35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 200300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 4382 |
| 3 | 20231219 | 200200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 4 | 20231219 | 200100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 5 | 20231219 | 200000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 6 | 20231219 | 195900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 7 | 20231219 | 195800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 8 | 20231219 | 195700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 9 | 20231219 | 195600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 10 | 20231219 | 195500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 11 | 20231219 | 195400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 12 | 20231219 | 195300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 13 | 20231219 | 195200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 14 | 20231219 | 195100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 15 | 20231219 | 195000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 16 | 20231219 | 194900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 17 | 20231219 | 194800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 18 | 20231219 | 194700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 19 | 20231219 | 194600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 20 | 20231219 | 194500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 21 | 20231219 | 194400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 22 | 20231219 | 194300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 23 | 20231219 | 194200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 24 | 20231219 | 194100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 25 | 20231219 | 194000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 26 | 20231219 | 193900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 27 | 20231219 | 193800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 28 | 20231219 | 193700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 29 | 20231219 | 193600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 30 | 20231219 | 193500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 31 | 20231219 | 193400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 32 | 20231219 | 193300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 4382 |
| 33 | 20231219 | 193200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 34 | 20231219 | 193100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 35 | 20231219 | 193000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 36 | 20231219 | 192900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 37 | 20231219 | 192800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 38 | 20231219 | 192700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 39 | 20231219 | 192600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 40 | 20231219 | 192500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 41 | 20231219 | 192400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 42 | 20231219 | 192300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 43 | 20231219 | 192200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 44 | 20231219 | 192100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 45 | 20231219 | 192000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 46 | 20231219 | 191900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 47 | 20231219 | 191800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 48 | 20231219 | 191700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 49 | 20231219 | 191600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 50 | 20231219 | 191500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 51 | 20231219 | 191400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 52 | 20231219 | 191300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 53 | 20231219 | 191200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 54 | 20231219 | 191100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 55 | 20231219 | 191000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 56 | 20231219 | 190900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 57 | 20231219 | 190800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 58 | 20231219 | 190700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 59 | 20231219 | 190600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 60 | 20231219 | 190500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 61 | 20231219 | 190400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 62 | 20231219 | 190300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 4382 |
| 63 | 20231219 | 190200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 64 | 20231219 | 190100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 65 | 20231219 | 190000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 66 | 20231219 | 185900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 67 | 20231219 | 185800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 68 | 20231219 | 185700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 69 | 20231219 | 185600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 70 | 20231219 | 185500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 71 | 20231219 | 185400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 72 | 20231219 | 185300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 73 | 20231219 | 185200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 74 | 20231219 | 185100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 75 | 20231219 | 185000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 76 | 20231219 | 184900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 77 | 20231219 | 184800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 78 | 20231219 | 184700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 79 | 20231219 | 184600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 80 | 20231219 | 184500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 81 | 20231219 | 184400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 82 | 20231219 | 184300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 83 | 20231219 | 184200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 84 | 20231219 | 184100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 85 | 20231219 | 184000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 86 | 20231219 | 183900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 87 | 20231219 | 183800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 88 | 20231219 | 183700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 89 | 20231219 | 183600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 90 | 20231219 | 183500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 91 | 20231219 | 183400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 92 | 20231219 | 183300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 4382 |
