36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 202900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 7318 |
| 3 | 20231214 | 202800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 4 | 20231214 | 202700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 5 | 20231214 | 202600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 6 | 20231214 | 202500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 7 | 20231214 | 202400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 8 | 20231214 | 202300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 9 | 20231214 | 202200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 10 | 20231214 | 202100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 11 | 20231214 | 202000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 12 | 20231214 | 201900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 13 | 20231214 | 201800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 14 | 20231214 | 201700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 15 | 20231214 | 201600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 16 | 20231214 | 201500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 17 | 20231214 | 201400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 18 | 20231214 | 201300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 19 | 20231214 | 201200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 20 | 20231214 | 201100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 21 | 20231214 | 201000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 22 | 20231214 | 200900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 23 | 20231214 | 200800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 24 | 20231214 | 200700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 25 | 20231214 | 200600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 26 | 20231214 | 200500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 27 | 20231214 | 200400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 28 | 20231214 | 200300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 29 | 20231214 | 200200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 30 | 20231214 | 200100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 31 | 20231214 | 200000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 32 | 20231214 | 195900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 7318 |
| 33 | 20231214 | 195800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 34 | 20231214 | 195700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 35 | 20231214 | 195600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 36 | 20231214 | 195500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 37 | 20231214 | 195400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 38 | 20231214 | 195300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 39 | 20231214 | 195200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 40 | 20231214 | 195100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 41 | 20231214 | 195000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 42 | 20231214 | 194900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 43 | 20231214 | 194800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 44 | 20231214 | 194700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 45 | 20231214 | 194600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 46 | 20231214 | 194500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 47 | 20231214 | 194400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 48 | 20231214 | 194300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 49 | 20231214 | 194200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 50 | 20231214 | 194100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 51 | 20231214 | 194000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 52 | 20231214 | 193900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 53 | 20231214 | 193800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 54 | 20231214 | 193700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 55 | 20231214 | 193600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 56 | 20231214 | 193500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 57 | 20231214 | 193400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 58 | 20231214 | 193300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 59 | 20231214 | 193200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 60 | 20231214 | 193100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 61 | 20231214 | 193000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 62 | 20231214 | 192900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 7318 |
| 63 | 20231214 | 192800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 64 | 20231214 | 192700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 65 | 20231214 | 192600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 66 | 20231214 | 192500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 67 | 20231214 | 192400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 68 | 20231214 | 192300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 69 | 20231214 | 192200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 70 | 20231214 | 192100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 71 | 20231214 | 192000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 72 | 20231214 | 191900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 73 | 20231214 | 191800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 74 | 20231214 | 191700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 75 | 20231214 | 191600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 76 | 20231214 | 191500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 77 | 20231214 | 191400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 78 | 20231214 | 191300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 79 | 20231214 | 191200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 80 | 20231214 | 191100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 81 | 20231214 | 191000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 82 | 20231214 | 190900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 83 | 20231214 | 190800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 84 | 20231214 | 190700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 85 | 20231214 | 190600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 86 | 20231214 | 190500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 87 | 20231214 | 190400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 88 | 20231214 | 190300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 89 | 20231214 | 190200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 90 | 20231214 | 190100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 91 | 20231214 | 190000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 92 | 20231214 | 185900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 7318 |
