35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 200300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 6261 |
| 3 | 20231211 | 200200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 4 | 20231211 | 200100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 5 | 20231211 | 200000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 6 | 20231211 | 195900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 7 | 20231211 | 195800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 8 | 20231211 | 195700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 9 | 20231211 | 195600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 10 | 20231211 | 195500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 11 | 20231211 | 195400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 12 | 20231211 | 195300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 13 | 20231211 | 195200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 14 | 20231211 | 195100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 15 | 20231211 | 195000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 16 | 20231211 | 194900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 17 | 20231211 | 194800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 18 | 20231211 | 194700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 19 | 20231211 | 194600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 20 | 20231211 | 194500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 21 | 20231211 | 194400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 22 | 20231211 | 194300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 23 | 20231211 | 194200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 24 | 20231211 | 194100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 25 | 20231211 | 194000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 26 | 20231211 | 193900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 27 | 20231211 | 193800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 28 | 20231211 | 193700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 29 | 20231211 | 193600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 30 | 20231211 | 193500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 31 | 20231211 | 193400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 32 | 20231211 | 193300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 6261 |
| 33 | 20231211 | 193200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 34 | 20231211 | 193100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 35 | 20231211 | 193000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 36 | 20231211 | 192900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 37 | 20231211 | 192800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 38 | 20231211 | 192700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 39 | 20231211 | 192600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 40 | 20231211 | 192500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 41 | 20231211 | 192400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 42 | 20231211 | 192300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 43 | 20231211 | 192200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 44 | 20231211 | 192100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 45 | 20231211 | 192000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 46 | 20231211 | 191900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 47 | 20231211 | 191800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 48 | 20231211 | 191700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 49 | 20231211 | 191600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 50 | 20231211 | 191500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 51 | 20231211 | 191400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 52 | 20231211 | 191300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 53 | 20231211 | 191200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 54 | 20231211 | 191100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 55 | 20231211 | 191000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 56 | 20231211 | 190900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 57 | 20231211 | 190800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 58 | 20231211 | 190700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 59 | 20231211 | 190600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 60 | 20231211 | 190500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 61 | 20231211 | 190400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 62 | 20231211 | 190300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 6261 |
| 63 | 20231211 | 190200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 64 | 20231211 | 190100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 65 | 20231211 | 190000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 66 | 20231211 | 185900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 67 | 20231211 | 185800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 68 | 20231211 | 185700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 69 | 20231211 | 185600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 70 | 20231211 | 185500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 71 | 20231211 | 185400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 72 | 20231211 | 185300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 73 | 20231211 | 185200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 74 | 20231211 | 185100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 75 | 20231211 | 185000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 76 | 20231211 | 184900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 77 | 20231211 | 184800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 78 | 20231211 | 184700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 79 | 20231211 | 184600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 80 | 20231211 | 184500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 81 | 20231211 | 184400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 82 | 20231211 | 184300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 83 | 20231211 | 184200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 84 | 20231211 | 184100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 85 | 20231211 | 184000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 86 | 20231211 | 183900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 87 | 20231211 | 183800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 88 | 20231211 | 183700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 89 | 20231211 | 183600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 90 | 20231211 | 183500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 91 | 20231211 | 183400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 92 | 20231211 | 183300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 6261 |
