192270 | 13650 | 13650 | 13690 | 13650 | 810 |
| 629 | 20231214 | 093500 | 2191133640 | 13660 | 13740 | 13740 | 13660 | 2273 |
| 630 | 20231214 | 093400 | 2160037040 | 13750 | 13750 | 13750 | 13680 | 460 |
| 631 | 20231214 | 093300 | 2153721220 | 13750 | 13740 | 13760 | 13670 | 682 |
| 632 | 20231214 | 093200 | 2144362700 | 13760 | 13710 | 13760 | 13640 | 1334 |
| 633 | 20231214 | 093100 | 2126115930 | 13690 | 13770 | 13770 | 13650 | 7407 |
| 634 | 20231214 | 093000 | 2024622080 | 13780 | 13810 | 13840 | 13780 | 2436 |
| 635 | 20231214 | 092900 | 1990979760 | 13840 | 13820 | 13840 | 13820 | 696 |
| 636 | 20231214 | 092800 | 1981352820 | 13830 | 13800 | 13830 | 13770 | 1634 |
| 637 | 20231214 | 092700 | 1958790900 | 13800 | 13800 | 13820 | 13770 | 2677 |
| 638 | 20231214 | 092600 | 1921859430 | 13810 | 13870 | 13870 | 13780 | 3914 |
| 639 | 20231214 | 092500 | 1867740280 | 13860 | 14010 | 14010 | 13850 | 6712 |
| 640 | 20231214 | 092400 | 1774225550 | 14010 | 14050 | 14060 | 14010 | 3402 |
| 641 | 20231214 | 092300 | 1726508600 | 14040 | 14120 | 14150 | 14040 | 4225 |
| 642 | 20231214 | 092200 | 1667029130 | 14100 | 14120 | 14180 | 14100 | 6636 |
| 643 | 20231214 | 092100 | 1573155720 | 14090 | 14100 | 14120 | 14060 | 5450 |
| 644 | 20231214 | 092000 | 1496330370 | 14110 | 14050 | 14120 | 14050 | 6444 |
| 645 | 20231214 | 091900 | 1405574350 | 14070 | 14040 | 14080 | 14040 | 4097 |
| 646 | 20231214 | 091800 | 1347930490 | 14050 | 14030 | 14060 | 14000 | 1119 |
| 647 | 20231214 | 091700 | 1332222650 | 14030 | 14050 | 14100 | 14030 | 12888 |
| 648 | 20231214 | 091600 | 1150802240 | 14040 | 14000 | 14040 | 13960 | 3734 |
| 649 | 20231214 | 091500 | 1098546710 | 14020 | 14020 | 14060 | 13960 | 3892 |
| 650 | 20231214 | 091400 | 1043890910 | 14020 | 13970 | 14020 | 13950 | 9849 |
| 651 | 20231214 | 091300 | 906135440 | 13970 | 13840 | 13970 | 13840 | 14088 |
| 652 | 20231214 | 091200 | 710090270 | 13840 | 13790 | 13850 | 13790 | 2185 |
| 653 | 20231214 | 091100 | 679899200 | 13800 | 13780 | 13800 | 13740 | 1321 |
| 654 | 20231214 | 091000 | 661681030 | 13780 | 13810 | 13810 | 13770 | 1494 |
| 655 | 20231214 | 090900 | 641104360 | 13870 | 13860 | 13890 | 13820 | 4611 |
| 656 | 20231214 | 090800 | 577166590 | 13860 | 13850 | 13860 | 13830 | 3059 |
| 657 | 20231214 | 090700 | 534792950 | 13850 | 13770 | 13860 | 13750 | 4489 |
| 658 | 20231214 | 090600 | 472778830 | 13770 | 13820 | 13830 | 13750 | 8569 |
| 659 | 20231214 | 090500 | 354394900 | 13820 | 13810 | 13850 | 13800 | 4982 |
| 660 | 20231214 | 090400 | 285550650 | 13810 | 13690 | 13820 | 13660 | 6664 |
| 661 | 20231214 | 090300 | 193856030 | 13690 | 13710 | 13730 | 13690 | 372 |
| 662 | 20231214 | 090200 | 188756590 | 13730 | 13790 | 13800 | 13720 | 2985 |
| 663 | 20231214 | 090100 | 147732950 | 13790 | 13710 | 13800 | 13610 | 5612 |
| 664 | 20231214 | 090000 | 70673890 | 13750 | 13610 | 13790 | 13610 | 5157 |