| 93 | 20231214 | 185800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 94 | 20231214 | 185700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 95 | 20231214 | 185600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 96 | 20231214 | 185500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 97 | 20231214 | 185400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 98 | 20231214 | 185300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 99 | 20231214 | 185200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 100 | 20231214 | 185100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 101 | 20231214 | 185000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 102 | 20231214 | 184900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 103 | 20231214 | 184800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 104 | 20231214 | 184700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 105 | 20231214 | 184600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 106 | 20231214 | 184500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 107 | 20231214 | 184400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 108 | 20231214 | 184300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 109 | 20231214 | 184200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 110 | 20231214 | 184100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 111 | 20231214 | 184000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 112 | 20231214 | 183900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 113 | 20231214 | 183800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 114 | 20231214 | 183700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 115 | 20231214 | 183600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 116 | 20231214 | 183500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 117 | 20231214 | 183400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 118 | 20231214 | 183300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 119 | 20231214 | 183200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 120 | 20231214 | 183100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 121 | 20231214 | 183000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 122 | 20231214 | 182900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 7318 |
| 123 | 20231214 | 182800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 124 | 20231214 | 182700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 125 | 20231214 | 182600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 126 | 20231214 | 182500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 127 | 20231214 | 182400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 128 | 20231214 | 182300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 129 | 20231214 | 182200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 130 | 20231214 | 182100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 131 | 20231214 | 182000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 132 | 20231214 | 181900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 133 | 20231214 | 181800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 134 | 20231214 | 181700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 135 | 20231214 | 181600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 136 | 20231214 | 181500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 137 | 20231214 | 181400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 138 | 20231214 | 181300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 139 | 20231214 | 181200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 140 | 20231214 | 181100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 141 | 20231214 | 181000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 142 | 20231214 | 180900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 143 | 20231214 | 180800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 144 | 20231214 | 180700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 145 | 20231214 | 180600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 146 | 20231214 | 180500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 147 | 20231214 | 180400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 148 | 20231214 | 180300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 149 | 20231214 | 180200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 150 | 20231214 | 180100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 151 | 20231214 | 180000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 152 | 20231214 | 175900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 7318 |
| 153 | 20231214 | 175800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 154 | 20231214 | 175700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 155 | 20231214 | 175600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 156 | 20231214 | 175500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 157 | 20231214 | 175400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 158 | 20231214 | 175300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 159 | 20231214 | 175200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 160 | 20231214 | 175100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 161 | 20231214 | 175000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 162 | 20231214 | 174900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 163 | 20231214 | 174800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 164 | 20231214 | 174700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 165 | 20231214 | 174600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 166 | 20231214 | 174500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 167 | 20231214 | 174400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 168 | 20231214 | 174300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 169 | 20231214 | 174200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 170 | 20231214 | 174100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 171 | 20231214 | 174000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 172 | 20231214 | 173900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 173 | 20231214 | 173800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 174 | 20231214 | 173700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 175 | 20231214 | 173600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 176 | 20231214 | 173500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 177 | 20231214 | 173400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 178 | 20231214 | 173300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 179 | 20231214 | 173200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 180 | 20231214 | 173100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 181 | 20231214 | 173000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 182 | 20231214 | 172900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 7318 |