| 93 | 20231211 | 183200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 94 | 20231211 | 183100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 95 | 20231211 | 183000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 96 | 20231211 | 182900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 97 | 20231211 | 182800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 98 | 20231211 | 182700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 99 | 20231211 | 182600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 100 | 20231211 | 182500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 101 | 20231211 | 182400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 102 | 20231211 | 182300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 103 | 20231211 | 182200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 104 | 20231211 | 182100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 105 | 20231211 | 182000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 106 | 20231211 | 181900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 107 | 20231211 | 181800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 108 | 20231211 | 181700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 109 | 20231211 | 181600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 110 | 20231211 | 181500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 111 | 20231211 | 181400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 112 | 20231211 | 181300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 113 | 20231211 | 181200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 114 | 20231211 | 181100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 115 | 20231211 | 181000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 116 | 20231211 | 180900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 117 | 20231211 | 180800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 118 | 20231211 | 180700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 119 | 20231211 | 180600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 120 | 20231211 | 180500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 121 | 20231211 | 180400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 122 | 20231211 | 180300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 6261 |
| 123 | 20231211 | 180200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 124 | 20231211 | 180100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 125 | 20231211 | 180000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 126 | 20231211 | 175900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 127 | 20231211 | 175800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 128 | 20231211 | 175700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 129 | 20231211 | 175600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 130 | 20231211 | 175500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 131 | 20231211 | 175400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 132 | 20231211 | 175300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 133 | 20231211 | 175200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 134 | 20231211 | 175100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 135 | 20231211 | 175000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 136 | 20231211 | 174900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 137 | 20231211 | 174800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 138 | 20231211 | 174700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 139 | 20231211 | 174600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 140 | 20231211 | 174500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 141 | 20231211 | 174400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 142 | 20231211 | 174300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 143 | 20231211 | 174200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 144 | 20231211 | 174100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 145 | 20231211 | 174000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 146 | 20231211 | 173900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 147 | 20231211 | 173800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 148 | 20231211 | 173700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 149 | 20231211 | 173600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 150 | 20231211 | 173500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 151 | 20231211 | 173400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 152 | 20231211 | 173300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 6261 |
| 153 | 20231211 | 173200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 154 | 20231211 | 173100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 155 | 20231211 | 173000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 156 | 20231211 | 172900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 157 | 20231211 | 172800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 158 | 20231211 | 172700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 159 | 20231211 | 172600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 160 | 20231211 | 172500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 161 | 20231211 | 172400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 162 | 20231211 | 172300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 163 | 20231211 | 172200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 164 | 20231211 | 172100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 165 | 20231211 | 172000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 166 | 20231211 | 171900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 167 | 20231211 | 171800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 168 | 20231211 | 171700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 169 | 20231211 | 171600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 170 | 20231211 | 171500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 171 | 20231211 | 171400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 172 | 20231211 | 171300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 173 | 20231211 | 171200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 174 | 20231211 | 171100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 175 | 20231211 | 171000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 176 | 20231211 | 170900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 177 | 20231211 | 170800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 178 | 20231211 | 170700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 179 | 20231211 | 170600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 180 | 20231211 | 170500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 181 | 20231211 | 170400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 182 | 20231211 | 170300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 6261 |