| 93 | 20231219 | 183200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 94 | 20231219 | 183100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 95 | 20231219 | 183000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 96 | 20231219 | 182900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 97 | 20231219 | 182800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 98 | 20231219 | 182700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 99 | 20231219 | 182600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 100 | 20231219 | 182500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 101 | 20231219 | 182400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 102 | 20231219 | 182300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 103 | 20231219 | 182200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 104 | 20231219 | 182100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 105 | 20231219 | 182000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 106 | 20231219 | 181900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 107 | 20231219 | 181800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 108 | 20231219 | 181700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 109 | 20231219 | 181600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 110 | 20231219 | 181500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 111 | 20231219 | 181400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 112 | 20231219 | 181300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 113 | 20231219 | 181200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 114 | 20231219 | 181100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 115 | 20231219 | 181000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 116 | 20231219 | 180900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 117 | 20231219 | 180800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 118 | 20231219 | 180700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 119 | 20231219 | 180600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 120 | 20231219 | 180500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 121 | 20231219 | 180400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 122 | 20231219 | 180300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 4382 |
| 123 | 20231219 | 180200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 124 | 20231219 | 180100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 125 | 20231219 | 180000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 126 | 20231219 | 175900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 127 | 20231219 | 175800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 128 | 20231219 | 175700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 129 | 20231219 | 175600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 130 | 20231219 | 175500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 131 | 20231219 | 175400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 132 | 20231219 | 175300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 133 | 20231219 | 175200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 134 | 20231219 | 175100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 135 | 20231219 | 175000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 136 | 20231219 | 174900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 137 | 20231219 | 174800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 138 | 20231219 | 174700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 139 | 20231219 | 174600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 140 | 20231219 | 174500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 141 | 20231219 | 174400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 142 | 20231219 | 174300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 143 | 20231219 | 174200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 144 | 20231219 | 174100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 145 | 20231219 | 174000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 146 | 20231219 | 173900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 147 | 20231219 | 173800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 148 | 20231219 | 173700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 149 | 20231219 | 173600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 150 | 20231219 | 173500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 151 | 20231219 | 173400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 152 | 20231219 | 173300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 4382 |
| 153 | 20231219 | 173200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 154 | 20231219 | 173100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 155 | 20231219 | 173000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 156 | 20231219 | 172900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 157 | 20231219 | 172800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 158 | 20231219 | 172700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 159 | 20231219 | 172600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 160 | 20231219 | 172500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 161 | 20231219 | 172400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 162 | 20231219 | 172300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 163 | 20231219 | 172200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 164 | 20231219 | 172100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 165 | 20231219 | 172000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 166 | 20231219 | 171900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 167 | 20231219 | 171800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 168 | 20231219 | 171700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 169 | 20231219 | 171600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 170 | 20231219 | 