| 183 | 20231214 | 172800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 184 | 20231214 | 172700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 185 | 20231214 | 172600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 186 | 20231214 | 172500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 187 | 20231214 | 172400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 188 | 20231214 | 172300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 189 | 20231214 | 172200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 190 | 20231214 | 172100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 191 | 20231214 | 172000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 192 | 20231214 | 171900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 193 | 20231214 | 171800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 194 | 20231214 | 171700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 195 | 20231214 | 171600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 196 | 20231214 | 171500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 197 | 20231214 | 171400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 198 | 20231214 | 171300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 199 | 20231214 | 171200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 200 | 20231214 | 171100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 201 | 20231214 | 171000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 202 | 20231214 | 170900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 203 | 20231214 | 170800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 204 | 20231214 | 170700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 205 | 20231214 | 170600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 206 | 20231214 | 170500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 207 | 20231214 | 170400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 208 | 20231214 | 170300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 209 | 20231214 | 170200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 210 | 20231214 | 170100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 211 | 20231214 | 170000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 212 | 20231214 | 165900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 7318 |
| 213 | 20231214 | 165800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 214 | 20231214 | 165700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 215 | 20231214 | 165600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 216 | 20231214 | 165500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 217 | 20231214 | 165400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 218 | 20231214 | 165300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 219 | 20231214 | 165200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 220 | 20231214 | 165100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 221 | 20231214 | 165000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 222 | 20231214 | 164900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 223 | 20231214 | 164800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 224 | 20231214 | 164700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 225 | 20231214 | 164600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 226 | 20231214 | 164500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 227 | 20231214 | 164400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 228 | 20231214 | 164300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 229 | 20231214 | 164200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 230 | 20231214 | 164100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 231 | 20231214 | 164000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 232 | 20231214 | 163900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 233 | 20231214 | 163800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 234 | 20231214 | 163700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 235 | 20231214 | 163600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 236 | 20231214 | 163500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 237 | 20231214 | 163400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 238 | 20231214 | 163300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 239 | 20231214 | 163200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 240 | 20231214 | 163100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 241 | 20231214 | 163000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 242 | 20231214 | 162900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 7318 |
| 243 | 20231214 | 162800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 244 | 20231214 | 162700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 245 | 20231214 | 162600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 246 | 20231214 | 162500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 247 | 20231214 | 162400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 248 | 20231214 | 162300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 249 | 20231214 | 162200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 250 | 20231214 | 162100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 251 | 20231214 | 162000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 252 | 20231214 | 161900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 253 | 20231214 | 161800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 254 | 20231214 | 161700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 255 | 20231214 | 161600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 256 | 20231214 | 161500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 257 | 20231214 | 161400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 258 | 20231214 | 161300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 259 | 20231214 | 161200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 260 | 20231214 | 161100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 261 | 20231214 | 161000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 262 | 20231214 | 160900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 263 | 20231214 | 160800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 264 | 20231214 | 160700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 265 | 20231214 | 160600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 266 | 20231214 | 160500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 267 | 20231214 | 160400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 268 | 20231214 | 160300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 269 | 20231214 | 160200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 270 | 20231214 | 160100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 271 | 20231214 | 160000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 272 | 20231214 | 155900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 7318 |