| 183 | 20231211 | 170200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 184 | 20231211 | 170100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 185 | 20231211 | 170000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 186 | 20231211 | 165900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 187 | 20231211 | 165800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 188 | 20231211 | 165700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 189 | 20231211 | 165600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 190 | 20231211 | 165500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 191 | 20231211 | 165400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 192 | 20231211 | 165300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 193 | 20231211 | 165200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 194 | 20231211 | 165100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 195 | 20231211 | 165000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 196 | 20231211 | 164900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 197 | 20231211 | 164800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 198 | 20231211 | 164700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 199 | 20231211 | 164600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 200 | 20231211 | 164500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 201 | 20231211 | 164400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 202 | 20231211 | 164300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 203 | 20231211 | 164200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 204 | 20231211 | 164100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 205 | 20231211 | 164000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 206 | 20231211 | 163900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 207 | 20231211 | 163800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 208 | 20231211 | 163700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 209 | 20231211 | 163600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 210 | 20231211 | 163500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 211 | 20231211 | 163400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 212 | 20231211 | 163300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 6261 |
| 213 | 20231211 | 163200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 214 | 20231211 | 163100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 215 | 20231211 | 163000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 216 | 20231211 | 162900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 217 | 20231211 | 162800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 218 | 20231211 | 162700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 219 | 20231211 | 162600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 220 | 20231211 | 162500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 221 | 20231211 | 162400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 222 | 20231211 | 162300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 223 | 20231211 | 162200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 224 | 20231211 | 162100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 225 | 20231211 | 162000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 226 | 20231211 | 161900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 227 | 20231211 | 161800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 228 | 20231211 | 161700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 229 | 20231211 | 161600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 230 | 20231211 | 161500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 231 | 20231211 | 161400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 232 | 20231211 | 161300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 233 | 20231211 | 161200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 234 | 20231211 | 161100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 235 | 20231211 | 161000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 236 | 20231211 | 160900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 237 | 20231211 | 160800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 238 | 20231211 | 160700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 239 | 20231211 | 160600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 240 | 20231211 | 160500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 241 | 20231211 | 160400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 242 | 20231211 | 160300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 6261 |