171500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 171 | 20231219 | 171400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 172 | 20231219 | 171300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 173 | 20231219 | 171200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 174 | 20231219 | 171100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 175 | 20231219 | 171000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 176 | 20231219 | 170900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 177 | 20231219 | 170800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 178 | 20231219 | 170700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 179 | 20231219 | 170600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 180 | 20231219 | 170500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 181 | 20231219 | 170400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 182 | 20231219 | 170300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 4382 |
| 183 | 20231219 | 170200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 184 | 20231219 | 170100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 185 | 20231219 | 170000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 186 | 20231219 | 165900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 187 | 20231219 | 165800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 188 | 20231219 | 165700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 189 | 20231219 | 165600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 190 | 20231219 | 165500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 191 | 20231219 | 165400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 192 | 20231219 | 165300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 193 | 20231219 | 165200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 194 | 20231219 | 165100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 195 | 20231219 | 165000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 196 | 20231219 | 164900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 197 | 20231219 | 164800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 198 | 20231219 | 164700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 199 | 20231219 | 164600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 200 | 20231219 | 164500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 201 | 20231219 | 164400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 202 | 20231219 | 164300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 203 | 20231219 | 164200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 204 | 20231219 | 164100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 205 | 20231219 | 164000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 206 | 20231219 | 163900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 207 | 20231219 | 163800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 208 | 20231219 | 163700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 209 | 20231219 | 163600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 210 | 20231219 | 163500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 211 | 20231219 | 163400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 212 | 20231219 | 163300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 4382 |
| 213 | 20231219 | 163200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 214 | 20231219 | 163100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 215 | 20231219 | 163000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 216 | 20231219 | 162900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 217 | 20231219 | 162800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 218 | 20231219 | 162700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 219 | 20231219 | 162600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 220 | 20231219 | 162500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 221 | 20231219 | 162400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 222 | 20231219 | 162300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 223 | 20231219 | 162200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 224 | 20231219 | 162100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 225 | 20231219 | 162000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 226 | 20231219 | 161900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 227 | 20231219 | 161800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 228 | 20231219 | 161700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 229 | 20231219 | 161600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 230 | 20231219 | 161500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 231 | 20231219 | 161400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 232 | 20231219 | 161300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 233 | 20231219 | 161200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 234 | 20231219 | 161100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 235 | 20231219 | 161000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 236 | 20231219 | 160900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 237 | 20231219 | 160800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 238 | 20231219 | 160700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 239 | 20231219 | 160600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 240 | 20231219 | 160500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 241 | 20231219 | 160400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 242 | 20231219 | 160300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 4382 |