| 273 | 20231214 | 155800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 274 | 20231214 | 155700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 275 | 20231214 | 155600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 276 | 20231214 | 155500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 277 | 20231214 | 155400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 278 | 20231214 | 155300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 279 | 20231214 | 155200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 280 | 20231214 | 155100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 281 | 20231214 | 155000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 282 | 20231214 | 154900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 283 | 20231214 | 154800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 284 | 20231214 | 154700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 285 | 20231214 | 154600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 286 | 20231214 | 154500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 287 | 20231214 | 154400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 288 | 20231214 | 154300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 289 | 20231214 | 154200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 290 | 20231214 | 154100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 291 | 20231214 | 154000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 292 | 20231214 | 153900 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 293 | 20231214 | 153800 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 294 | 20231214 | 153700 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 295 | 20231214 | 153600 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 296 | 20231214 | 153500 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 297 | 20231214 | 153400 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 298 | 20231214 | 153300 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 299 | 20231214 | 153200 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 300 | 20231214 | 153100 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 0 |
| 301 | 20231214 | 153000 | 3033119200 | 12190 | 12190 | 12190 | 12190 | 7318 |
| 302 | 20231214 | 152900 | 2943912780 | 12190 | 12190 | 12190 | 12190 | 0 |
| 303 | 20231214 | 152800 | 2943912780 | 12190 | 12190 | 12190 | 12190 | 0 |
| 304 | 20231214 | 152700 | 2943912780 | 12190 | 12190 | 12190 | 12190 | 0 |
| 305 | 20231214 | 152600 | 2943912780 | 12190 | 12190 | 12190 | 12190 | 0 |
| 306 | 20231214 | 152500 | 2943912780 | 12190 | 12190 | 12190 | 12190 | 0 |
| 307 | 20231214 | 152400 | 2943912780 | 12190 | 12190 | 12190 | 12190 | 0 |
| 308 | 20231214 | 152300 | 2943912780 | 12190 | 12190 | 12190 | 12190 | 0 |
| 309 | 20231214 | 152200 | 2943912780 | 12190 | 12190 | 12190 | 12190 | 0 |
| 310 | 20231214 | 152100 | 2943912780 | 12190 | 12190 | 12190 | 12190 | 0 |
| 311 | 20231214 | 152000 | 2943912780 | 12190 | 12190 | 12190 | 12190 | 0 |
| 312 | 20231214 | 151900 | 2943912780 | 12190 | 12240 | 12240 | 12180 | 383 |
| 313 | 20231214 | 151800 | 2939240300 | 12190 | 12220 | 12250 | 12190 | 1557 |
| 314 | 20231214 | 151700 | 2920242210 | 12240 | 12250 | 12250 | 12240 | 42 |
| 315 | 20231214 | 151600 | 2919727810 | 12250 | 12250 | 12250 | 12220 | 181 |
| 316 | 20231214 | 151500 | 2917510920 | 12250 | 12250 | 12250 | 12220 | 61 |
| 317 | 20231214 | 151400 | 2916764570 | 12260 | 12260 | 12260 | 12260 | 321 |
| 318 | 20231214 | 151300 | 2912829110 | 12260 | 12260 | 12260 | 12260 | 15 |
| 319 | 20231214 | 151200 | 2912645210 | 12260 | 12260 | 12260 | 12260 | 0 |
| 320 | 20231214 | 151100 | 2912645210 | 12260 | 12240 | 12260 | 12240 | 400 |
| 321 | 20231214 | 151000 | 2907743810 | 12210 | 12200 | 12210 | 12200 | 141 |
| 322 | 20231214 | 150900 | 2906022910 | 12240 | 12240 | 12240 | 12240 | 254 |
| 323 | 20231214 | 150800 | 2902913950 | 12200 | 12250 | 12250 | 12200 | 860 |
| 324 | 20231214 | 150700 | 2892407600 | 12230 | 12230 | 12230 | 12230 | 293 |
| 325 | 20231214 | 150600 | 2888824210 | 12220 | 12210 | 12230 | 12210 | 679 |
| 326 | 20231214 | 150500 | 2880527130 | 12220 | 12220 | 12220 | 12220 | 10 |
| 327 | 20231214 | 150400 | 2880404930 | 12240 | 12240 | 12240 | 12240 | 1 |
| 328 | 20231214 | 150300 | 2880392690 | 12200 | 12220 | 12240 | 12200 | 1297 |
| 329 | 20231214 | 150200 | 2864560310 | 12220 | 12240 | 12250 | 12220 | 902 |
| 330 | 20231214 | 150100 | 2853526100 | 12260 | 12250 | 12260 | 12240 | 331 |
| 331 | 20231214 | 150000 | 2849469900 | 12270 | 12210 | 12270 | 12210 | 1494 |
| 332 | 20231214 | 145900 | 2831165990 | 12240 | 12240 | 12240 | 12240 | 200 |
| 333 | 20231214 | 145800 | 2828717990 | 12210 | 12240 | 12240 | 12210 | 31 |
| 334 | 20231214 | 145700 | 2828338610 | 12240 | 12240 | 12240 | 12210 | 130 |
| 335 | 20231214 | 145600 | 2826747470 | 12240 | 12240 | 12240 | 12210 | 1568 |
| 336 | 20231214 | 145500 | 2807583150 | 12270 | 12250 | 12270 | 12240 | 303 |
| 337 | 20231214 | 145400 | 2803873770 | 12270 | 12270 | 12270 | 12270 | 100 |
| 338 | 20231214 | 145300 | 2802646770 | 12270 | 12270 | 12270 | 12270 | 5 |
| 339 | 20231214 | 145200 | 2802585420 | 12270 | 12270 | 12270 | 12270 | 1 |
| 340 | 20231214 | 145100 | 2802573150 | 12270 | 12270 | 12270 | 12270 | 35 |
| 341 | 20231214 | 145000 | 2802143700 | 12270 | 12260 | 12270 | 12230 | 213 |
| 342 | 20231214 | 144900 | 2799535410 | 12260 | 12260 | 12260 | 12230 | 22 |
| 343 | 20231214 | 144800 | 2799266230 | 12230 | 12230 | 12230 | 12230 | 2 |
| 344 | 20231214 | 144700 | 2799241770 | 12260 | 12230 | 12260 | 12230 | 3 |
| 345 | 20231214 | 144600 | 2799205050 | 12260 | 12250 | 12260 | 12230 | 299 |
| 346 | 20231214 | 144500 | 2795546750 | 12260 | 12230 | 12260 | 12230 | 85 |
| 347 | 20231214 | 144400 | 2794506270 | 12260 | 12260 | 12260 | 12260 | 0 |
| 348 | 20231214 | 144300 | 2794506270 | 12260 | 12260 | 12260 | 12230 | 26 |
| 349 | 20231214 | 144200 | 2794187570 | 12270 | 12220 | 12270 | 12220 | 3 |