| 243 | 20231211 | 160200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 244 | 20231211 | 160100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 245 | 20231211 | 160000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 246 | 20231211 | 155900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 247 | 20231211 | 155800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 248 | 20231211 | 155700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 249 | 20231211 | 155600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 250 | 20231211 | 155500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 251 | 20231211 | 155400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 252 | 20231211 | 155300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 253 | 20231211 | 155200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 254 | 20231211 | 155100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 255 | 20231211 | 155000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 256 | 20231211 | 154900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 257 | 20231211 | 154800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 258 | 20231211 | 154700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 259 | 20231211 | 154600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 260 | 20231211 | 154500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 261 | 20231211 | 154400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 262 | 20231211 | 154300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 263 | 20231211 | 154200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 264 | 20231211 | 154100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 265 | 20231211 | 154000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 266 | 20231211 | 153900 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 267 | 20231211 | 153800 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 268 | 20231211 | 153700 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 269 | 20231211 | 153600 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 270 | 20231211 | 153500 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 271 | 20231211 | 153400 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 272 | 20231211 | 153300 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 6261 |
| 273 | 20231211 | 153200 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 274 | 20231211 | 153100 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 0 |
| 275 | 20231211 | 153000 | 4866947980 | 13850 | 13850 | 13850 | 13850 | 6261 |
| 276 | 20231211 | 152900 | 4780233130 | 13930 | 13930 | 13930 | 13930 | 0 |
| 277 | 20231211 | 152800 | 4780233130 | 13930 | 13930 | 13930 | 13930 | 0 |
| 278 | 20231211 | 152700 | 4780233130 | 13930 | 13930 | 13930 | 13930 | 0 |
| 279 | 20231211 | 152600 | 4780233130 | 13930 | 13930 | 13930 | 13930 | 0 |
| 280 | 20231211 | 152500 | 4780233130 | 13930 | 13930 | 13930 | 13930 | 0 |
| 281 | 20231211 | 152400 | 4780233130 | 13930 | 13930 | 13930 | 13930 | 0 |
| 282 | 20231211 | 152300 | 4780233130 | 13930 | 13930 | 13930 | 13930 | 0 |
| 283 | 20231211 | 152200 | 4780233130 | 13930 | 13930 | 13930 | 13930 | 0 |
| 284 | 20231211 | 152100 | 4780233130 | 13930 | 13930 | 13930 | 13930 | 0 |
| 285 | 20231211 | 152000 | 4780233130 | 13930 | 13930 | 13930 | 13930 | 0 |
| 286 | 20231211 | 151900 | 4780233130 | 13930 | 13950 | 13950 | 13880 | 1800 |
| 287 | 20231211 | 151800 | 4755187550 | 13950 | 13950 | 13960 | 13930 | 1256 |
| 288 | 20231211 | 151700 | 4737671610 | 13950 | 13940 | 13950 | 13930 | 295 |
| 289 | 20231211 | 151600 | 4733559860 | 13930 | 13930 | 13930 | 13920 | 459 |
| 290 | 20231211 | 151500 | 4727166860 | 13930 | 13940 | 13940 | 13920 | 271 |
| 291 | 20231211 | 151400 | 4723393380 | 13940 | 13920 | 13940 | 13900 | 447 |
| 292 | 20231211 | 151300 | 4717174560 | 13920 | 13900 | 13920 | 13900 | 616 |
| 293 | 20231211 | 151200 | 4708611520 | 13900 | 13940 | 13940 | 13900 | 863 |
| 294 | 20231211 | 151100 | 4696611350 | 13940 | 13940 | 13940 | 13940 | 160 |
| 295 | 20231211 | 151000 | 4694380950 | 13940 | 13900 | 13940 | 13900 | 521 |
| 296 | 20231211 | 150900 | 4687123880 | 13890 | 13890 | 13890 | 13880 | 214 |
| 297 | 20231211 | 150800 | 4684151520 | 13890 | 13890 | 13900 | 13890 | 1355 |
| 298 | 20231211 | 150700 | 4665319760 | 13900 | 13910 | 13920 | 13890 | 675 |
| 299 | 20231211 | 150600 | 4655940600 | 13920 | 13910 | 13920 | 13910 | 95 |
| 300 | 20231211 | 150500 | 4654618750 | 13930 | 13910 | 13930 | 13910 | 126 |
| 301 | 20231211 | 150400 | 4652865970 | 13930 | 13910 | 13930 | 13910 | 64 |
| 302 | 20231211 | 150300 | 4651975150 | 13910 | 13940 | 13940 | 13910 | 165 |
| 303 | 20231211 | 150200 | 4649677790 | 13940 | 13940 | 13940 | 13940 | 134 |
| 304 | 20231211 | 150100 | 4647809830 | 13940 | 13930 | 13950 | 13930 | 671 |
| 305 | 20231211 | 150000 | 4638456680 | 13930 | 13890 | 13930 | 13890 | 222 |
| 306 | 20231211 | 145900 | 4635369610 | 13900 | 13900 | 13900 | 13860 | 67 |
| 307 | 20231211 | 145800 | 4634439350 | 13900 | 13940 | 13940 | 13900 | 271 |
| 308 | 20231211 | 145700 | 4630671290 | 13900 | 13900 | 13950 | 13900 | 454 |
| 309 | 20231211 | 145600 | 4624356950 | 13910 | 13870 | 13910 | 13870 | 623 |
| 310 | 20231211 | 145500 | 4615704500 | 13880 | 13900 | 13900 | 13860 | 597 |
| 311 | 20231211 | 145400 | 4607423230 | 13900 | 13900 | 13900 | 13860 | 510 |
| 312 | 20231211 | 145300 | 4600354550 | 13900 | 13840 | 13900 | 13830 | 3158 |
| 313 | 20231211 | 145200 | 4556651410 | 13840 | 13860 | 13880 | 13800 | 7291 |
| 314 | 20231211 | 145100 | 4455844020 | 13880 | 13900 | 13900 | 13860 | 1953 |
| 315 | 20231211 | 145000 | 4428729680 | 13900 | 13940 | 13940 | 13900 | 797 |
| 316 | 20231211 | 144900 | 4417643280 | 13940 | 13930 | 13940 | 13930 | 151 |
| 317 | 20231211 | 144800 | 4415539680 | 13930 | 13910 | 13930 | 13910 | 130 |
| 318 | 20231211 | 144700 | 4413729720 | 13910 | 13900 | 13910 | 13900 | 531 |
| 319 | 20231211 | 144600 | 4406343810 | 13910 | 13900 | 13910 | 13900 | 170 |
| 320 | 20231211 | 144500 | 4403980160 | 13910 | 13900 | 13910 | 13900 | 429 |
| 321 | 20231211 | 144400 | 4398014890 | 13900 | 13880 | 13900 | 13880 | 248 |
| 322 | 20231211 | 144300 | 4394571910 | 13880 | 13930 | 13930 | 13880 | 1038 |
| 323 | 20231211 | 144200 | 4380154780 | 13940 | 13920 | 13940 | 13920 | 1116 |
| 324 | 20231211 | 144100 | 4364607290 | 13930 | 13940 | 13940 | 13930 | 101 |
| 325 | 20231211 | 144000 | 4363199360 | 13940 | 13900 | 13940 | 13900 | 163 |
| 326 | 20231211 | 143900 | 4360930020 | 13880 | 13870 | 13890 | 13860 | 269 |
| 327 | 20231211 | 143800 | 4357196190 | 13870 | 13860 | 13880 | 13860 | 622 |
| 328 | 20231211 | 143700 | 4348574250 | 13860 | 13890 | 13890 | 13860 | 463 |
| 329 | 20231211 | 143600 | 4342152000 | 13890 | 13920 | 13920 | 13890 | 575 |
| 330 | 20231211 | 143500 | 4334154640 | 13920 | 13930 | 13930 | 13900 | 421 |
| 331 | 20231211 | 143400 | 4328296890 | 13920 | 13890 | 13950 | 13890 | 398 |
| 332 | 20231211 | 143300 | 4322764800 | 13900 | 13870 | 13900 | 13870 | 486 |
| 333 | 20231211 | 143200 | 4316018810 | 13870 | 13850 | 13870 | 13850 | 318 |
| 334 | 20231211 | 143100 | 4311613910 | 13850 | 13850 | 13870 | 13850 | 2402 |
| 335 | 20231211 | 143000 | 4278343630 | 13850 | 13890 | 13900 | 13850 | 1988 |
| 336 | 20231211 | 142900 | 4250758370 | 13890 | 13940 | 13940 | 13890 | 5144 |