| 243 | 20231219 | 160200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 244 | 20231219 | 160100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 245 | 20231219 | 160000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 246 | 20231219 | 155900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 247 | 20231219 | 155800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 248 | 20231219 | 155700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 249 | 20231219 | 155600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 250 | 20231219 | 155500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 251 | 20231219 | 155400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 252 | 20231219 | 155300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 253 | 20231219 | 155200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 254 | 20231219 | 155100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 255 | 20231219 | 155000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 256 | 20231219 | 154900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 257 | 20231219 | 154800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 258 | 20231219 | 154700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 259 | 20231219 | 154600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 260 | 20231219 | 154500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 261 | 20231219 | 154400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 262 | 20231219 | 154300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 263 | 20231219 | 154200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 264 | 20231219 | 154100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 265 | 20231219 | 154000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 266 | 20231219 | 153900 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 267 | 20231219 | 153800 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 268 | 20231219 | 153700 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 269 | 20231219 | 153600 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 270 | 20231219 | 153500 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 271 | 20231219 | 153400 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 272 | 20231219 | 153300 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 4382 |
| 273 | 20231219 | 153200 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 274 | 20231219 | 153100 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 275 | 20231219 | 153000 | 3075759650 | 13990 | 13990 | 13990 | 13990 | 4382 |
| 276 | 20231219 | 152900 | 3014455470 | 14050 | 14050 | 14050 | 14050 | 0 |
| 277 | 20231219 | 152800 | 3014455470 | 14050 | 14050 | 14050 | 14050 | 0 |
| 278 | 20231219 | 152700 | 3014455470 | 14050 | 14050 | 14050 | 14050 | 0 |
| 279 | 20231219 | 152600 | 3014455470 | 14050 | 14050 | 14050 | 14050 | 0 |
| 280 | 20231219 | 152500 | 3014455470 | 14050 | 14050 | 14050 | 14050 | 0 |
| 281 | 20231219 | 152400 | 3014455470 | 14050 | 14050 | 14050 | 14050 | 0 |
| 282 | 20231219 | 152300 | 3014455470 | 14050 | 14050 | 14050 | 14050 | 0 |
| 283 | 20231219 | 152200 | 3014455470 | 14050 | 14050 | 14050 | 14050 | 0 |
| 284 | 20231219 | 152100 | 3014455470 | 14050 | 14050 | 14050 | 14050 | 0 |
| 285 | 20231219 | 152000 | 3014455470 | 14050 | 14050 | 14050 | 14050 | 0 |
| 286 | 20231219 | 151900 | 3014455470 | 14050 | 14050 | 14060 | 14050 | 192 |
| 287 | 20231219 | 151800 | 3011757840 | 13990 | 14050 | 14060 | 13990 | 265 |
| 288 | 20231219 | 151700 | 3008033590 | 14060 | 14060 | 14060 | 14060 | 11 |
| 289 | 20231219 | 151600 | 3007878930 | 14060 | 14040 | 14060 | 13990 | 229 |
| 290 | 20231219 | 151500 | 3004660670 | 14060 | 14000 | 14060 | 13990 | 485 |
| 291 | 20231219 | 151400 | 2997856920 | 14030 | 14010 | 14030 | 13940 | 4976 |
| 292 | 20231219 | 151300 | 2928381160 | 14010 | 14070 | 14070 | 14010 | 278 |
| 293 | 20231219 | 151200 | 2924479210 | 14070 | 14080 | 14080 | 14070 | 101 |
| 294 | 20231219 | 151100 | 2923057140 | 14080 | 14100 | 14100 | 14080 | 108 |
| 295 | 20231219 | 151000 | 2921535500 | 14100 | 14070 | 14100 | 14070 | 463 |
| 296 | 20231219 | 150900 | 2915015710 | 14070 | 14000 | 14070 | 14000 | 707 |
| 297 | 20231219 | 150800 | 2905085480 | 14000 | 13990 | 14000 | 13970 | 500 |
| 298 | 20231219 | 150700 | 2898088580 | 13990 | 13990 | 13990 | 13990 | 1 |
| 299 | 20231219 | 150600 | 2898074590 | 13990 | 13990 | 14020 | 13990 | 359 |
| 300 | 20231219 | 150500 | 2893049180 | 14020 | 13970 | 14030 | 13970 | 217 |
| 301 | 20231219 | 150400 | 2890007300 | 14000 | 14000 | 14000 | 13970 | 507 |
| 302 | 20231219 | 150300 | 2882914520 | 14030 | 14000 | 14030 | 13990 | 400 |
| 303 | 20231219 | 150200 | 2877307150 | 14000 | 14030 | 14050 | 14000 | 274 |
| 304 | 20231219 | 150100 | 2873467450 | 14050 | 14050 | 14050 | 14050 | 35 |
| 305 | 20231219 | 150000 | 2872975700 | 14010 | 14010 | 14070 | 14000 | 7 |
| 306 | 20231219 | 145900 | 2872877470 | 14040 | 14040 | 14080 | 14040 | 2380 |
| 307 | 20231219 | 145800 | 2839460620 | 14040 | 13960 | 14040 | 13950 | 996 |
| 308 | 20231219 | 145700 | 2825539880 | 14040 | 14000 | 14040 | 14000 | 1030 |
| 309 | 20231219 | 145600 | 2811102400 | 14000 | 13960 | 14000 | 13950 | 64 |
| 310 | 20231219 | 145500 | 2810209400 | 13960 | 13960 | 13960 | 13960 | 79 |
| 311 | 20231219 | 145400 | 2809106560 | 13950 | 13960 | 13960 | 13950 | 147 |
| 312 | 20231219 | 145300 | 2807055610 | 13960 | 13960 | 13960 | 13950 | 115 |
| 313 | 20231219 | 145200 | 2805450770 | 13970 | 13990 | 14000 | 13970 | 101 |
| 314 | 20231219 | 145100 | 2804037720 | 13990 | 13950 | 13990 | 13940 | 228 |
| 315 | 20231219 | 145000 | 2800856940 | 13950 | 13980 | 14000 | 13950 | 295 |
| 316 | 20231219 | 144900 | 2796740760 | 14000 | 13980 | 14000 | 13980 | 20 |
| 317 | 20231219 | 144800 | 2796461000 | 13940 | 13960 | 13960 | 13940 | 1200 |
| 318 | 20231219 | 144700 | 2779715850 | 13960 | 13960 | 13960 | 13960 | 30 |
| 319 | 20231219 | 144600 | 2779297050 | 13960 | 13960 | 13960 | 13960 | 198 |
| 320 | 20231219 | 144500 | 2776532970 | 13960 | 13960 | 13980 | 13960 | 237 |
| 321 | 20231219 | 144400 | 2773224170 | 13970 | 14000 | 14000 | 13970 | 67 |
| 322 | 20231219 | 144300 | 2772286490 | 14000 | 14010 | 14010 | 14000 | 2 |
| 323 | 20231219 | 144200 | 2772258480 | 14010 | 13960 | 14010 | 13960 | 13 |
| 324 | 20231219 | 144100 | 2772076900 | 13960 | 14000 | 14000 | 13960 | 113 |
| 325 | 20231219 | 144000 | 2770499180 | 14030 | 14030 | 14030 | 14030 | 10 |
| 326 | 20231219 | 143900 | 2770358880 | 14040 | 13950 | 14040 | 13950 | 17 |
| 327 | 20231219 | 143800 | 2770120560 | 13950 | 14000 | 14050 | 13950 | 715 |
| 328 | 20231219 | 143700 | 2760135930 | 13990 | 13980 | 13990 | 13970 | 1515 |
| 329 | 20231219 | 143600 | 2738952230 | 13970 | 13980 | 14000 | 13960 | 2784 |
| 330 | 20231219 | 143500 | 2700058740 | 13980 | 13990 | 14000 | 13980 | 102 |
| 331 | 20231219 | 143400 | 2698632590 | 13990 | 13990 | 14050 | 13970 | 246 |
| 332 | 20231219 | 143300 | 2695194010 | 13980 | 13980 | 13980 | 13980 | 219 |
| 333 | 20231219 | 143200 | 2692132390 | 13980 | 13990 | 13990 | 13970 | 1057 |
| 334 | 20231219 | 143100 | 2677357940 | 13980 | 13990 | 13990 | 13980 | 830 |
| 335 | 20231219 | 143000 | 2665752520 | 13990 | 13990 | 13990 | 13980 | 525 |
| 336 | 20231219 | 142900 | 2658408220 | 13990 | 14010 | 14010 | 13990 | 1088 |