| 350 | 20231214 | 144100 | 2794150860 | 12270 | 12220 | 12270 | 12220 | 3 |
| 351 | 20231214 | 144000 | 2794114150 | 12270 | 12220 | 12270 | 12220 | 6 |
| 352 | 20231214 | 143900 | 2794040780 | 12270 | 12220 | 12270 | 12220 | 5 |
| 353 | 20231214 | 143800 | 2793979480 | 12270 | 12220 | 12270 | 12220 | 6 |
| 354 | 20231214 | 143700 | 2793905910 | 12270 | 12210 | 12270 | 12210 | 54 |
| 355 | 20231214 | 143600 | 2793246430 | 12270 | 12220 | 12270 | 12200 | 508 |
| 356 | 20231214 | 143500 | 2787044470 | 12270 | 12210 | 12270 | 12210 | 10 |
| 357 | 20231214 | 143400 | 2786922010 | 12210 | 12210 | 12210 | 12210 | 85 |
| 358 | 20231214 | 143300 | 2785884160 | 12270 | 12210 | 12270 | 12210 | 31 |
| 359 | 20231214 | 143200 | 2785505590 | 12280 | 12280 | 12280 | 12210 | 56 |
| 360 | 20231214 | 143100 | 2784821690 | 12210 | 12260 | 12310 | 12210 | 602 |
| 361 | 20231214 | 143000 | 2777435760 | 12260 | 12260 | 12260 | 12220 | 139 |
| 362 | 20231214 | 142900 | 2775734360 | 12260 | 12260 | 12260 | 12260 | 1 |
| 363 | 20231214 | 142800 | 2775722100 | 12260 | 12260 | 12270 | 12240 | 376 |
| 364 | 20231214 | 142700 | 2771119430 | 12240 | 12270 | 12270 | 12240 | 43 |
| 365 | 20231214 | 142600 | 2770592320 | 12270 | 12270 | 12270 | 12270 | 11 |
| 366 | 20231214 | 142500 | 2770457350 | 12310 | 12310 | 12310 | 12300 | 7 |
| 367 | 20231214 | 142400 | 2770371230 | 12280 | 12260 | 12310 | 12260 | 452 |
| 368 | 20231214 | 142300 | 2764825040 | 12260 | 12280 | 12280 | 12260 | 108 |
| 369 | 20231214 | 142200 | 2763498860 | 12280 | 12280 | 12280 | 12280 | 508 |
| 370 | 20231214 | 142100 | 2757260620 | 12280 | 12280 | 12280 | 12280 | 1 |
| 371 | 20231214 | 142000 | 2757248340 | 12280 | 12260 | 12280 | 12220 | 276 |
| 372 | 20231214 | 141900 | 2753863720 | 12260 | 12220 | 12270 | 12220 | 118 |
| 373 | 20231214 | 141800 | 2752420470 | 12270 | 12280 | 12280 | 12270 | 18 |
| 374 | 20231214 | 141700 | 2752199600 | 12220 | 12310 | 12310 | 12220 | 27 |
| 375 | 20231214 | 141600 | 2751867780 | 12310 | 12280 | 12310 | 12280 | 12 |
| 376 | 20231214 | 141500 | 2751720390 | 12310 | 12310 | 12310 | 12310 | 1 |
| 377 | 20231214 | 141400 | 2751708080 | 12310 | 12230 | 12310 | 12210 | 766 |
| 378 | 20231214 | 141300 | 2742334060 | 12240 | 12240 | 12240 | 12240 | 7 |
| 379 | 20231214 | 141200 | 2742248380 | 12240 | 12240 | 12240 | 12240 | 676 |
| 380 | 20231214 | 141100 | 2733974140 | 12250 | 12300 | 12300 | 12250 | 1862 |
| 381 | 20231214 | 141000 | 2711155620 | 12310 | 12310 | 12310 | 12280 | 151 |
| 382 | 20231214 | 140900 | 2709301280 | 12280 | 12290 | 12290 | 12280 | 1446 |
| 383 | 20231214 | 140800 | 2691541000 | 12290 | 12280 | 12310 | 12280 | 60 |
| 384 | 20231214 | 140700 | 2690803000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 385 | 20231214 | 140600 | 2690803000 | 12310 | 12310 | 12310 | 12310 | 1 |
| 386 | 20231214 | 140500 | 2690790690 | 12260 | 12280 | 12280 | 12260 | 1010 |
| 387 | 20231214 | 140400 | 2678398150 | 12320 | 12290 | 12320 | 12280 | 633 |
| 388 | 20231214 | 140300 | 2670621660 | 12290 | 12290 | 12290 | 12290 | 10 |
| 389 | 20231214 | 140200 | 2670498760 | 12290 | 12290 | 12290 | 12290 | 11 |
| 390 | 20231214 | 140100 | 2670363570 | 12290 | 12330 | 12330 | 12290 | 17 |
| 391 | 20231214 | 140000 | 2670154200 | 12290 | 12290 | 12290 | 12290 | 8 |
| 392 | 20231214 | 135900 | 2670055880 | 12290 | 12280 | 12330 | 12280 | 59 |
| 393 | 20231214 | 135800 | 2669331210 | 12280 | 12300 | 12330 | 12280 | 1210 |
| 394 | 20231214 | 135700 | 2654472300 | 12300 | 12300 | 12330 | 12300 | 36 |
| 395 | 20231214 | 135600 | 2654028900 | 12300 | 12300 | 12300 | 12300 | 8 |
| 396 | 20231214 | 135500 | 2653930500 | 12330 | 12300 | 12330 | 12300 | 275 |
| 397 | 20231214 | 135400 | 2650542100 | 12280 | 12290 | 12300 | 12280 | 54 |
| 398 | 20231214 | 135300 | 2649878900 | 12280 | 12280 | 12280 | 12270 | 97 |
| 399 | 20231214 | 135200 | 2648688010 | 12280 | 12290 | 12290 | 12270 | 1052 |
| 400 | 20231214 | 135100 | 2635767990 | 12290 | 12290 | 12290 | 12290 | 71 |
| 401 | 20231214 | 135000 | 2634895400 | 12290 | 12300 | 12300 | 12290 | 413 |
| 402 | 20231214 | 134900 | 2629815640 | 12300 | 12300 | 12300 | 12300 | 18 |
| 403 | 20231214 | 134800 | 2629594240 | 12310 | 12300 | 12310 | 12300 | 26 |
| 404 | 20231214 | 134700 | 2629274410 | 12310 | 12320 | 12320 | 12310 | 222 |
| 405 | 20231214 | 134600 | 2626541470 | 12330 | 12300 | 12330 | 12300 | 324 |
| 406 | 20231214 | 134500 | 2622551120 | 12280 | 12280 | 12280 | 12280 | 20 |
| 407 | 20231214 | 134400 | 2622305520 | 12280 | 12280 | 12280 | 12280 | 23 |
| 408 | 20231214 | 134300 | 2622023080 | 12280 | 12300 | 12320 | 12280 | 384 |
| 409 | 20231214 | 134200 | 2617300100 | 12320 | 12300 | 12320 | 12300 | 20 |
| 410 | 20231214 | 134100 | 2617054080 | 12330 | 12280 | 12330 | 12280 | 251 |
| 411 | 20231214 | 134000 | 2613961020 | 12280 | 12280 | 12280 | 12270 | 113 |
| 412 | 20231214 | 133900 | 2612573860 | 12320 | 12280 | 12320 | 12280 | 712 |
| 413 | 20231214 | 133800 | 2603802500 | 12280 | 12280 | 12280 | 12280 | 48 |
| 414 | 20231214 | 133700 | 2603213060 | 12280 | 12280 | 12280 | 12280 | 18 |
| 415 | 20231214 | 133600 | 2602992020 | 12280 | 12280 | 12280 | 12280 | 1 |
| 416 | 20231214 | 133500 | 2602979740 | 12280 | 12290 | 12300 | 12280 | 287 |
| 417 | 20231214 | 133400 | 2599452900 | 12280 | 12280 | 12280 | 12280 | 2 |
| 418 | 20231214 | 133300 | 2599428340 | 12280 | 12280 | 12280 | 12280 | 55 |
| 419 | 20231214 | 133200 | 2598752940 | 12280 | 12280 | 12280 | 12280 | 29 |
| 420 | 20231214 | 133100 | 2598396820 | 12280 | 12280 | 12280 | 12280 | 103 |
| 421 | 20231214 | 133000 | 2597131980 | 12280 | 12280 | 12280 | 12280 | 60 |
| 422 | 20231214 | 132900 | 2596395180 | 12310 | 12280 | 12310 | 12280 | 300 |
| 423 | 20231214 | 132800 | 2592705250 | 12290 | 12220 | 12300 | 12220 | 54 |
| 424 | 20231214 | 132700 | 2592044780 | 12300 | 12270 | 12300 | 12270 | 1136 |
| 425 | 20231214 | 132600 | 2578096020 | 12270 | 12220 | 12270 | 12220 | 269 |
| 426 | 20231214 | 132500 | 2574804040 | 12270 | 12270 | 12270 | 12220 | 61 |
| 427 | 20231214 | 132400 | 2574058520 | 12210 | 12270 | 12270 | 12210 | 260 |
| 428 | 20231214 | 132300 | 2570868440 | 12270 | 12270 | 12270 | 12270 | 51 |
| 429 | 20231214 | 132200 | 2570242670 | 12190 | 12250 | 12250 | 12190 | 776 |
| 430 | 20231214 | 132100 | 2560750830 | 12280 | 12280 | 12280 | 12280 | 83 |
| 431 | 20231214 | 132000 | 2559731590 | 12300 | 12280 | 12300 | 12280 | 227 |
| 432 | 20231214 | 131900 | 2556941490 | 12300 | 12290 | 12300 | 12290 | 120 |
| 433 | 20231214 | 131800 | 2555465800 | 12290 | 12280 | 12290 | 12280 | 36 |
| 434 | 20231214 | 131700 | 2555023480 | 12290 | 12270 | 12290 | 12240 | 746 |