| 337 | 20231211 | 142800 | 4179191280 | 13960 | 13960 | 13960 | 13960 | 30 |
| 338 | 20231211 | 142700 | 4178772480 | 13940 | 13950 | 13950 | 13940 | 416 |
| 339 | 20231211 | 142600 | 4172970440 | 13950 | 13940 | 13950 | 13930 | 77 |
| 340 | 20231211 | 142500 | 4171896790 | 13930 | 13950 | 13950 | 13920 | 1247 |
| 341 | 20231211 | 142400 | 4154526260 | 13920 | 13930 | 13960 | 13920 | 1417 |
| 342 | 20231211 | 142300 | 4134786630 | 13930 | 13960 | 13960 | 13930 | 100 |
| 343 | 20231211 | 142200 | 4133392760 | 13990 | 13950 | 13990 | 13930 | 1843 |
| 344 | 20231211 | 142100 | 4107699300 | 13960 | 13980 | 13990 | 13960 | 433 |
| 345 | 20231211 | 142000 | 4101652910 | 14000 | 13990 | 14000 | 13980 | 76 |
| 346 | 20231211 | 141900 | 4100589410 | 13990 | 13990 | 13990 | 13990 | 35 |
| 347 | 20231211 | 141800 | 4100099760 | 13990 | 13990 | 13990 | 13990 | 41 |
| 348 | 20231211 | 141700 | 4099526170 | 13990 | 13980 | 13990 | 13980 | 35 |
| 349 | 20231211 | 141600 | 4099036530 | 13960 | 13990 | 14000 | 13960 | 61 |
| 350 | 20231211 | 141500 | 4098183730 | 14000 | 13960 | 14000 | 13960 | 185 |
| 351 | 20231211 | 141400 | 4095600530 | 13960 | 13960 | 13960 | 13960 | 10 |
| 352 | 20231211 | 141300 | 4095460930 | 13950 | 13970 | 13970 | 13950 | 139 |
| 353 | 20231211 | 141200 | 4093519820 | 14000 | 13990 | 14000 | 13970 | 351 |
| 354 | 20231211 | 141100 | 4088615040 | 14010 | 13980 | 14010 | 13980 | 141 |
| 355 | 20231211 | 141000 | 4086643750 | 13980 | 13980 | 13980 | 13980 | 243 |
| 356 | 20231211 | 140900 | 4083246610 | 13980 | 13970 | 13980 | 13970 | 180 |
| 357 | 20231211 | 140800 | 4080731970 | 13970 | 13960 | 13970 | 13960 | 16 |
| 358 | 20231211 | 140700 | 4080508600 | 13960 | 13950 | 13960 | 13950 | 35 |
| 359 | 20231211 | 140600 | 4080020080 | 13970 | 13950 | 13970 | 13950 | 64 |
| 360 | 20231211 | 140500 | 4079126200 | 13970 | 13950 | 13970 | 13950 | 190 |
| 361 | 20231211 | 140400 | 4076475120 | 13980 | 13950 | 13980 | 13950 | 78 |
| 362 | 20231211 | 140300 | 4075386090 | 13950 | 13990 | 13990 | 13950 | 230 |
| 363 | 20231211 | 140200 | 4072176400 | 13990 | 14000 | 14000 | 13950 | 532 |
| 364 | 20231211 | 140100 | 4064752870 | 14010 | 14010 | 14010 | 14010 | 0 |
| 365 | 20231211 | 140000 | 4064752870 | 14010 | 13940 | 14010 | 13940 | 136 |
| 366 | 20231211 | 135900 | 4062853850 | 13950 | 13940 | 13950 | 13940 | 115 |
| 367 | 20231211 | 135800 | 4061249940 | 13940 | 13920 | 13940 | 13920 | 251 |
| 368 | 20231211 | 135700 | 4057753580 | 13920 | 13930 | 13940 | 13920 | 557 |
| 369 | 20231211 | 135600 | 4049994430 | 13930 | 13960 | 13970 | 13930 | 1989 |
| 370 | 20231211 | 135500 | 4022263230 | 13960 | 14000 | 14000 | 13960 | 86 |
| 371 | 20231211 | 135400 | 4021061000 | 14020 | 14000 | 14020 | 13970 | 124 |
| 372 | 20231211 | 135300 | 4019325250 | 14030 | 14000 | 14030 | 14000 | 59 |
| 373 | 20231211 | 135200 | 4018498350 | 14030 | 14000 | 14030 | 14000 | 663 |
| 374 | 20231211 | 135100 | 4009200420 | 14040 | 14040 | 14040 | 14040 | 30 |
| 375 | 20231211 | 135000 | 4008779220 | 14050 | 14000 | 14050 | 14000 | 101 |
| 376 | 20231211 | 134900 | 4007364010 | 14050 | 14000 | 14050 | 14000 | 124 |
| 377 | 20231211 | 134800 | 4005624350 | 14020 | 14020 | 14020 | 14020 | 67 |
| 378 | 20231211 | 134700 | 4004685010 | 14060 | 13980 | 14060 | 13980 | 259 |
| 379 | 20231211 | 134600 | 4001053130 | 13970 | 13960 | 13970 | 13960 | 121 |
| 380 | 20231211 | 134500 | 3999363080 | 13970 | 13950 | 13970 | 13950 | 359 |
| 381 | 20231211 | 134400 | 3994350230 | 13950 | 13940 | 13950 | 13930 | 534 |
| 382 | 20231211 | 134300 | 3986906030 | 13940 | 13940 | 13950 | 13940 | 254 |
| 383 | 20231211 | 134200 | 3983363980 | 13950 | 13950 | 13950 | 13940 | 90 |
| 384 | 20231211 | 134100 | 3982108770 | 13950 | 13950 | 13950 | 13940 | 464 |
| 385 | 20231211 | 134000 | 3975637160 | 13970 | 13960 | 13970 | 13950 | 444 |
| 386 | 20231211 | 133900 | 3969442750 | 13960 | 13960 | 13970 | 13960 | 74 |
| 387 | 20231211 | 133800 | 3968409420 | 13960 | 13960 | 13970 | 13960 | 251 |
| 388 | 20231211 | 133700 | 3964905170 | 13960 | 13960 | 13970 | 13960 | 1129 |
| 389 | 20231211 | 133600 | 3949141990 | 13970 | 13970 | 13990 | 13970 | 835 |
| 390 | 20231211 | 133500 | 3937476460 | 13970 | 14000 | 14000 | 13970 | 404 |
| 391 | 20231211 | 133400 | 3931831580 | 13980 | 14000 | 14000 | 13980 | 449 |
| 392 | 20231211 | 133300 | 3925547500 | 14020 | 14030 | 14050 | 14020 | 623 |
| 393 | 20231211 | 133200 | 3916811550 | 14030 | 14030 | 14050 | 14030 | 68 |
| 394 | 20231211 | 133100 | 3915856910 | 14020 | 14020 | 14030 | 14020 | 512 |
| 395 | 20231211 | 133000 | 3908678330 | 14010 | 14050 | 14050 | 14010 | 1538 |
| 396 | 20231211 | 132900 | 3887120800 | 14050 | 14060 | 14060 | 14050 | 62 |
| 397 | 20231211 | 132800 | 3886249410 | 14060 | 14060 | 14060 | 14060 | 130 |
| 398 | 20231211 | 132700 | 3884421610 | 14050 | 14040 | 14050 | 14040 | 604 |
| 399 | 20231211 | 132600 | 3875941320 | 14030 | 14000 | 14030 | 14000 | 673 |
| 400 | 20231211 | 132500 | 3866501250 | 14000 | 14010 | 14010 | 13990 | 507 |
| 401 | 20231211 | 132400 | 3859402960 | 14000 | 14010 | 14010 | 14000 | 191 |
| 402 | 20231211 | 132300 | 3856727850 | 14020 | 14010 | 14020 | 14010 | 198 |
| 403 | 20231211 | 132200 | 3853953510 | 14010 | 14000 | 14020 | 13970 | 297 |
| 404 | 20231211 | 132100 | 3849791970 | 14000 | 14000 | 14000 | 14000 | 25 |
| 405 | 20231211 | 132000 | 3849441970 | 14000 | 14010 | 14010 | 13970 | 202 |
| 406 | 20231211 | 131900 | 3846617030 | 14010 | 13980 | 14010 | 13980 | 177 |
| 407 | 20231211 | 131800 | 3844141700 | 13980 | 13960 | 13980 | 13960 | 158 |
| 408 | 20231211 | 131700 | 3841933560 | 13970 | 13970 | 13980 | 13970 | 531 |
| 409 | 20231211 | 131600 | 3834510570 | 13980 | 13980 | 13980 | 13980 | 29 |
| 410 | 20231211 | 131500 | 3834105150 | 13960 | 13960 | 13960 | 13960 | 461 |
| 411 | 20231211 | 131400 | 3827669590 | 13980 | 13960 | 13980 | 13960 | 177 |
| 412 | 20231211 | 131300 | 3825195950 | 13980 | 13960 | 13980 | 13960 | 400 |
| 413 | 20231211 | 131200 | 3819605030 | 13960 | 13960 | 13980 | 13960 | 81 |
| 414 | 20231211 | 131100 | 3818473690 | 13980 | 13980 | 13980 | 13960 | 99 |
| 415 | 20231211 | 131000 | 3817090870 | 13960 | 13970 | 13980 | 13960 | 134 |
| 416 | 20231211 | 130900 | 3815219480 | 13980 | 13970 | 13980 | 13960 | 154 |
| 417 | 20231211 | 130800 | 3813068540 | 13970 | 13990 | 14030 | 13970 | 830 |
| 418 | 20231211 | 130700 | 3801467420 | 13990 | 13980 | 13990 | 13980 | 119 |
| 419 | 20231211 | 130600 | 3799803680 | 13980 | 13980 | 13990 | 13980 | 184 |