| 337 | 20231219 | 142800 | 2643181190 | 14010 | 14060 | 14060 | 14010 | 477 |
| 338 | 20231219 | 142700 | 2636487110 | 14060 | 14070 | 14080 | 14060 | 70 |
| 339 | 20231219 | 142600 | 2635502220 | 14090 | 14090 | 14090 | 14090 | 0 |
| 340 | 20231219 | 142500 | 2635502220 | 14090 | 14090 | 14090 | 14090 | 0 |
| 341 | 20231219 | 142400 | 2635502220 | 14090 | 14030 | 14090 | 14030 | 245 |
| 342 | 20231219 | 142300 | 2632064690 | 14010 | 14030 | 14030 | 14010 | 58 |
| 343 | 20231219 | 142200 | 2631251950 | 14010 | 14010 | 14010 | 14010 | 168 |
| 344 | 20231219 | 142100 | 2628898270 | 14030 | 14010 | 14030 | 14000 | 998 |
| 345 | 20231219 | 142000 | 2614925380 | 14010 | 14010 | 14010 | 14000 | 935 |
| 346 | 20231219 | 141900 | 2601834110 | 14010 | 14010 | 14010 | 14010 | 20 |
| 347 | 20231219 | 141800 | 2601553910 | 14010 | 14040 | 14040 | 14010 | 1253 |
| 348 | 20231219 | 141700 | 2583992780 | 14040 | 14040 | 14060 | 14030 | 1319 |
| 349 | 20231219 | 141600 | 2565475160 | 14060 | 14050 | 14060 | 14040 | 255 |
| 350 | 20231219 | 141500 | 2561892160 | 14100 | 14100 | 14100 | 14060 | 43 |
| 351 | 20231219 | 141400 | 2561286300 | 14100 | 14050 | 14100 | 14050 | 57 |
| 352 | 20231219 | 141300 | 2560485100 | 14050 | 14050 | 14050 | 14050 | 180 |
| 353 | 20231219 | 141200 | 2557956100 | 14050 | 14100 | 14100 | 14050 | 203 |
| 354 | 20231219 | 141100 | 2555103800 | 14050 | 14060 | 14100 | 14050 | 304 |
| 355 | 20231219 | 141000 | 2550831870 | 14100 | 14100 | 14100 | 14100 | 0 |
| 356 | 20231219 | 140900 | 2550831870 | 14100 | 14060 | 14100 | 14060 | 47 |
| 357 | 20231219 | 140800 | 2550170410 | 14060 | 14100 | 14100 | 14060 | 48 |
| 358 | 20231219 | 140700 | 2549494850 | 14100 | 14060 | 14100 | 14050 | 454 |
| 359 | 20231219 | 140600 | 2543110880 | 14060 | 14100 | 14100 | 14060 | 859 |
| 360 | 20231219 | 140500 | 2531019000 | 14100 | 14100 | 14100 | 14100 | 122 |
| 361 | 20231219 | 140400 | 2529298800 | 14120 | 14110 | 14120 | 14110 | 12 |
| 362 | 20231219 | 140300 | 2529129450 | 14120 | 14110 | 14120 | 14100 | 267 |
| 363 | 20231219 | 140200 | 2525363590 | 14120 | 14130 | 14130 | 14120 | 233 |
| 364 | 20231219 | 140100 | 2522073610 | 14130 | 14150 | 14150 | 14130 | 411 |
| 365 | 20231219 | 140000 | 2516262000 | 14150 | 14150 | 14160 | 14150 | 37 |
| 366 | 20231219 | 135900 | 2515738400 | 14140 | 14140 | 14140 | 14140 | 0 |
| 367 | 20231219 | 135800 | 2515738400 | 14140 | 14140 | 14140 | 14140 | 216 |
| 368 | 20231219 | 135700 | 2512684160 | 14110 | 14140 | 14140 | 14110 | 102 |
| 369 | 20231219 | 135600 | 2511244900 | 14100 | 14120 | 14120 | 14100 | 1037 |
| 370 | 20231219 | 135500 | 2496607000 | 14120 | 14120 | 14120 | 14120 | 5 |
| 371 | 20231219 | 135400 | 2496536400 | 14120 | 14140 | 14140 | 14120 | 587 |
| 372 | 20231219 | 135300 | 2488242360 | 14150 | 14140 | 14150 | 14140 | 31 |
| 373 | 20231219 | 135200 | 2487804000 | 14140 | 14150 | 14150 | 14140 | 206 |
| 374 | 20231219 | 135100 | 2484891100 | 14140 | 14150 | 14150 | 14140 | 26 |
| 375 | 20231219 | 135000 | 2484523370 | 14150 | 14150 | 14150 | 14150 | 29 |
| 376 | 20231219 | 134900 | 2484113020 | 14150 | 14150 | 14150 | 14150 | 1 |
| 377 | 20231219 | 134800 | 2484098870 | 14140 | 14150 | 14150 | 14140 | 366 |
| 378 | 20231219 | 134700 | 2478921360 | 14180 | 14160 | 14180 | 14150 | 234 |
| 379 | 20231219 | 134600 | 2475610210 | 14150 | 14150 | 14150 | 14150 | 1 |
| 380 | 20231219 | 134500 | 2475596060 | 14150 | 14150 | 14150 | 14150 | 0 |
| 381 | 20231219 | 134400 | 2475596060 | 14150 | 14160 | 14180 | 14150 | 34 |
| 382 | 20231219 | 134300 | 2475114900 | 14190 | 14150 | 14190 | 14140 | 753 |
| 383 | 20231219 | 134200 | 2464467210 | 14150 | 14150 | 14150 | 14150 | 160 |
| 384 | 20231219 | 134100 | 2462203210 | 14170 | 14180 | 14180 | 14170 | 53 |
| 385 | 20231219 | 134000 | 2461451700 | 14190 | 14190 | 14190 | 14190 | 0 |
| 386 | 20231219 | 133900 | 2461451700 | 14190 | 14190 | 14190 | 14190 | 80 |
| 387 | 20231219 | 133800 | 2460316500 | 14190 | 14140 | 14190 | 14140 | 55 |
| 388 | 20231219 | 133700 | 2459538550 | 14140 | 14180 | 14180 | 14140 | 26 |
| 389 | 20231219 | 133600 | 2459170830 | 14140 | 14180 | 14180 | 14140 | 569 |
| 390 | 20231219 | 133500 | 2451116820 | 14170 | 14170 | 14170 | 14170 | 141 |
| 391 | 20231219 | 133400 | 2449118850 | 14150 | 14150 | 14150 | 14150 | 0 |
| 392 | 20231219 | 133300 | 2449118850 | 14150 | 14150 | 14150 | 14150 | 250 |
| 393 | 20231219 | 133200 | 2445581350 | 14150 | 14160 | 14160 | 14150 | 141 |
| 394 | 20231219 | 133100 | 2443585060 | 14180 | 14180 | 14180 | 14180 | 1 |
| 395 | 20231219 | 133000 | 2443570880 | 14190 | 14190 | 14190 | 14190 | 0 |
| 396 | 20231219 | 132900 | 2443570880 | 14190 | 14190 | 14190 | 14170 | 508 |
| 397 | 20231219 | 132800 | 2436364680 | 14190 | 14150 | 14190 | 14150 | 557 |
| 398 | 20231219 | 132700 | 2428461410 | 14210 | 14200 | 14210 | 14200 | 135 |
| 399 | 20231219 | 132600 | 2426543130 | 14210 | 14200 | 14210 | 14100 | 1228 |
| 400 | 20231219 | 132500 | 2409140920 | 14200 | 14160 | 14200 | 14160 | 135 |
| 401 | 20231219 | 132400 | 2407226370 | 14160 | 14140 | 14170 | 14130 | 268 |
| 402 | 20231219 | 132300 | 2403433810 | 14140 | 14140 | 14150 | 14100 | 287 |
| 403 | 20231219 | 132200 | 2399379380 | 14140 | 14140 | 14140 | 14140 | 0 |
| 404 | 20231219 | 132100 | 2399379380 | 14140 | 14150 | 14150 | 14140 | 104 |
| 405 | 20231219 | 132000 | 2397908790 | 14100 | 14100 | 14100 | 14080 | 89 |
| 406 | 20231219 | 131900 | 2396654060 | 14150 | 14170 | 14170 | 14150 | 150 |
| 407 | 20231219 | 131800 | 2394530160 | 14170 | 14090 | 14180 | 14080 | 583 |
| 408 | 20231219 | 131700 | 2386311310 | 14090 | 14090 | 14090 | 14090 | 17 |
| 409 | 20231219 | 131600 | 2386071780 | 14090 | 14110 | 14110 | 14020 | 28 |
| 410 | 20231219 | 131500 | 2385678030 | 14010 | 14110 | 14110 | 14010 | 504 |
| 411 | 20231219 | 131400 | 2378608060 | 14080 | 14080 | 14120 | 14080 | 147 |
| 412 | 20231219 | 131300 | 2376537540 | 14120 | 14120 | 14140 | 14040 | 2151 |
| 413 | 20231219 | 131200 | 2346313740 | 14120 | 14120 | 14140 | 14120 | 74 |
| 414 | 20231219 | 131100 | 2345268840 | 14140 | 14120 | 14150 | 14000 | 3639 |
| 415 | 20231219 | 131000 | 2294073270 | 14120 | 14140 | 14140 | 14120 | 73 |
| 416 | 20231219 | 130900 | 2293041970 | 14180 | 14180 | 14180 | 14180 | 0 |
| 417 | 20231219 | 130800 | 2293041970 | 14180 | 14180 | 14180 | 14180 | 1 |
| 418 | 20231219 | 130700 | 2293027790 | 14140 | 14140 | 14140 | 14120 | 52 |