| 435 | 20231214 | 131600 | 2545881240 | 12250 | 12250 | 12280 | 12250 | 9 |
| 436 | 20231214 | 131500 | 2545770810 | 12250 | 12260 | 12260 | 12250 | 569 |
| 437 | 20231214 | 131400 | 2538795740 | 12260 | 12310 | 12310 | 12260 | 187 |
| 438 | 20231214 | 131300 | 2536494150 | 12310 | 12290 | 12330 | 12250 | 289 |
| 439 | 20231214 | 131200 | 2532942070 | 12290 | 12230 | 12550 | 12230 | 20005 |
| 440 | 20231214 | 131100 | 2284265480 | 12230 | 12230 | 12230 | 12230 | 0 |
| 441 | 20231214 | 131000 | 2284265480 | 12230 | 12230 | 12230 | 12230 | 60 |
| 442 | 20231214 | 130900 | 2283531680 | 12230 | 12210 | 12230 | 12210 | 100 |
| 443 | 20231214 | 130800 | 2282309590 | 12210 | 12210 | 12210 | 12210 | 1 |
| 444 | 20231214 | 130700 | 2282297380 | 12210 | 12210 | 12210 | 12210 | 41 |
| 445 | 20231214 | 130600 | 2281796770 | 12210 | 12200 | 12210 | 12200 | 329 |
| 446 | 20231214 | 130500 | 2277780380 | 12200 | 12190 | 12200 | 12190 | 1153 |
| 447 | 20231214 | 130400 | 2263714030 | 12190 | 12160 | 12190 | 12160 | 1352 |
| 448 | 20231214 | 130300 | 2247237780 | 12160 | 12160 | 12160 | 12150 | 30 |
| 449 | 20231214 | 130200 | 2246872990 | 12160 | 12160 | 12160 | 12160 | 93 |
| 450 | 20231214 | 130100 | 2245742110 | 12160 | 12160 | 12170 | 12160 | 450 |
| 451 | 20231214 | 130000 | 2240265900 | 12160 | 12160 | 12160 | 12150 | 585 |
| 452 | 20231214 | 125900 | 2233152320 | 12160 | 12130 | 12160 | 12130 | 481 |
| 453 | 20231214 | 125800 | 2227304840 | 12130 | 12130 | 12130 | 12130 | 43 |
| 454 | 20231214 | 125700 | 2226783250 | 12100 | 12100 | 12120 | 12100 | 814 |
| 455 | 20231214 | 125600 | 2216918750 | 12100 | 12100 | 12100 | 12100 | 10 |
| 456 | 20231214 | 125500 | 2216797750 | 12120 | 12120 | 12120 | 12120 | 245 |
| 457 | 20231214 | 125400 | 2213828350 | 12130 | 12130 | 12130 | 12130 | 6 |
| 458 | 20231214 | 125300 | 2213755570 | 12130 | 12130 | 12130 | 12130 | 1 |
| 459 | 20231214 | 125200 | 2213743440 | 12130 | 12120 | 12130 | 12120 | 122 |
| 460 | 20231214 | 125100 | 2212264790 | 12120 | 12140 | 12140 | 12120 | 157 |
| 461 | 20231214 | 125000 | 2210361930 | 12160 | 12160 | 12160 | 12160 | 1 |
| 462 | 20231214 | 124900 | 2210349770 | 12090 | 12150 | 12160 | 12090 | 504 |
| 463 | 20231214 | 124800 | 2204226220 | 12150 | 12140 | 12150 | 12140 | 14 |
| 464 | 20231214 | 124700 | 2204056130 | 12150 | 12110 | 12150 | 12090 | 4001 |
| 465 | 20231214 | 124600 | 2155677160 | 12110 | 12110 | 12110 | 12110 | 686 |
| 466 | 20231214 | 124500 | 2147369700 | 12110 | 12110 | 12110 | 12110 | 1 |
| 467 | 20231214 | 124400 | 2147357590 | 12110 | 12110 | 12110 | 12110 | 148 |
| 468 | 20231214 | 124300 | 2145565310 | 12120 | 12130 | 12130 | 12120 | 1318 |
| 469 | 20231214 | 124200 | 2129578000 | 12150 | 12130 | 12150 | 12130 | 62 |
| 470 | 20231214 | 124100 | 2128824800 | 12130 | 12150 | 12150 | 12130 | 71 |
| 471 | 20231214 | 124000 | 2127963070 | 12150 | 12150 | 12150 | 12130 | 132 |
| 472 | 20231214 | 123900 | 2126359570 | 12150 | 12150 | 12150 | 12150 | 14 |
| 473 | 20231214 | 123800 | 2126189470 | 12150 | 12150 | 12150 | 12150 | 56 |
| 474 | 20231214 | 123700 | 2125509070 | 12150 | 12150 | 12150 | 12150 | 10 |
| 475 | 20231214 | 123600 | 2125387570 | 12160 | 12160 | 12160 | 12160 | 0 |
| 476 | 20231214 | 123500 | 2125387570 | 12160 | 12160 | 12160 | 12160 | 0 |
| 477 | 20231214 | 123400 | 2125387570 | 12160 | 12160 | 12160 | 12160 | 3 |
| 478 | 20231214 | 123300 | 2125351090 | 12160 | 12120 | 12160 | 12120 | 476 |
| 479 | 20231214 | 123200 | 2119571400 | 12100 | 12120 | 12120 | 12100 | 1001 |
| 480 | 20231214 | 123100 | 2107459280 | 12120 | 12080 | 12120 | 12080 | 62 |
| 481 | 20231214 | 123000 | 2106710280 | 12080 | 12110 | 12120 | 12080 | 889 |
| 482 | 20231214 | 122900 | 2095955350 | 12100 | 12120 | 12130 | 12100 | 235 |
| 483 | 20231214 | 122800 | 2093107100 | 12120 | 12110 | 12120 | 12110 | 28 |
| 484 | 20231214 | 122700 | 2092767990 | 12120 | 12120 | 12120 | 12120 | 3 |
| 485 | 20231214 | 122600 | 2092731630 | 12120 | 12120 | 12120 | 12120 | 13 |
| 486 | 20231214 | 122500 | 2092574070 | 12130 | 12130 | 12130 | 12130 | 40 |
| 487 | 20231214 | 122400 | 2092088870 | 12120 | 12120 | 12120 | 12120 | 16 |
| 488 | 20231214 | 122300 | 2091894950 | 12120 | 12110 | 12120 | 12100 | 98 |
| 489 | 20231214 | 122200 | 2090707830 | 12110 | 12100 | 12110 | 12100 | 398 |
| 490 | 20231214 | 122100 | 2085891430 | 12100 | 12080 | 12100 | 12080 | 516 |
| 491 | 20231214 | 122000 | 2079648090 | 12080 | 12080 | 12080 | 12080 | 45 |
| 492 | 20231214 | 121900 | 2079104490 | 12080 | 12090 | 12090 | 12080 | 97 |
| 493 | 20231214 | 121800 | 2077932020 | 12090 | 12070 | 12090 | 12070 | 1172 |
| 494 | 20231214 | 121700 | 2063774600 | 12070 | 12070 | 12070 | 12070 | 90 |
| 495 | 20231214 | 121600 | 2062688300 | 12080 | 12070 | 12090 | 12070 | 270 |
| 496 | 20231214 | 121500 | 2059425300 | 12080 | 12090 | 12090 | 12080 | 125 |
| 497 | 20231214 | 121400 | 2057914720 | 12080 | 12070 | 12080 | 12070 | 781 |
| 498 | 20231214 | 121300 | 2048480540 | 12060 | 12040 | 12060 | 12040 | 872 |
| 499 | 20231214 | 121200 | 2037966060 | 12020 | 12020 | 12020 | 12020 | 0 |
| 500 | 20231214 | 121100 | 2037966060 | 12020 | 12040 | 12050 | 12020 | 941 |
| 501 | 20231214 | 121000 | 2026643190 | 12050 | 12050 | 12050 | 12040 | 69 |
| 502 | 20231214 | 120900 | 2025812200 | 12050 | 12050 | 12050 | 12050 | 0 |
| 503 | 20231214 | 120800 | 2025812200 | 12050 | 12050 | 12050 | 12050 | 10 |
| 504 | 20231214 | 120700 | 2025691700 | 12050 | 12050 | 12050 | 12050 | 30 |
| 505 | 20231214 | 120600 | 2025330200 | 12060 | 12060 | 12060 | 12060 | 8 |
| 506 | 20231214 | 120500 | 2025233720 | 12040 | 12060 | 12060 | 12040 | 7 |
| 507 | 20231214 | 120400 | 2025149420 | 12060 | 12060 | 12060 | 12060 | 20 |
| 508 | 20231214 | 120300 | 2024908220 | 12030 | 12030 | 12030 | 12030 | 3 |
| 509 | 20231214 | 120200 | 2024872130 | 12030 | 12060 | 12060 | 12030 | 17 |
| 510 | 20231214 | 120100 | 2024667500 | 12020 | 12060 | 12060 | 12020 | 161 |
| 511 | 20231214 | 120000 | 2022731040 | 12060 | 12020 | 12060 | 12020 | 247 |
| 512 | 20231214 | 115900 | 2019762030 | 12060 | 12060 | 12060 | 12060 | 34 |
| 513 | 20231214 | 115800 | 2019351990 | 12020 | 12060 | 12060 | 12020 | 38 |
| 514 | 20231214 | 115700 | 2018893910 | 12060 | 12060 | 12060 | 12020 | 857 |
| 515 | 20231214 | 115600 | 2008591450 | 12020 | 12060 | 12060 | 12020 | 733 |
| 516 | 20231214 | 115500 | 1999776580 | 12060 | 12070 | 12070 | 12030 | 772 |
| 517 | 20231214 | 115400 | 1990476890 | 12070 | 12060 | 12070 | 12060 | 38 |
| 518 | 20231214 | 115300 | 1990018240 | 12070 | 12080 | 12080 | 12070 | 196 |
| 519 | 20231214 | 115200 | 1987652200 | 12080 | 12060 | 12080 | 12060 | 167 |
| 520 | 20231214 | 115100 | 1985636720 | 12060 | 12060 | 12060 | 12060 | 350 |