| 420 | 20231211 | 130500 | 3797230970 | 13990 | 14030 | 14030 | 13990 | 39 |
| 421 | 20231211 | 130400 | 3796684200 | 14030 | 13980 | 14030 | 13970 | 911 |
| 422 | 20231211 | 130300 | 3783947910 | 13980 | 14000 | 14000 | 13980 | 761 |
| 423 | 20231211 | 130200 | 3773297260 | 14010 | 14040 | 14040 | 14010 | 379 |
| 424 | 20231211 | 130100 | 3767981590 | 14000 | 14050 | 14050 | 14000 | 763 |
| 425 | 20231211 | 130000 | 3757294120 | 14050 | 14050 | 14050 | 14050 | 29 |
| 426 | 20231211 | 125900 | 3756886670 | 14060 | 14030 | 14060 | 14030 | 121 |
| 427 | 20231211 | 125800 | 3755188070 | 14030 | 14030 | 14060 | 14030 | 297 |
| 428 | 20231211 | 125700 | 3751020260 | 14030 | 14030 | 14030 | 14000 | 657 |
| 429 | 20231211 | 125600 | 3741819790 | 14030 | 14010 | 14030 | 14010 | 324 |
| 430 | 20231211 | 125500 | 3737279390 | 14010 | 14020 | 14030 | 14010 | 915 |
| 431 | 20231211 | 125400 | 3724452600 | 14030 | 14060 | 14070 | 14030 | 767 |
| 432 | 20231211 | 125300 | 3713684080 | 14060 | 14060 | 14070 | 14060 | 110 |
| 433 | 20231211 | 125200 | 3712137470 | 14060 | 14070 | 14070 | 14060 | 30 |
| 434 | 20231211 | 125100 | 3711715630 | 14040 | 14030 | 14040 | 14030 | 330 |
| 435 | 20231211 | 125000 | 3707083020 | 14030 | 14030 | 14030 | 14030 | 29 |
| 436 | 20231211 | 124900 | 3706676150 | 14030 | 14040 | 14040 | 14020 | 170 |
| 437 | 20231211 | 124800 | 3704290960 | 14040 | 14070 | 14070 | 14040 | 263 |
| 438 | 20231211 | 124700 | 3700598140 | 14080 | 14080 | 14080 | 14080 | 30 |
| 439 | 20231211 | 124600 | 3700175740 | 14040 | 14020 | 14040 | 14020 | 466 |
| 440 | 20231211 | 124500 | 3693634500 | 14020 | 14030 | 14040 | 14020 | 129 |
| 441 | 20231211 | 124400 | 3691824660 | 14030 | 14050 | 14070 | 14030 | 1177 |
| 442 | 20231211 | 124300 | 3675295790 | 14050 | 14050 | 14050 | 14050 | 88 |
| 443 | 20231211 | 124200 | 3674059390 | 14050 | 14090 | 14090 | 14050 | 912 |
| 444 | 20231211 | 124100 | 3661233590 | 14080 | 14090 | 14090 | 14080 | 229 |
| 445 | 20231211 | 124000 | 3658008620 | 14100 | 14100 | 14120 | 14100 | 40 |
| 446 | 20231211 | 123900 | 3657444040 | 14120 | 14100 | 14120 | 14100 | 97 |
| 447 | 20231211 | 123800 | 3656075040 | 14100 | 14090 | 14130 | 14090 | 364 |
| 448 | 20231211 | 123700 | 3650939050 | 14080 | 14120 | 14120 | 14080 | 1324 |
| 449 | 20231211 | 123600 | 3632277060 | 14120 | 14090 | 14120 | 14090 | 2316 |
| 450 | 20231211 | 123500 | 3599639690 | 14090 | 14070 | 14090 | 14070 | 524 |
| 451 | 20231211 | 123400 | 3592264330 | 14070 | 14050 | 14070 | 14050 | 280 |
| 452 | 20231211 | 123300 | 3588327510 | 14070 | 14050 | 14070 | 14050 | 75 |
| 453 | 20231211 | 123200 | 3587273180 | 14050 | 14090 | 14090 | 14050 | 646 |
| 454 | 20231211 | 123100 | 3578173660 | 14090 | 14070 | 14090 | 14070 | 235 |
| 455 | 20231211 | 123000 | 3574866510 | 14080 | 14070 | 14080 | 14070 | 448 |
| 456 | 20231211 | 122900 | 3568560520 | 14050 | 14050 | 14050 | 14050 | 316 |
| 457 | 20231211 | 122800 | 3564120720 | 14050 | 14050 | 14050 | 14050 | 80 |
| 458 | 20231211 | 122700 | 3562996720 | 14050 | 14050 | 14050 | 14050 | 29 |
| 459 | 20231211 | 122600 | 3562589270 | 14070 | 14070 | 14070 | 14070 | 79 |
| 460 | 20231211 | 122500 | 3561477740 | 14070 | 14020 | 14080 | 14010 | 1192 |
| 461 | 20231211 | 122400 | 3544754250 | 14080 | 14060 | 14080 | 14060 | 169 |
| 462 | 20231211 | 122300 | 3542377470 | 14080 | 14080 | 14090 | 14080 | 109 |
| 463 | 20231211 | 122200 | 3540842460 | 14080 | 14090 | 14090 | 14080 | 226 |
| 464 | 20231211 | 122100 | 3537659230 | 14090 | 14060 | 14090 | 14060 | 233 |
| 465 | 20231211 | 122000 | 3534378310 | 14060 | 14000 | 14070 | 14000 | 389 |
| 466 | 20231211 | 121900 | 3528922330 | 14050 | 13970 | 14050 | 13970 | 172 |
| 467 | 20231211 | 121800 | 3526514790 | 13970 | 13970 | 14050 | 13970 | 1342 |
| 468 | 20231211 | 121700 | 3507751320 | 13980 | 13970 | 14020 | 13970 | 129 |
| 469 | 20231211 | 121600 | 3505947260 | 13970 | 13970 | 14020 | 13970 | 503 |
| 470 | 20231211 | 121500 | 3498916210 | 13970 | 13990 | 14000 | 13970 | 422 |
| 471 | 20231211 | 121400 | 3493015450 | 14010 | 13990 | 14010 | 13990 | 210 |
| 472 | 20231211 | 121300 | 3490076950 | 13990 | 13980 | 14000 | 13970 | 88 |
| 473 | 20231211 | 121200 | 3488845890 | 13980 | 13960 | 14010 | 13960 | 437 |
| 474 | 20231211 | 121100 | 3482734050 | 13960 | 14010 | 14010 | 13960 | 254 |
| 475 | 20231211 | 121000 | 3479183130 | 14010 | 13960 | 14010 | 13960 | 120 |
| 476 | 20231211 | 120900 | 3477504420 | 14010 | 14000 | 14010 | 13960 | 193 |
| 477 | 20231211 | 120800 | 3474808890 | 13960 | 13990 | 13990 | 13960 | 59 |
| 478 | 20231211 | 120700 | 3473984110 | 13990 | 13960 | 13990 | 13960 | 88 |
| 479 | 20231211 | 120600 | 3472754570 | 13960 | 13960 | 13990 | 13960 | 82 |
| 480 | 20231211 | 120500 | 3471608980 | 13950 | 13960 | 14000 | 13950 | 765 |
| 481 | 20231211 | 120400 | 3460925290 | 14000 | 13950 | 14010 | 13950 | 627 |
| 482 | 20231211 | 120300 | 3452165730 | 13950 | 13940 | 13970 | 13930 | 839 |
| 483 | 20231211 | 120200 | 3440467750 | 13930 | 13930 | 13950 | 13930 | 580 |
| 484 | 20231211 | 120100 | 3432380350 | 13950 | 13930 | 13950 | 13930 | 469 |
| 485 | 20231211 | 120000 | 3425846580 | 13930 | 13920 | 13950 | 13920 | 148 |
| 486 | 20231211 | 115900 | 3423785220 | 13910 | 13910 | 13960 | 13910 | 94 |
| 487 | 20231211 | 115800 | 3422476230 | 13910 | 13930 | 13960 | 13910 | 586 |
| 488 | 20231211 | 115700 | 3414317940 | 13930 | 13930 | 13970 | 13930 | 596 |
| 489 | 20231211 | 115600 | 3406011000 | 13930 | 13970 | 13970 | 13930 | 481 |
| 490 | 20231211 | 115500 | 3399302130 | 13940 | 13940 | 13970 | 13930 | 554 |
| 491 | 20231211 | 115400 | 3391570110 | 13940 | 13950 | 13950 | 13940 | 447 |
| 492 | 20231211 | 115300 | 3385338280 | 13950 | 14000 | 14000 | 13950 | 1712 |
| 493 | 20231211 | 115200 | 3361419830 | 14000 | 14030 | 14030 | 13990 | 1110 |
| 494 | 20231211 | 115100 | 3345882050 | 14000 | 14000 | 14030 | 14000 | 166 |
| 495 | 20231211 | 115000 | 3343554630 | 14000 | 14010 | 14030 | 14000 | 181 |
| 496 | 20231211 | 114900 | 3341017940 | 14010 | 14010 | 14010 | 14010 | 81 |
| 497 | 20231211 | 114800 | 3339883130 | 14010 | 14000 | 14010 | 14000 | 135 |
| 498 | 20231211 | 114700 | 3337992780 | 14000 | 14010 | 14010 | 14000 | 418 |
| 499 | 20231211 | 114600 | 3332140390 | 14020 | 14010 | 14020 | 14000 | 1248 |
| 500 | 20231211 | 114500 | 3314659950 | 14010 | 14050 | 14050 | 14010 | 2048 |
| 501 | 20231211 | 114400 | 3285891360 | 14060 | 14060 | 14060 | 14050 | 146 |