| 419 | 20231219 | 130600 | 2292293110 | 14190 | 14130 | 14190 | 14120 | 107 |
| 420 | 20231219 | 130500 | 2290781770 | 14140 | 14170 | 14180 | 14140 | 240 |
| 421 | 20231219 | 130400 | 2287379420 | 14190 | 14140 | 14190 | 14140 | 477 |
| 422 | 20231219 | 130300 | 2280634590 | 14120 | 14140 | 14140 | 14120 | 71 |
| 423 | 20231219 | 130200 | 2279632050 | 14120 | 14120 | 14120 | 14120 | 20 |
| 424 | 20231219 | 130100 | 2279349650 | 14120 | 14140 | 14140 | 14120 | 346 |
| 425 | 20231219 | 130000 | 2274461950 | 14140 | 14190 | 14190 | 14140 | 334 |
| 426 | 20231219 | 125900 | 2269729710 | 14200 | 14240 | 14240 | 14200 | 117 |
| 427 | 20231219 | 125800 | 2268068270 | 14250 | 14250 | 14250 | 14250 | 0 |
| 428 | 20231219 | 125700 | 2268068270 | 14250 | 14210 | 14250 | 14210 | 10 |
| 429 | 20231219 | 125600 | 2267925970 | 14210 | 14250 | 14250 | 14210 | 226 |
| 430 | 20231219 | 125500 | 2264714390 | 14210 | 14210 | 14210 | 14210 | 0 |
| 431 | 20231219 | 125400 | 2264714390 | 14210 | 14210 | 14210 | 14210 | 3 |
| 432 | 20231219 | 125300 | 2264671760 | 14250 | 14230 | 14250 | 14230 | 127 |
| 433 | 20231219 | 125200 | 2262864450 | 14230 | 14190 | 14230 | 14190 | 237 |
| 434 | 20231219 | 125100 | 2259498900 | 14190 | 14180 | 14190 | 14180 | 73 |
| 435 | 20231219 | 125000 | 2258463210 | 14190 | 14180 | 14190 | 14180 | 47 |
| 436 | 20231219 | 124900 | 2257796320 | 14190 | 14180 | 14190 | 14170 | 154 |
| 437 | 20231219 | 124800 | 2255612380 | 14180 | 14180 | 14180 | 14180 | 5 |
| 438 | 20231219 | 124700 | 2255541480 | 14190 | 14190 | 14190 | 14190 | 111 |
| 439 | 20231219 | 124600 | 2253966390 | 14190 | 14170 | 14190 | 14110 | 2065 |
| 440 | 20231219 | 124500 | 2224807510 | 14160 | 14170 | 14170 | 14160 | 35 |
| 441 | 20231219 | 124400 | 2224311860 | 14170 | 14180 | 14180 | 14170 | 467 |
| 442 | 20231219 | 124300 | 2217692740 | 14190 | 14200 | 14200 | 14190 | 297 |
| 443 | 20231219 | 124200 | 2213475990 | 14210 | 14200 | 14210 | 14200 | 25 |
| 444 | 20231219 | 124100 | 2213120840 | 14210 | 14220 | 14220 | 14210 | 12 |
| 445 | 20231219 | 124000 | 2212950300 | 14220 | 14210 | 14220 | 14210 | 78 |
| 446 | 20231219 | 123900 | 2211841150 | 14220 | 14220 | 14220 | 14220 | 85 |
| 447 | 20231219 | 123800 | 2210632450 | 14220 | 14270 | 14270 | 14220 | 241 |
| 448 | 20231219 | 123700 | 2207202290 | 14270 | 14240 | 14270 | 14240 | 105 |
| 449 | 20231219 | 123600 | 2205706880 | 14240 | 14240 | 14240 | 14240 | 3 |
| 450 | 20231219 | 123500 | 2205664160 | 14240 | 14240 | 14240 | 14240 | 9 |
| 451 | 20231219 | 123400 | 2205536000 | 14230 | 14250 | 14250 | 14230 | 15 |
| 452 | 20231219 | 123300 | 2205322510 | 14230 | 14230 | 14230 | 14230 | 26 |
| 453 | 20231219 | 123200 | 2204952530 | 14220 | 14220 | 14220 | 14210 | 102 |
| 454 | 20231219 | 123100 | 2203502550 | 14210 | 14200 | 14210 | 14200 | 578 |
| 455 | 20231219 | 123000 | 2195294050 | 14200 | 14200 | 14200 | 14200 | 676 |
| 456 | 20231219 | 122900 | 2185694850 | 14210 | 14210 | 14210 | 14210 | 978 |
| 457 | 20231219 | 122800 | 2171797470 | 14220 | 14230 | 14230 | 14220 | 394 |
| 458 | 20231219 | 122700 | 2166193880 | 14250 | 14230 | 14250 | 14230 | 130 |
| 459 | 20231219 | 122600 | 2164342920 | 14250 | 14260 | 14260 | 14250 | 128 |
| 460 | 20231219 | 122500 | 2162518900 | 14260 | 14310 | 14310 | 14260 | 372 |
| 461 | 20231219 | 122400 | 2157200640 | 14270 | 14300 | 14300 | 14270 | 50 |
| 462 | 20231219 | 122300 | 2156486420 | 14340 | 14350 | 14350 | 14340 | 364 |
| 463 | 20231219 | 122200 | 2151264680 | 14350 | 14340 | 14360 | 14340 | 496 |
| 464 | 20231219 | 122100 | 2144146750 | 14340 | 14350 | 14350 | 14310 | 1490 |
| 465 | 20231219 | 122000 | 2122778420 | 14350 | 14350 | 14350 | 14350 | 135 |
| 466 | 20231219 | 121900 | 2120841170 | 14350 | 14300 | 14350 | 14290 | 945 |
| 467 | 20231219 | 121800 | 2107323820 | 14350 | 14370 | 14370 | 14260 | 434 |
| 468 | 20231219 | 121700 | 2101113240 | 14390 | 14370 | 14390 | 14370 | 1670 |
| 469 | 20231219 | 121600 | 2077109590 | 14360 | 14300 | 14360 | 14300 | 4063 |
| 470 | 20231219 | 121500 | 2018809700 | 14330 | 14290 | 14330 | 14230 | 1668 |
| 471 | 20231219 | 121400 | 1994930430 | 14300 | 14250 | 14300 | 14250 | 1397 |
| 472 | 20231219 | 121300 | 1974965060 | 14230 | 14250 | 14250 | 14230 | 132 |
| 473 | 20231219 | 121200 | 1973086060 | 14230 | 14240 | 14240 | 14230 | 100 |
| 474 | 20231219 | 121100 | 1971662960 | 14250 | 14270 | 14280 | 14250 | 438 |
| 475 | 20231219 | 121000 | 1965417780 | 14270 | 14270 | 14270 | 14270 | 25 |
| 476 | 20231219 | 120900 | 1965061030 | 14270 | 14290 | 14290 | 14250 | 308 |
| 477 | 20231219 | 120800 | 1960668790 | 14290 | 14270 | 14290 | 14260 | 564 |
| 478 | 20231219 | 120700 | 1952621060 | 14260 | 14290 | 14300 | 14260 | 1334 |
| 479 | 20231219 | 120600 | 1933552360 | 14290 | 14290 | 14290 | 14290 | 411 |
| 480 | 20231219 | 120500 | 1927679170 | 14290 | 14250 | 14290 | 14230 | 1290 |
| 481 | 20231219 | 120400 | 1909266480 | 14270 | 14270 | 14270 | 14250 | 52 |
| 482 | 20231219 | 120300 | 1908524840 | 14280 | 14260 | 14280 | 14250 | 104 |
| 483 | 20231219 | 120200 | 1907042620 | 14260 | 14270 | 14270 | 14260 | 91 |
| 484 | 20231219 | 120100 | 1905744950 | 14270 | 14270 | 14280 | 14270 | 226 |
| 485 | 20231219 | 120000 | 1902519470 | 14270 | 14270 | 14270 | 14270 | 72 |
| 486 | 20231219 | 115900 | 1901492030 | 14270 | 14280 | 14280 | 14270 | 130 |
| 487 | 20231219 | 115800 | 1899636630 | 14280 | 14270 | 14280 | 14260 | 693 |
| 488 | 20231219 | 115700 | 1889744460 | 14260 | 14250 | 14260 | 14250 | 834 |
| 489 | 20231219 | 115600 | 1877854060 | 14230 | 14230 | 14230 | 14230 | 0 |
| 490 | 20231219 | 115500 | 1877854060 | 14230 | 14230 | 14230 | 14230 | 4 |
| 491 | 20231219 | 115400 | 1877797140 | 14250 | 14230 | 14250 | 14230 | 140 |
| 492 | 20231219 | 115300 | 1875802400 | 14220 | 14230 | 14250 | 14220 | 685 |
| 493 | 20231219 | 115200 | 1866050390 | 14230 | 14230 | 14230 | 14230 | 101 |
| 494 | 20231219 | 115100 | 1864613160 | 14250 | 14250 | 14250 | 14230 | 7 |
| 495 | 20231219 | 115000 | 1864513490 | 14230 | 14250 | 14250 | 14230 | 107 |
| 496 | 20231219 | 114900 | 1862988760 | 14230 | 14230 | 14230 | 14230 | 575 |
| 497 | 20231219 | 114800 | 1854806510 | 14220 | 14230 | 14230 | 14220 | 51 |
| 498 | 20231219 | 114700 | 1854080790 | 14220 | 14240 | 14240 | 14220 | 411 |
| 499 | 20231219 | 114600 | 1848234770 | 14240 | 14240 | 14250 | 14240 | 68 |
| 500 | 20231219 | 114500 | 1847266340 | 14240 | 14250 | 14250 | 14240 | 15 |