| 521 | 20231214 | 115000 | 1981415720 | 12060 | 12070 | 12070 | 12050 | 711 |
| 522 | 20231214 | 114900 | 1972842060 | 12080 | 12080 | 12080 | 12070 | 86 |
| 523 | 20231214 | 114800 | 1971803790 | 12080 | 12060 | 12080 | 12060 | 456 |
| 524 | 20231214 | 114700 | 1966300830 | 12050 | 12030 | 12050 | 12020 | 598 |
| 525 | 20231214 | 114600 | 1959103010 | 12020 | 12040 | 12040 | 12020 | 201 |
| 526 | 20231214 | 114500 | 1956685320 | 12040 | 12030 | 12040 | 12030 | 26 |
| 527 | 20231214 | 114400 | 1956372520 | 12030 | 12060 | 12060 | 12020 | 1050 |
| 528 | 20231214 | 114300 | 1943741110 | 12020 | 12020 | 12020 | 12020 | 200 |
| 529 | 20231214 | 114200 | 1941337110 | 12020 | 12020 | 12020 | 12020 | 49 |
| 530 | 20231214 | 114100 | 1940748130 | 12020 | 12060 | 12060 | 12020 | 1166 |
| 531 | 20231214 | 114000 | 1926726850 | 12060 | 12050 | 12060 | 12010 | 1344 |
| 532 | 20231214 | 113900 | 1910556760 | 12050 | 12040 | 12060 | 12040 | 323 |
| 533 | 20231214 | 113800 | 1906663830 | 12020 | 12020 | 12020 | 12020 | 30 |
| 534 | 20231214 | 113700 | 1906303230 | 12000 | 12000 | 12000 | 12000 | 0 |
| 535 | 20231214 | 113600 | 1906303230 | 12000 | 12020 | 12050 | 12000 | 644 |
| 536 | 20231214 | 113500 | 1898568130 | 12020 | 12020 | 12020 | 12000 | 421 |
| 537 | 20231214 | 113400 | 1893508290 | 12020 | 12060 | 12060 | 12020 | 368 |
| 538 | 20231214 | 113300 | 1889080290 | 12050 | 12030 | 12050 | 12030 | 246 |
| 539 | 20231214 | 113200 | 1886119990 | 12060 | 12060 | 12060 | 12060 | 78 |
| 540 | 20231214 | 113100 | 1885179310 | 12070 | 12040 | 12070 | 12000 | 979 |
| 541 | 20231214 | 113000 | 1873379580 | 11990 | 11990 | 12040 | 11990 | 306 |
| 542 | 20231214 | 112900 | 1869709740 | 11990 | 11980 | 12060 | 11980 | 285 |
| 543 | 20231214 | 112800 | 1866286090 | 11980 | 12010 | 12010 | 11960 | 2260 |
| 544 | 20231214 | 112700 | 1839181540 | 12010 | 12030 | 12030 | 12000 | 3774 |
| 545 | 20231214 | 112600 | 1793837070 | 12030 | 12100 | 12180 | 12010 | 2810 |
| 546 | 20231214 | 112500 | 1759936510 | 12060 | 12060 | 12100 | 12060 | 155 |
| 547 | 20231214 | 112400 | 1758066890 | 12050 | 12040 | 12070 | 12040 | 2814 |
| 548 | 20231214 | 112300 | 1724137240 | 12040 | 12070 | 12070 | 11990 | 5373 |
| 549 | 20231214 | 112200 | 1659510170 | 12070 | 12020 | 12070 | 12020 | 304 |
| 550 | 20231214 | 112100 | 1655849760 | 12020 | 12030 | 12030 | 12010 | 385 |
| 551 | 20231214 | 112000 | 1651222730 | 12020 | 12090 | 12090 | 12010 | 7139 |
| 552 | 20231214 | 111900 | 1565138920 | 12090 | 12100 | 12100 | 12090 | 220 |
| 553 | 20231214 | 111800 | 1562478200 | 12110 | 12110 | 12110 | 12110 | 0 |
| 554 | 20231214 | 111700 | 1562478200 | 12110 | 12110 | 12110 | 12110 | 47 |
| 555 | 20231214 | 111600 | 1561909030 | 12110 | 12110 | 12120 | 12110 | 340 |
| 556 | 20231214 | 111500 | 1557791580 | 12110 | 12100 | 12110 | 12100 | 677 |
| 557 | 20231214 | 111400 | 1549598540 | 12110 | 12110 | 12110 | 12110 | 62 |
| 558 | 20231214 | 111300 | 1548847720 | 12110 | 12130 | 12130 | 12110 | 342 |
| 559 | 20231214 | 111200 | 1544705130 | 12130 | 12130 | 12130 | 12130 | 0 |
| 560 | 20231214 | 111100 | 1544705130 | 12130 | 12130 | 12140 | 12130 | 147 |
| 561 | 20231214 | 111000 | 1542921330 | 12130 | 12150 | 12200 | 12130 | 574 |
| 562 | 20231214 | 110900 | 1535944130 | 12140 | 12120 | 12140 | 12120 | 1006 |
| 563 | 20231214 | 110800 | 1523738570 | 12080 | 12100 | 12100 | 12080 | 1046 |
| 564 | 20231214 | 110700 | 1511090420 | 12100 | 12100 | 12100 | 12100 | 0 |
| 565 | 20231214 | 110600 | 1511090420 | 12100 | 12140 | 12140 | 12100 | 2786 |
| 566 | 20231214 | 110500 | 1477349800 | 12150 | 12150 | 12150 | 12150 | 43 |
| 567 | 20231214 | 110400 | 1476827350 | 12140 | 12180 | 12180 | 12140 | 1977 |
| 568 | 20231214 | 110300 | 1452758690 | 12160 | 12150 | 12180 | 12150 | 362 |
| 569 | 20231214 | 110200 | 1448356930 | 12150 | 12130 | 12150 | 12130 | 935 |
| 570 | 20231214 | 110100 | 1437001650 | 12100 | 12110 | 12110 | 12100 | 508 |
| 571 | 20231214 | 110000 | 1430850060 | 12140 | 12090 | 12140 | 12090 | 221 |
| 572 | 20231214 | 105900 | 1428177870 | 12070 | 12080 | 12080 | 12070 | 350 |
| 573 | 20231214 | 105800 | 1423952870 | 12070 | 12100 | 12150 | 12070 | 3848 |
| 574 | 20231214 | 105700 | 1377415050 | 12100 | 12130 | 12150 | 12100 | 3694 |
| 575 | 20231214 | 105600 | 1332690070 | 12150 | 12180 | 12180 | 12110 | 1190 |
| 576 | 20231214 | 105500 | 1318242610 | 12180 | 12190 | 12190 | 12100 | 3595 |
| 577 | 20231214 | 105400 | 1274651620 | 12190 | 12180 | 12190 | 12180 | 211 |
| 578 | 20231214 | 105300 | 1272081530 | 12190 | 12220 | 12230 | 12190 | 6175 |
| 579 | 20231214 | 105200 | 1196702490 | 12230 | 12250 | 12250 | 12230 | 382 |
| 580 | 20231214 | 105100 | 1192030130 | 12250 | 12250 | 12250 | 12250 | 8 |
| 581 | 20231214 | 105000 | 1191932130 | 12250 | 12230 | 12250 | 12230 | 204 |
| 582 | 20231214 | 104900 | 1189437130 | 12250 | 12230 | 12250 | 12230 | 19 |
| 583 | 20231214 | 104800 | 1189204740 | 12230 | 12230 | 12250 | 12230 | 408 |
| 584 | 20231214 | 104700 | 1184213910 | 12230 | 12260 | 12260 | 12230 | 3782 |
| 585 | 20231214 | 104600 | 1137947800 | 12250 | 12270 | 12270 | 12250 | 77 |
| 586 | 20231214 | 104500 | 1137003610 | 12270 | 12270 | 12270 | 12270 | 20 |
| 587 | 20231214 | 104400 | 1136758210 | 12280 | 12250 | 12280 | 12250 | 53 |
| 588 | 20231214 | 104300 | 1136108900 | 12250 | 12250 | 12250 | 12250 | 200 |
| 589 | 20231214 | 104200 | 1133658900 | 12250 | 12250 | 12250 | 12250 | 473 |
| 590 | 20231214 | 104100 | 1127864650 | 12250 | 12250 | 12250 | 12250 | 1 |
| 591 | 20231214 | 104000 | 1127852400 | 12250 | 12250 | 12250 | 12250 | 326 |
| 592 | 20231214 | 103900 | 1123858900 | 12250 | 12250 | 12250 | 12250 | 131 |
| 593 | 20231214 | 103800 | 1122254150 | 12250 | 12250 | 12250 | 12250 | 0 |
| 594 | 20231214 | 103700 | 1122254150 | 12250 | 12250 | 12250 | 12250 | 403 |
| 595 | 20231214 | 103600 | 1117317400 | 12250 | 12330 | 12330 | 12240 | 900 |
| 596 | 20231214 | 103500 | 1106257540 | 12330 | 12330 | 12330 | 12330 | 47 |
| 597 | 20231214 | 103400 | 1105678030 | 12330 | 12330 | 12330 | 12330 | 116 |
| 598 | 20231214 | 103300 | 1104247750 | 12330 | 12320 | 12340 | 12320 | 159 |
| 599 | 20231214 | 103200 | 1102287140 | 12340 | 12300 | 12340 | 12300 | 372 |
| 600 | 20231214 | 103100 | 1097702680 | 12290 | 12280 | 12300 | 12280 | 787 |
| 601 | 20231214 | 103000 | 1088026010 | 12290 | 12280 | 12300 | 12270 | 549 |
| 602 | 20231214 | 102900 | 1081279270 | 12280 | 12240 | 12280 | 12240 | 96 |
| 603 | 20231214 | 102800 | 1080101990 | 12240 | 12240 | 12240 | 12240 | 1 |
| 604 | 20231214 | 102700 | 1080089750 | 12280 | 12250 | 12280 | 12240 | 694 |
| 605 | 20231214 | 102600 | 1071582660 | 12240 | 12240 | 12240 | 12240 | 0 |