| 502 | 20231211 | 114300 | 3283839100 | 14070 | 14070 | 14070 | 14060 | 382 |
| 503 | 20231211 | 114200 | 3278467680 | 14060 | 14060 | 14060 | 14050 | 77 |
| 504 | 20231211 | 114100 | 3277385290 | 14070 | 14060 | 14070 | 14060 | 50 |
| 505 | 20231211 | 114000 | 3276681990 | 14070 | 14060 | 14070 | 14060 | 112 |
| 506 | 20231211 | 113900 | 3275106950 | 14060 | 14050 | 14060 | 14050 | 105 |
| 507 | 20231211 | 113800 | 3273630660 | 14060 | 14070 | 14090 | 14060 | 228 |
| 508 | 20231211 | 113700 | 3270423720 | 14110 | 14060 | 14120 | 14050 | 697 |
| 509 | 20231211 | 113600 | 3260624830 | 14060 | 14130 | 14130 | 14060 | 180 |
| 510 | 20231211 | 113500 | 3258089780 | 14100 | 14130 | 14130 | 14100 | 48 |
| 511 | 20231211 | 113400 | 3257412410 | 14130 | 14130 | 14130 | 14100 | 37 |
| 512 | 20231211 | 113300 | 3256889780 | 14130 | 14130 | 14130 | 14130 | 40 |
| 513 | 20231211 | 113200 | 3256324580 | 14140 | 14100 | 14140 | 14090 | 137 |
| 514 | 20231211 | 113100 | 3254392310 | 14090 | 14130 | 14150 | 14090 | 335 |
| 515 | 20231211 | 113000 | 3249655480 | 14140 | 14080 | 14140 | 14080 | 252 |
| 516 | 20231211 | 112900 | 3246097590 | 14110 | 14080 | 14110 | 14080 | 41 |
| 517 | 20231211 | 112800 | 3245519860 | 14140 | 14070 | 14140 | 14060 | 238 |
| 518 | 20231211 | 112700 | 3242169690 | 14070 | 14060 | 14080 | 14060 | 303 |
| 519 | 20231211 | 112600 | 3237904260 | 14060 | 14120 | 14140 | 14060 | 253 |
| 520 | 20231211 | 112500 | 3234342500 | 14150 | 14100 | 14150 | 14100 | 161 |
| 521 | 20231211 | 112400 | 3232065400 | 14120 | 14130 | 14150 | 14120 | 126 |
| 522 | 20231211 | 112300 | 3230285420 | 14140 | 14090 | 14140 | 14090 | 147 |
| 523 | 20231211 | 112200 | 3228211140 | 14090 | 14100 | 14100 | 14070 | 620 |
| 524 | 20231211 | 112100 | 3219485900 | 14100 | 14070 | 14100 | 14070 | 44 |
| 525 | 20231211 | 112000 | 3218865890 | 14110 | 14110 | 14110 | 14070 | 109 |
| 526 | 20231211 | 111900 | 3217330180 | 14110 | 14070 | 14110 | 14070 | 241 |
| 527 | 20231211 | 111800 | 3213937820 | 14090 | 14090 | 14090 | 14070 | 510 |
| 528 | 20231211 | 111700 | 3206754200 | 14090 | 14150 | 14150 | 14080 | 1265 |
| 529 | 20231211 | 111600 | 3188901550 | 14150 | 14150 | 14150 | 14120 | 81 |
| 530 | 20231211 | 111500 | 3187756220 | 14150 | 14160 | 14170 | 14120 | 768 |
| 531 | 20231211 | 111400 | 3176892220 | 14170 | 14180 | 14190 | 14160 | 484 |
| 532 | 20231211 | 111300 | 3170031800 | 14190 | 14170 | 14190 | 14170 | 420 |
| 533 | 20231211 | 111200 | 3164076790 | 14170 | 14160 | 14180 | 14160 | 226 |
| 534 | 20231211 | 111100 | 3160873000 | 14180 | 14170 | 14180 | 14160 | 52 |
| 535 | 20231211 | 111000 | 3160135910 | 14180 | 14170 | 14180 | 14170 | 41 |
| 536 | 20231211 | 110900 | 3159554590 | 14190 | 14180 | 14190 | 14180 | 106 |
| 537 | 20231211 | 110800 | 3158050460 | 14190 | 14190 | 14190 | 14190 | 30 |
| 538 | 20231211 | 110700 | 3157624760 | 14210 | 14210 | 14210 | 14140 | 170 |
| 539 | 20231211 | 110600 | 3155217670 | 14220 | 14220 | 14220 | 14140 | 523 |
| 540 | 20231211 | 110500 | 3147790650 | 14230 | 14200 | 14230 | 14130 | 1464 |
| 541 | 20231211 | 110400 | 3126989800 | 14230 | 14170 | 14230 | 14160 | 876 |
| 542 | 20231211 | 110300 | 3114566530 | 14170 | 14140 | 14170 | 14110 | 217 |
| 543 | 20231211 | 110200 | 3111497260 | 14100 | 14120 | 14150 | 14100 | 137 |
| 544 | 20231211 | 110100 | 3109563090 | 14150 | 14120 | 14150 | 14120 | 193 |
| 545 | 20231211 | 110000 | 3106835950 | 14120 | 14090 | 14120 | 14090 | 136 |
| 546 | 20231211 | 105900 | 3104918780 | 14120 | 14120 | 14120 | 14090 | 532 |
| 547 | 20231211 | 105800 | 3097413520 | 14120 | 14120 | 14120 | 14120 | 30 |
| 548 | 20231211 | 105700 | 3096989920 | 14110 | 14130 | 14160 | 14110 | 2120 |
| 549 | 20231211 | 105600 | 3067052760 | 14170 | 14140 | 14180 | 14130 | 1024 |
| 550 | 20231211 | 105500 | 3052545830 | 14170 | 14180 | 14180 | 14140 | 990 |
| 551 | 20231211 | 105400 | 3038522680 | 14180 | 14170 | 14180 | 14150 | 199 |
| 552 | 20231211 | 105300 | 3035704670 | 14180 | 14180 | 14180 | 14150 | 858 |
| 553 | 20231211 | 105200 | 3023555590 | 14180 | 14160 | 14180 | 14150 | 607 |
| 554 | 20231211 | 105100 | 3014962800 | 14120 | 14150 | 14150 | 14120 | 1408 |
| 555 | 20231211 | 105000 | 2995050760 | 14160 | 14240 | 14240 | 14160 | 5039 |
| 556 | 20231211 | 104900 | 2923549800 | 14240 | 14240 | 14250 | 14220 | 611 |
| 557 | 20231211 | 104800 | 2914849450 | 14250 | 14250 | 14280 | 14250 | 1553 |
| 558 | 20231211 | 104700 | 2892698700 | 14260 | 14170 | 14260 | 14170 | 668 |
| 559 | 20231211 | 104600 | 2883196910 | 14170 | 14170 | 14200 | 14160 | 719 |
| 560 | 20231211 | 104500 | 2873010520 | 14180 | 14270 | 14270 | 14180 | 2394 |
| 561 | 20231211 | 104400 | 2838999020 | 14280 | 14270 | 14300 | 14200 | 5171 |
| 562 | 20231211 | 104300 | 2765229980 | 14270 | 14140 | 14270 | 14130 | 12103 |
| 563 | 20231211 | 104200 | 2593354900 | 14150 | 14060 | 14150 | 14060 | 3785 |
| 564 | 20231211 | 104100 | 2539855780 | 14080 | 14030 | 14080 | 14030 | 401 |
| 565 | 20231211 | 104000 | 2534225050 | 14030 | 14090 | 14090 | 14030 | 280 |
| 566 | 20231211 | 103900 | 2530286360 | 14100 | 14110 | 14110 | 14090 | 632 |
| 567 | 20231211 | 103800 | 2521375010 | 14110 | 14140 | 14150 | 14100 | 570 |
| 568 | 20231211 | 103700 | 2513320330 | 14150 | 14140 | 14150 | 14140 | 695 |
| 569 | 20231211 | 103600 | 2503491940 | 14140 | 14060 | 14140 | 14060 | 1473 |
| 570 | 20231211 | 103500 | 2482708690 | 14050 | 14100 | 14100 | 14050 | 1157 |
| 571 | 20231211 | 103400 | 2466410330 | 14130 | 14130 | 14140 | 14110 | 728 |
| 572 | 20231211 | 103300 | 2456127240 | 14140 | 14120 | 14150 | 14100 | 1412 |
| 573 | 20231211 | 103200 | 2436166810 | 14120 | 14090 | 14120 | 14090 | 992 |
| 574 | 20231211 | 103100 | 2422170910 | 14090 | 14080 | 14090 | 14080 | 384 |
| 575 | 20231211 | 103000 | 2416761970 | 14080 | 14060 | 14080 | 14060 | 487 |
| 576 | 20231211 | 102900 | 2409907010 | 14060 | 14070 | 14080 | 14060 | 42 |
| 577 | 20231211 | 102800 | 2409316050 | 14070 | 14050 | 14070 | 14050 | 407 |
| 578 | 20231211 | 102700 | 2403594500 | 14050 | 13980 | 14050 | 13970 | 441 |
| 579 | 20231211 | 102600 | 2397410060 | 14020 | 14000 | 14020 | 13960 | 460 |
| 580 | 20231211 | 102500 | 2390978640 | 14000 | 14000 | 14000 | 13990 | 203 |
| 581 | 20231211 | 102400 | 2388138650 | 13950 | 14000 | 14000 | 13950 | 49 |
| 582 | 20231211 | 102300 | 2387453500 | 13950 | 13990 | 14000 | 13950 | 175 |
| 583 | 20231211 | 102200 | 2385005510 | 13990 | 13990 | 13990 | 13990 | 25 |