| 501 | 20231219 | 114400 | 1847052620 | 14260 | 14260 | 14260 | 14260 | 135 |
| 502 | 20231219 | 114300 | 1845127520 | 14260 | 14240 | 14260 | 14240 | 1354 |
| 503 | 20231219 | 114200 | 1825842590 | 14210 | 14230 | 14240 | 14210 | 133 |
| 504 | 20231219 | 114100 | 1823951140 | 14230 | 14230 | 14230 | 14230 | 15 |
| 505 | 20231219 | 114000 | 1823737690 | 14250 | 14220 | 14250 | 14220 | 469 |
| 506 | 20231219 | 113900 | 1817062200 | 14220 | 14220 | 14240 | 14210 | 848 |
| 507 | 20231219 | 113800 | 1805003930 | 14220 | 14240 | 14240 | 14210 | 298 |
| 508 | 20231219 | 113700 | 1800763170 | 14230 | 14200 | 14230 | 14200 | 766 |
| 509 | 20231219 | 113600 | 1789870890 | 14210 | 14200 | 14210 | 14200 | 374 |
| 510 | 20231219 | 113500 | 1784557280 | 14200 | 14180 | 14200 | 14180 | 155 |
| 511 | 20231219 | 113400 | 1782357240 | 14180 | 14160 | 14180 | 14160 | 22 |
| 512 | 20231219 | 113300 | 1782045510 | 14150 | 14140 | 14150 | 14130 | 1484 |
| 513 | 20231219 | 113200 | 1761061310 | 14140 | 14140 | 14140 | 14140 | 0 |
| 514 | 20231219 | 113100 | 1761061310 | 14140 | 14120 | 14140 | 14090 | 504 |
| 515 | 20231219 | 113000 | 1753955060 | 14120 | 14120 | 14120 | 14120 | 0 |
| 516 | 20231219 | 112900 | 1753955060 | 14120 | 14120 | 14120 | 14120 | 15 |
| 517 | 20231219 | 112800 | 1753743260 | 14120 | 14110 | 14120 | 14110 | 10 |
| 518 | 20231219 | 112700 | 1753602110 | 14120 | 14120 | 14120 | 14120 | 2 |
| 519 | 20231219 | 112600 | 1753573870 | 14110 | 14110 | 14110 | 14110 | 94 |
| 520 | 20231219 | 112500 | 1752247530 | 14100 | 14090 | 14100 | 14090 | 390 |
| 521 | 20231219 | 112400 | 1746751530 | 14090 | 14100 | 14100 | 14090 | 175 |
| 522 | 20231219 | 112300 | 1744285130 | 14100 | 14110 | 14110 | 14100 | 136 |
| 523 | 20231219 | 112200 | 1742366510 | 14110 | 14110 | 14110 | 14100 | 85 |
| 524 | 20231219 | 112100 | 1741167870 | 14110 | 14120 | 14120 | 14110 | 154 |
| 525 | 20231219 | 112000 | 1738994410 | 14120 | 14130 | 14130 | 14120 | 152 |
| 526 | 20231219 | 111900 | 1736847580 | 14130 | 14140 | 14140 | 14130 | 11 |
| 527 | 20231219 | 111800 | 1736692140 | 14140 | 14140 | 14140 | 14140 | 485 |
| 528 | 20231219 | 111700 | 1729834240 | 14140 | 14140 | 14140 | 14140 | 1 |
| 529 | 20231219 | 111600 | 1729820100 | 14140 | 14170 | 14170 | 14140 | 2016 |
| 530 | 20231219 | 111500 | 1701285230 | 14180 | 14180 | 14180 | 14180 | 0 |
| 531 | 20231219 | 111400 | 1701285230 | 14180 | 14180 | 14180 | 14180 | 0 |
| 532 | 20231219 | 111300 | 1701285230 | 14180 | 14180 | 14180 | 14180 | 0 |
| 533 | 20231219 | 111200 | 1701285230 | 14180 | 14180 | 14180 | 14180 | 0 |
| 534 | 20231219 | 111100 | 1701285230 | 14180 | 14160 | 14180 | 14160 | 127 |
| 535 | 20231219 | 111000 | 1699484910 | 14190 | 14180 | 14200 | 14180 | 31 |
| 536 | 20231219 | 110900 | 1699045120 | 14200 | 14180 | 14200 | 14180 | 806 |
| 537 | 20231219 | 110800 | 1687607140 | 14160 | 14160 | 14160 | 14160 | 42 |
| 538 | 20231219 | 110700 | 1687012420 | 14160 | 14180 | 14180 | 14160 | 201 |
| 539 | 20231219 | 110600 | 1684162260 | 14180 | 14180 | 14180 | 14180 | 0 |
| 540 | 20231219 | 110500 | 1684162260 | 14180 | 14170 | 14180 | 14170 | 1112 |
| 541 | 20231219 | 110400 | 1668405030 | 14170 | 14140 | 14170 | 14140 | 1522 |
| 542 | 20231219 | 110300 | 1646839130 | 14120 | 14150 | 14160 | 14120 | 68 |
| 543 | 20231219 | 110200 | 1645877850 | 14120 | 14120 | 14150 | 14120 | 91 |
| 544 | 20231219 | 110100 | 1644592170 | 14100 | 14120 | 14120 | 14090 | 154 |
| 545 | 20231219 | 110000 | 1642419100 | 14120 | 14100 | 14120 | 14090 | 742 |
| 546 | 20231219 | 105900 | 1631955860 | 14090 | 14090 | 14090 | 14090 | 0 |
| 547 | 20231219 | 105800 | 1631955860 | 14090 | 14090 | 14090 | 14090 | 30 |
| 548 | 20231219 | 105700 | 1631533160 | 14090 | 14100 | 14110 | 14090 | 441 |
| 549 | 20231219 | 105600 | 1625315340 | 14090 | 14090 | 14100 | 14090 | 643 |
| 550 | 20231219 | 105500 | 1616254050 | 14080 | 14060 | 14080 | 14060 | 62 |
| 551 | 20231219 | 105400 | 1615382310 | 14060 | 14090 | 14100 | 14060 | 569 |
| 552 | 20231219 | 105300 | 1607377790 | 14100 | 14080 | 14100 | 14080 | 62 |
| 553 | 20231219 | 105200 | 1606503660 | 14070 | 14100 | 14100 | 14070 | 4 |
| 554 | 20231219 | 105100 | 1606447310 | 14060 | 14100 | 14100 | 14060 | 139 |
| 555 | 20231219 | 105000 | 1604491730 | 14100 | 14100 | 14100 | 14100 | 17 |
| 556 | 20231219 | 104900 | 1604252030 | 14080 | 14080 | 14090 | 14080 | 270 |
| 557 | 20231219 | 104800 | 1600448410 | 14080 | 14080 | 14080 | 14050 | 65 |
| 558 | 20231219 | 104700 | 1599534800 | 14090 | 14090 | 14090 | 14090 | 2 |
| 559 | 20231219 | 104600 | 1599506620 | 14050 | 14050 | 14050 | 14050 | 329 |
| 560 | 20231219 | 104500 | 1594884170 | 14050 | 14110 | 14110 | 14050 | 45 |
| 561 | 20231219 | 104400 | 1594251620 | 14050 | 14050 | 14050 | 14050 | 3 |
| 562 | 20231219 | 104300 | 1594209470 | 14050 | 14060 | 14120 | 14050 | 151 |
| 563 | 20231219 | 104200 | 1592082820 | 14060 | 14100 | 14100 | 14060 | 802 |
| 564 | 20231219 | 104100 | 1580793440 | 14120 | 14120 | 14120 | 14120 | 109 |
| 565 | 20231219 | 104000 | 1579254360 | 14140 | 14140 | 14140 | 14140 | 0 |
| 566 | 20231219 | 103900 | 1579254360 | 14140 | 14120 | 14140 | 14120 | 32 |
| 567 | 20231219 | 103800 | 1578802050 | 14080 | 14080 | 14080 | 14080 | 101 |
| 568 | 20231219 | 103700 | 1577379970 | 14080 | 14070 | 14090 | 14060 | 1712 |
| 569 | 20231219 | 103600 | 1553288940 | 14080 | 14080 | 14080 | 14080 | 250 |
| 570 | 20231219 | 103500 | 1549768940 | 14090 | 14090 | 14090 | 14090 | 2 |
| 571 | 20231219 | 103400 | 1549740760 | 14090 | 14090 | 14090 | 14090 | 90 |
| 572 | 20231219 | 103300 | 1548472660 | 14090 | 14120 | 14120 | 14090 | 81 |
| 573 | 20231219 | 103200 | 1547329390 | 14120 | 14150 | 14150 | 14120 | 776 |
| 574 | 20231219 | 103100 | 1536351290 | 14160 | 14150 | 14160 | 14150 | 122 |
| 575 | 20231219 | 103000 | 1534624390 | 14160 | 14170 | 14170 | 14160 | 20 |
| 576 | 20231219 | 102900 | 1534341160 | 14170 | 14160 | 14170 | 14160 | 84 |
| 577 | 20231219 | 102800 | 1533151030 | 14150 | 14140 | 14150 | 14140 | 148 |
| 578 | 20231219 | 102700 | 1531058020 | 14140 | 14130 | 14140 | 14130 | 21 |
| 579 | 20231219 | 102600 | 1530761280 | 14130 | 14110 | 14130 | 14110 | 154 |
| 580 | 20231219 | 102500 | 1528586920 | 14110 | 14100 | 14110 | 14100 | 209 |
| 581 | 20231219 | 102400 | 1525639950 | 14100 | 14060 | 14100 | 14040 | 990 |
| 582 | 20231219 | 102300 | 1511714520 | 14050 | 14080 | 14080 | 14050 | 377 |
| 583 | 20231219 | 102200 | 1506415570 | 14090 | 14090 | 14090 | 14090 | 72 |