| 606 | 20231214 | 102500 | 1071582660 | 12240 | 12250 | 12250 | 12240 | 727 |
| 607 | 20231214 | 102400 | 1062682510 | 12250 | 12230 | 12250 | 12220 | 522 |
| 608 | 20231214 | 102300 | 1056297160 | 12230 | 12240 | 12250 | 12230 | 815 |
| 609 | 20231214 | 102200 | 1046327680 | 12240 | 12240 | 12280 | 12230 | 2928 |
| 610 | 20231214 | 102100 | 1010452660 | 12240 | 12280 | 12280 | 12240 | 1427 |
| 611 | 20231214 | 102000 | 992967360 | 12270 | 12270 | 12270 | 12270 | 209 |
| 612 | 20231214 | 101900 | 990402930 | 12270 | 12270 | 12270 | 12270 | 784 |
| 613 | 20231214 | 101800 | 980783250 | 12280 | 12280 | 12280 | 12280 | 115 |
| 614 | 20231214 | 101700 | 979371050 | 12280 | 12300 | 12300 | 12280 | 440 |
| 615 | 20231214 | 101600 | 973963210 | 12300 | 12290 | 12300 | 12280 | 417 |
| 616 | 20231214 | 101500 | 968839700 | 12300 | 12280 | 12300 | 12280 | 629 |
| 617 | 20231214 | 101400 | 961105340 | 12280 | 12280 | 12300 | 12280 | 574 |
| 618 | 20231214 | 101300 | 954055620 | 12280 | 12250 | 12280 | 12250 | 1274 |
| 619 | 20231214 | 101200 | 938435740 | 12250 | 12250 | 12250 | 12250 | 193 |
| 620 | 20231214 | 101100 | 936071490 | 12250 | 12240 | 12270 | 12240 | 164 |
| 621 | 20231214 | 101000 | 934061730 | 12240 | 12240 | 12300 | 12240 | 545 |
| 622 | 20231214 | 100900 | 927383780 | 12260 | 12290 | 12290 | 12240 | 1839 |
| 623 | 20231214 | 100800 | 904826090 | 12290 | 12300 | 12300 | 12280 | 503 |
| 624 | 20231214 | 100700 | 898643820 | 12350 | 12290 | 12360 | 12290 | 1302 |
| 625 | 20231214 | 100600 | 882627120 | 12300 | 12320 | 12320 | 12290 | 1212 |
| 626 | 20231214 | 100500 | 867719780 | 12330 | 12420 | 12440 | 12250 | 2089 |
| 627 | 20231214 | 100400 | 841981780 | 12430 | 12320 | 12430 | 12290 | 11256 |
| 628 | 20231214 | 100300 | 703598830 | 12320 | 12360 | 12360 | 12320 | 829 |
| 629 | 20231214 | 100200 | 693364590 | 12370 | 12410 | 12410 | 12370 | 1052 |
| 630 | 20231214 | 100100 | 680316040 | 12410 | 12410 | 12420 | 12410 | 681 |
| 631 | 20231214 | 100000 | 671863030 | 12420 | 12410 | 12430 | 12410 | 167 |
| 632 | 20231214 | 095900 | 669789610 | 12410 | 12430 | 12440 | 12410 | 616 |
| 633 | 20231214 | 095800 | 662143530 | 12440 | 12370 | 12450 | 12370 | 1613 |
| 634 | 20231214 | 095700 | 642126290 | 12350 | 12400 | 12430 | 12350 | 1574 |
| 635 | 20231214 | 095600 | 622616110 | 12400 | 12320 | 12400 | 12320 | 582 |
| 636 | 20231214 | 095500 | 615423540 | 12320 | 12290 | 12320 | 12290 | 365 |
| 637 | 20231214 | 095400 | 610935980 | 12280 | 12330 | 12330 | 12280 | 7986 |
| 638 | 20231214 | 095300 | 512669610 | 12350 | 12350 | 12350 | 12350 | 315 |
| 639 | 20231214 | 095200 | 508779360 | 12350 | 12350 | 12350 | 12340 | 1744 |
| 640 | 20231214 | 095100 | 487248630 | 12360 | 12360 | 12370 | 12360 | 357 |
| 641 | 20231214 | 095000 | 482834790 | 12360 | 12380 | 12380 | 12360 | 426 |
| 642 | 20231214 | 094900 | 477565050 | 12380 | 12380 | 12380 | 12380 | 12 |
| 643 | 20231214 | 094800 | 477416490 | 12390 | 12390 | 12410 | 12390 | 367 |
| 644 | 20231214 | 094700 | 472869340 | 12390 | 12390 | 12390 | 12390 | 59 |
| 645 | 20231214 | 094600 | 472138330 | 12390 | 12410 | 12410 | 12390 | 2662 |
| 646 | 20231214 | 094500 | 439130960 | 12420 | 12440 | 12440 | 12410 | 1296 |
| 647 | 20231214 | 094400 | 423036690 | 12440 | 12450 | 12450 | 12440 | 423 |
| 648 | 20231214 | 094300 | 417771580 | 12450 | 12460 | 12460 | 12450 | 159 |
| 649 | 20231214 | 094200 | 415791680 | 12450 | 12440 | 12450 | 12440 | 63 |
| 650 | 20231214 | 094100 | 415007450 | 12440 | 12440 | 12440 | 12440 | 13 |
| 651 | 20231214 | 094000 | 414845730 | 12430 | 12450 | 12450 | 12430 | 678 |
| 652 | 20231214 | 093900 | 406412400 | 12440 | 12440 | 12440 | 12440 | 1 |
| 653 | 20231214 | 093800 | 406399960 | 12430 | 12470 | 12470 | 12430 | 269 |
| 654 | 20231214 | 093700 | 403051110 | 12460 | 12490 | 12490 | 12460 | 827 |
| 655 | 20231214 | 093600 | 392743650 | 12490 | 12490 | 12490 | 12490 | 63 |
| 656 | 20231214 | 093500 | 391956780 | 12500 | 12500 | 12500 | 12490 | 172 |
| 657 | 20231214 | 093400 | 389807190 | 12500 | 12520 | 12520 | 12500 | 209 |
| 658 | 20231214 | 093300 | 387193650 | 12520 | 12500 | 12520 | 12500 | 396 |
| 659 | 20231214 | 093200 | 382240660 | 12500 | 12500 | 12500 | 12500 | 80 |
| 660 | 20231214 | 093100 | 381240660 | 12490 | 12500 | 12510 | 12490 | 1095 |
| 661 | 20231214 | 093000 | 367552420 | 12520 | 12510 | 12520 | 12500 | 658 |
| 662 | 20231214 | 092900 | 359320800 | 12510 | 12510 | 12510 | 12500 | 137 |
| 663 | 20231214 | 092800 | 357607170 | 12520 | 12470 | 12520 | 12470 | 2239 |
| 664 | 20231214 | 092700 | 329646380 | 12470 | 12420 | 12470 | 12420 | 2355 |
| 665 | 20231214 | 092600 | 300320870 | 12440 | 12440 | 12440 | 12440 | 0 |
| 666 | 20231214 | 092500 | 300320870 | 12440 | 12440 | 12440 | 12440 | 9 |
| 667 | 20231214 | 092400 | 300208910 | 12440 | 12430 | 12440 | 12420 | 1626 |
| 668 | 20231214 | 092300 | 280009020 | 12430 | 12440 | 12440 | 12430 | 86 |
| 669 | 20231214 | 092200 | 278939430 | 12440 | 12450 | 12450 | 12440 | 81 |
| 670 | 20231214 | 092100 | 277931400 | 12450 | 12420 | 12450 | 12410 | 1673 |
| 671 | 20231214 | 092000 | 257159930 | 12430 | 12470 | 12480 | 12430 | 658 |
| 672 | 20231214 | 091900 | 248963100 | 12470 | 12460 | 12470 | 12460 | 435 |
| 673 | 20231214 | 091800 | 243542540 | 12460 | 12460 | 12460 | 12460 | 66 |
| 674 | 20231214 | 091700 | 242720180 | 12460 | 12480 | 12480 | 12460 | 582 |
| 675 | 20231214 | 091600 | 235457250 | 12480 | 12480 | 12490 | 12480 | 779 |
| 676 | 20231214 | 091500 | 225732040 | 12490 | 12430 | 12490 | 12390 | 1361 |
| 677 | 20231214 | 091400 | 208780910 | 12380 | 12400 | 12400 | 12380 | 239 |
| 678 | 20231214 | 091300 | 205819630 | 12400 | 12450 | 12450 | 12400 | 2138 |
| 679 | 20231214 | 091200 | 179294600 | 12440 | 12450 | 12460 | 12440 | 445 |
| 680 | 20231214 | 091100 | 173754060 | 12460 | 12470 | 12470 | 12450 | 68 |
| 681 | 20231214 | 091000 | 172906740 | 12460 | 12460 | 12470 | 12460 | 108 |
| 682 | 20231214 | 090900 | 171561010 | 12460 | 12460 | 12460 | 12460 | 24 |
| 683 | 20231214 | 090800 | 171261970 | 12480 | 12440 | 12500 | 12380 | 1295 |
| 684 | 20231214 | 090700 | 155147490 | 12440 | 12390 | 12440 | 12390 | 415 |
| 685 | 20231214 | 090600 | 149998570 | 12360 | 12390 | 12390 | 12350 | 1269 |
| 686 | 20231214 | 090500 | 134311570 | 12390 | 12530 | 12530 | 12390 | 1465 |
| 687 | 20231214 | 090400 | 116125160 | 12540 | 12500 | 12540 | 12460 | 632 |
| 688 | 20231214 | 090300 | 108235620 | 12500 | 12550 | 12550 | 12500 | 660 |
| 689 | 20231214 | 090200 | 99962340 | 12550 | 12620 | 12620 | 12550 | 1637 |
| 690 | 20231214 | 090100 | 79367460 | 12620 | 12520 | 12630 | 12520 | 2373 |
| 691 | 20231214 | 090000 | 49499830 | 12520 | 12400 | 12520 | 12400 | 3984 |