| 584 | 20231211 | 102100 | 2384655760 | 13950 | 13940 | 13990 | 13940 | 378 |
| 585 | 20231211 | 102000 | 2379384540 | 13940 | 13950 | 14000 | 13940 | 335 |
| 586 | 20231211 | 101900 | 2374709890 | 13950 | 13930 | 14020 | 13930 | 285 |
| 587 | 20231211 | 101800 | 2370732500 | 13930 | 13930 | 14000 | 13920 | 1866 |
| 588 | 20231211 | 101700 | 2344699620 | 13930 | 13950 | 14000 | 13930 | 735 |
| 589 | 20231211 | 101600 | 2334450000 | 14020 | 13950 | 14030 | 13950 | 248 |
| 590 | 20231211 | 101500 | 2330981870 | 14030 | 13980 | 14030 | 13950 | 153 |
| 591 | 20231211 | 101400 | 2328838990 | 14040 | 13990 | 14040 | 13950 | 497 |
| 592 | 20231211 | 101300 | 2321891310 | 13990 | 14050 | 14080 | 13990 | 1300 |
| 593 | 20231211 | 101200 | 2303667560 | 14050 | 14050 | 14050 | 14050 | 43 |
| 594 | 20231211 | 101100 | 2303063410 | 14050 | 14110 | 14120 | 14050 | 152 |
| 595 | 20231211 | 101000 | 2300922240 | 14120 | 14060 | 14120 | 14050 | 407 |
| 596 | 20231211 | 100900 | 2295193980 | 14070 | 14090 | 14130 | 14070 | 519 |
| 597 | 20231211 | 100800 | 2287876750 | 14040 | 14120 | 14130 | 14040 | 1588 |
| 598 | 20231211 | 100700 | 2265517530 | 14130 | 14110 | 14130 | 14090 | 2775 |
| 599 | 20231211 | 100600 | 2226356770 | 14110 | 14090 | 14110 | 14090 | 190 |
| 600 | 20231211 | 100500 | 2223677320 | 14090 | 14080 | 14120 | 14010 | 1312 |
| 601 | 20231211 | 100400 | 2205164400 | 14080 | 14090 | 14170 | 14080 | 4998 |
| 602 | 20231211 | 100300 | 2134628490 | 14100 | 14020 | 14100 | 14020 | 5011 |
| 603 | 20231211 | 100200 | 2064192180 | 14020 | 13980 | 14020 | 13960 | 5254 |
| 604 | 20231211 | 100100 | 1990648020 | 13970 | 13930 | 13970 | 13930 | 534 |
| 605 | 20231211 | 100000 | 1983199310 | 13940 | 13940 | 13940 | 13870 | 284 |
| 606 | 20231211 | 095900 | 1979250740 | 13940 | 13930 | 13940 | 13840 | 233 |
| 607 | 20231211 | 095800 | 1976021430 | 13920 | 13900 | 13920 | 13900 | 2377 |
| 608 | 20231211 | 095700 | 1942972780 | 13900 | 13830 | 13900 | 13830 | 1166 |
| 609 | 20231211 | 095600 | 1926791790 | 13830 | 13840 | 13860 | 13820 | 1221 |
| 610 | 20231211 | 095500 | 1909905110 | 13860 | 13840 | 13860 | 13840 | 210 |
| 611 | 20231211 | 095400 | 1906996830 | 13840 | 13860 | 13870 | 13840 | 2128 |
| 612 | 20231211 | 095300 | 1877530880 | 13860 | 13870 | 13880 | 13860 | 300 |
| 613 | 20231211 | 095200 | 1873370950 | 13880 | 13930 | 13930 | 13880 | 2524 |
| 614 | 20231211 | 095100 | 1838283270 | 13930 | 13940 | 13950 | 13930 | 282 |
| 615 | 20231211 | 095000 | 1834354330 | 13970 | 13990 | 13990 | 13930 | 2747 |
| 616 | 20231211 | 094900 | 1796008870 | 14000 | 13990 | 14000 | 13950 | 559 |
| 617 | 20231211 | 094800 | 1788192830 | 13970 | 13970 | 13970 | 13940 | 358 |
| 618 | 20231211 | 094700 | 1783197660 | 13940 | 13960 | 13970 | 13930 | 896 |
| 619 | 20231211 | 094600 | 1770690970 | 13970 | 13960 | 13990 | 13960 | 128 |
| 620 | 20231211 | 094500 | 1768902800 | 13960 | 13950 | 13960 | 13920 | 761 |
| 621 | 20231211 | 094400 | 1758291360 | 13910 | 13880 | 13950 | 13880 | 807 |
| 622 | 20231211 | 094300 | 1747056230 | 13880 | 13900 | 13900 | 13880 | 530 |
| 623 | 20231211 | 094200 | 1739696370 | 13920 | 13880 | 13920 | 13880 | 1231 |
| 624 | 20231211 | 094100 | 1722605990 | 13880 | 13940 | 13950 | 13880 | 231 |
| 625 | 20231211 | 094000 | 1719390030 | 13850 | 13950 | 13950 | 13850 | 2244 |
| 626 | 20231211 | 093900 | 1688195790 | 13950 | 13950 | 13990 | 13940 | 815 |
| 627 | 20231211 | 093800 | 1676817280 | 13950 | 13910 | 13990 | 13910 | 1647 |
| 628 | 20231211 | 093700 | 1653848800 | 13910 | 13920 | 13960 | 13860 | 1273 |
| 629 | 20231211 | 093600 | 1636144610 | 13920 | 13910 | 13920 | 13900 | 306 |
| 630 | 20231211 | 093500 | 1631889260 | 13920 | 13950 | 13960 | 13900 | 766 |
| 631 | 20231211 | 093400 | 1621227730 | 13950 | 13950 | 13960 | 13940 | 395 |
| 632 | 20231211 | 093300 | 1615716780 | 13960 | 13900 | 13960 | 13870 | 544 |
| 633 | 20231211 | 093200 | 1608159560 | 13910 | 13950 | 13990 | 13900 | 954 |
| 634 | 20231211 | 093100 | 1594865600 | 13990 | 13970 | 13990 | 13940 | 1424 |
| 635 | 20231211 | 093000 | 1575000250 | 13970 | 13940 | 13970 | 13910 | 823 |
| 636 | 20231211 | 092900 | 1563529740 | 13930 | 13980 | 13980 | 13930 | 1294 |
| 637 | 20231211 | 092800 | 1545486710 | 13980 | 13910 | 13980 | 13890 | 608 |
| 638 | 20231211 | 092700 | 1537020860 | 13910 | 13930 | 13970 | 13910 | 161 |
| 639 | 20231211 | 092600 | 1534777340 | 13940 | 14000 | 14000 | 13940 | 404 |
| 640 | 20231211 | 092500 | 1529137160 | 13970 | 13910 | 13970 | 13910 | 397 |
| 641 | 20231211 | 092400 | 1523597960 | 13910 | 13850 | 13930 | 13850 | 1142 |
| 642 | 20231211 | 092300 | 1507741140 | 13850 | 13870 | 13880 | 13820 | 1970 |
| 643 | 20231211 | 092200 | 1480455410 | 13870 | 13960 | 13960 | 13870 | 1851 |
| 644 | 20231211 | 092100 | 1454698960 | 13960 | 13990 | 13990 | 13950 | 519 |
| 645 | 20231211 | 092000 | 1447450410 | 13950 | 13910 | 14050 | 13910 | 1165 |
| 646 | 20231211 | 091900 | 1431160080 | 13930 | 13950 | 13970 | 13930 | 1191 |
| 647 | 20231211 | 091800 | 1414557690 | 13940 | 13910 | 13950 | 13900 | 2008 |
| 648 | 20231211 | 091700 | 1386572270 | 13920 | 13960 | 13980 | 13920 | 1492 |
| 649 | 20231211 | 091600 | 1365747730 | 13950 | 13980 | 13980 | 13900 | 2378 |
| 650 | 20231211 | 091500 | 1332636220 | 13990 | 14060 | 14070 | 13990 | 1468 |
| 651 | 20231211 | 091400 | 1312036380 | 14060 | 13990 | 14060 | 13950 | 1271 |
| 652 | 20231211 | 091300 | 1294263940 | 13950 | 14080 | 14080 | 13930 | 1216 |
| 653 | 20231211 | 091200 | 1277291610 | 14090 | 13990 | 14090 | 13930 | 530 |
| 654 | 20231211 | 091100 | 1269868560 | 13990 | 13880 | 13990 | 13880 | 1298 |
| 655 | 20231211 | 091000 | 1251782960 | 13870 | 14000 | 14000 | 13870 | 3435 |
| 656 | 20231211 | 090900 | 1204024550 | 13970 | 14060 | 14110 | 13930 | 4097 |
| 657 | 20231211 | 090800 | 1146654470 | 14040 | 14040 | 14110 | 13970 | 6780 |
| 658 | 20231211 | 090700 | 1051562290 | 14020 | 14090 | 14140 | 14020 | 7402 |
| 659 | 20231211 | 090600 | 947239100 | 14060 | 13830 | 14130 | 13820 | 8127 |
| 660 | 20231211 | 090500 | 833903710 | 13800 | 13800 | 13850 | 13800 | 1404 |
| 661 | 20231211 | 090400 | 814491570 | 13850 | 13840 | 13860 | 13780 | 4176 |
| 662 | 20231211 | 090300 | 756825730 | 13850 | 13900 | 13920 | 13820 | 4151 |
| 663 | 20231211 | 090200 | 699251500 | 13860 | 13930 | 13940 | 13790 | 18466 |
| 664 | 20231211 | 090100 | 442888420 | 13940 | 14060 | 14060 | 13930 | 4871 |
| 665 | 20231211 | 090000 | 374705420 | 14060 | 14140 | 14180 | 13980 | 25782 |