| 584 | 20231219 | 102100 | 1505401090 | 14050 | 14050 | 14100 | 14050 | 199 |
| 585 | 20231219 | 102000 | 1502605020 | 14050 | 13970 | 14050 | 13960 | 2825 |
| 586 | 20231219 | 101900 | 1463067780 | 13960 | 14000 | 14000 | 13960 | 176 |
| 587 | 20231219 | 101800 | 1460609710 | 14000 | 13980 | 14000 | 13960 | 917 |
| 588 | 20231219 | 101700 | 1447791520 | 13980 | 13990 | 14000 | 13980 | 983 |
| 589 | 20231219 | 101600 | 1434045320 | 14000 | 14010 | 14010 | 14000 | 1598 |
| 590 | 20231219 | 101500 | 1411668930 | 14010 | 14040 | 14040 | 14010 | 2068 |
| 591 | 20231219 | 101400 | 1382693350 | 14050 | 14050 | 14050 | 14050 | 8 |
| 592 | 20231219 | 101300 | 1382580950 | 14050 | 14050 | 14050 | 14020 | 2211 |
| 593 | 20231219 | 101200 | 1351565670 | 14050 | 14040 | 14050 | 14040 | 1123 |
| 594 | 20231219 | 101100 | 1335798650 | 14040 | 14100 | 14110 | 14040 | 216 |
| 595 | 20231219 | 101000 | 1332763300 | 14100 | 14070 | 14100 | 14040 | 2177 |
| 596 | 20231219 | 100900 | 1302139160 | 14070 | 14080 | 14080 | 14070 | 85 |
| 597 | 20231219 | 100800 | 1300942680 | 14080 | 14100 | 14100 | 14080 | 830 |
| 598 | 20231219 | 100700 | 1289253810 | 14100 | 14100 | 14100 | 14100 | 649 |
| 599 | 20231219 | 100600 | 1280102910 | 14110 | 14100 | 14110 | 14100 | 185 |
| 600 | 20231219 | 100500 | 1277493400 | 14100 | 14080 | 14100 | 14080 | 265 |
| 601 | 20231219 | 100400 | 1273761280 | 14080 | 14080 | 14080 | 14080 | 54 |
| 602 | 20231219 | 100300 | 1273000960 | 14080 | 14080 | 14080 | 14080 | 28 |
| 603 | 20231219 | 100200 | 1272606720 | 14080 | 14100 | 14100 | 14080 | 723 |
| 604 | 20231219 | 100100 | 1262421690 | 14110 | 14120 | 14120 | 14110 | 282 |
| 605 | 20231219 | 100000 | 1258442170 | 14120 | 14170 | 14170 | 14120 | 11 |
| 606 | 20231219 | 095900 | 1258286800 | 14170 | 14180 | 14180 | 14170 | 7 |
| 607 | 20231219 | 095800 | 1258187560 | 14180 | 14110 | 14180 | 14100 | 115 |
| 608 | 20231219 | 095700 | 1256563390 | 14110 | 14130 | 14130 | 14080 | 76 |
| 609 | 20231219 | 095600 | 1255492190 | 14130 | 14080 | 14130 | 14080 | 329 |
| 610 | 20231219 | 095500 | 1250857550 | 14090 | 14100 | 14110 | 14080 | 1376 |
| 611 | 20231219 | 095400 | 1231457750 | 14100 | 14150 | 14150 | 14100 | 786 |
| 612 | 20231219 | 095300 | 1220356610 | 14180 | 14180 | 14180 | 14140 | 1348 |
| 613 | 20231219 | 095200 | 1201255220 | 14190 | 14200 | 14210 | 14190 | 466 |
| 614 | 20231219 | 095100 | 1194639760 | 14200 | 14180 | 14200 | 14180 | 207 |
| 615 | 20231219 | 095000 | 1191702200 | 14180 | 14180 | 14190 | 14180 | 208 |
| 616 | 20231219 | 094900 | 1188752660 | 14180 | 14180 | 14190 | 14180 | 372 |
| 617 | 20231219 | 094800 | 1183477690 | 14190 | 14190 | 14190 | 14180 | 858 |
| 618 | 20231219 | 094700 | 1171310020 | 14210 | 14230 | 14230 | 14210 | 537 |
| 619 | 20231219 | 094600 | 1163674300 | 14220 | 14190 | 14230 | 14190 | 85 |
| 620 | 20231219 | 094500 | 1162465600 | 14210 | 14190 | 14210 | 14180 | 226 |
| 621 | 20231219 | 094400 | 1159254890 | 14180 | 14180 | 14180 | 14180 | 26 |
| 622 | 20231219 | 094300 | 1158886210 | 14180 | 14180 | 14210 | 14180 | 293 |
| 623 | 20231219 | 094200 | 1154731410 | 14180 | 14200 | 14240 | 14180 | 668 |
| 624 | 20231219 | 094100 | 1145247920 | 14240 | 14220 | 14240 | 14210 | 195 |
| 625 | 20231219 | 094000 | 1142474090 | 14220 | 14230 | 14230 | 14220 | 164 |
| 626 | 20231219 | 093900 | 1140140380 | 14230 | 14220 | 14240 | 14220 | 185 |
| 627 | 20231219 | 093800 | 1137507900 | 14230 | 14180 | 14230 | 14150 | 792 |
| 628 | 20231219 | 093700 | 1126271330 | 14190 | 14160 | 14190 | 14140 | 1960 |
| 629 | 20231219 | 093600 | 1098488010 | 14180 | 14220 | 14230 | 14180 | 900 |
| 630 | 20231219 | 093500 | 1085719160 | 14230 | 14230 | 14240 | 14230 | 609 |
| 631 | 20231219 | 093400 | 1077047580 | 14230 | 14250 | 14250 | 14180 | 109 |
| 632 | 20231219 | 093300 | 1075500620 | 14270 | 14230 | 14270 | 14230 | 79 |
| 633 | 20231219 | 093200 | 1074375550 | 14230 | 14150 | 14230 | 14140 | 506 |
| 634 | 20231219 | 093100 | 1067209520 | 14140 | 14170 | 14180 | 14130 | 835 |
| 635 | 20231219 | 093000 | 1055386710 | 14170 | 14190 | 14190 | 14170 | 805 |
| 636 | 20231219 | 092900 | 1043972510 | 14190 | 14270 | 14270 | 14180 | 808 |
| 637 | 20231219 | 092800 | 1032501510 | 14270 | 14280 | 14280 | 14270 | 510 |
| 638 | 20231219 | 092700 | 1025221800 | 14280 | 14240 | 14280 | 14240 | 330 |
| 639 | 20231219 | 092600 | 1020513720 | 14240 | 14180 | 14250 | 14180 | 1183 |
| 640 | 20231219 | 092500 | 1003709470 | 14180 | 14180 | 14200 | 14150 | 775 |
| 641 | 20231219 | 092400 | 992720730 | 14180 | 14280 | 14280 | 14180 | 2341 |
| 642 | 20231219 | 092300 | 959419070 | 14280 | 14280 | 14280 | 14280 | 309 |
| 643 | 20231219 | 092200 | 955006550 | 14280 | 14290 | 14290 | 14280 | 411 |
| 644 | 20231219 | 092100 | 949136180 | 14290 | 14280 | 14300 | 14280 | 784 |
| 645 | 20231219 | 092000 | 937936660 | 14270 | 14300 | 14330 | 14270 | 1378 |
| 646 | 20231219 | 091900 | 918232850 | 14300 | 14300 | 14310 | 14250 | 1014 |
| 647 | 20231219 | 091800 | 903741940 | 14300 | 14280 | 14320 | 14280 | 1722 |
| 648 | 20231219 | 091700 | 879119940 | 14280 | 14230 | 14290 | 14230 | 1108 |
| 649 | 20231219 | 091600 | 863293710 | 14240 | 14160 | 14240 | 14160 | 827 |
| 650 | 20231219 | 091500 | 851571950 | 14160 | 14090 | 14160 | 14090 | 927 |
| 651 | 20231219 | 091400 | 838494580 | 14090 | 14080 | 14100 | 14070 | 334 |
| 652 | 20231219 | 091300 | 833791800 | 14100 | 14100 | 14110 | 14070 | 872 |
| 653 | 20231219 | 091200 | 821504070 | 14110 | 14110 | 14110 | 14100 | 1145 |
| 654 | 20231219 | 091100 | 805354890 | 14110 | 14050 | 14110 | 14050 | 1173 |
| 655 | 20231219 | 091000 | 788848300 | 14050 | 14050 | 14050 | 14030 | 504 |
| 656 | 20231219 | 090900 | 781770890 | 14050 | 14160 | 14160 | 14050 | 802 |
| 657 | 20231219 | 090800 | 770493480 | 14100 | 14100 | 14160 | 14100 | 432 |
| 658 | 20231219 | 090700 | 764395920 | 14160 | 14150 | 14160 | 14020 | 13902 |
| 659 | 20231219 | 090600 | 568701220 | 14160 | 14190 | 14200 | 14150 | 6596 |
| 660 | 20231219 | 090500 | 475207140 | 14190 | 14250 | 14250 | 14180 | 5865 |
| 661 | 20231219 | 090400 | 391894840 | 14240 | 14340 | 14360 | 14240 | 6104 |
| 662 | 20231219 | 090300 | 304540510 | 14360 | 14370 | 14420 | 14360 | 6431 |
| 663 | 20231219 | 090200 | 212029620 | 14370 | 14290 | 14380 | 14220 | 4872 |
| 664 | 20231219 | 090100 | 142277850 | 14320 | 14240 | 14320 | 14190 | 4694 |
| 665 | 20231219 | 090000 | 75338630 | 14200 | 14180 | 14270 | 14180 | 5312 |