37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 204300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 2014 |
| 3 | 20231211 | 204200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 4 | 20231211 | 204100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 5 | 20231211 | 204000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 6 | 20231211 | 203900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 7 | 20231211 | 203800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 8 | 20231211 | 203700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 9 | 20231211 | 203600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 10 | 20231211 | 203500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 11 | 20231211 | 203400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 12 | 20231211 | 203300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 13 | 20231211 | 203200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 14 | 20231211 | 203100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 15 | 20231211 | 203000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 16 | 20231211 | 202900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 17 | 20231211 | 202800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 18 | 20231211 | 202700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 19 | 20231211 | 202600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 20 | 20231211 | 202500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 21 | 20231211 | 202400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 22 | 20231211 | 202300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 23 | 20231211 | 202200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 24 | 20231211 | 202100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 25 | 20231211 | 202000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 26 | 20231211 | 201900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 27 | 20231211 | 201800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 28 | 20231211 | 201700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 29 | 20231211 | 201600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 30 | 20231211 | 201500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 31 | 20231211 | 201400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 32 | 20231211 | 201300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 2014 |
| 33 | 20231211 | 201200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 34 | 20231211 | 201100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 35 | 20231211 | 201000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 36 | 20231211 | 200900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 37 | 20231211 | 200800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 38 | 20231211 | 200700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 39 | 20231211 | 200600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 40 | 20231211 | 200500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 41 | 20231211 | 200400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 42 | 20231211 | 200300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 43 | 20231211 | 200200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 44 | 20231211 | 200100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 45 | 20231211 | 200000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 46 | 20231211 | 195900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 47 | 20231211 | 195800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 48 | 20231211 | 195700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 49 | 20231211 | 195600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 50 | 20231211 | 195500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 51 | 20231211 | 195400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 52 | 20231211 | 195300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 53 | 20231211 | 195200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 54 | 20231211 | 195100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 55 | 20231211 | 195000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 56 | 20231211 | 194900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 57 | 20231211 | 194800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 58 | 20231211 | 194700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 59 | 20231211 | 194600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 60 | 20231211 | 194500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 61 | 20231211 | 194400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 62 | 20231211 | 194300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 2014 |
| 63 | 20231211 | 194200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 64 | 20231211 | 194100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 65 | 20231211 | 194000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 66 | 20231211 | 193900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 67 | 20231211 | 193800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 68 | 20231211 | 193700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 69 | 20231211 | 193600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 70 | 20231211 | 193500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 71 | 20231211 | 193400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 72 | 20231211 | 193300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 73 | 20231211 | 193200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 74 | 20231211 | 193100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 75 | 20231211 | 193000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 76 | 20231211 | 192900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 77 | 20231211 | 192800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 78 | 20231211 | 192700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 79 | 20231211 | 192600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 80 | 20231211 | 192500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 81 | 20231211 | 192400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 82 | 20231211 | 192300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 83 | 20231211 | 192200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 84 | 20231211 | 192100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 85 | 20231211 | 192000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 86 | 20231211 | 191900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 87 | 20231211 | 191800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 88 | 20231211 | 191700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 89 | 20231211 | 191600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 90 | 20231211 | 191500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 91 | 20231211 | 191400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 92 | 20231211 | 191300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 2014 |
| 93 | 20231211 | 191200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 94 | 20231211 | 191100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 95 | 20231211 | 191000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 96 | 20231211 | 190900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 97 | 20231211 | 190800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 98 | 20231211 | 190700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 99 | 20231211 | 190600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 100 | 20231211 | 190500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 101 | 20231211 | 190400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 102 | 20231211 | 190300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 103 | 20231211 | 190200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 104 | 20231211 | 190100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 105 | 20231211 | 190000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 106 | 20231211 | 185900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 107 | 20231211 | 185800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 108 | 20231211 | 185700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 109 | 20231211 | 185600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 110 | 20231211 | 185500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 111 | 20231211 | 185400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 112 | 20231211 | 185300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 113 | 20231211 | 185200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 114 | 20231211 | 185100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 115 | 20231211 | 185000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 116 | 20231211 | 184900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 117 | 20231211 | 184800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 118 | 20231211 | 184700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 119 | 20231211 | 184600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 120 | 20231211 | 184500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 121 | 20231211 | 184400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 122 | 20231211 | 184300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 2014 |
| 123 | 20231211 | 184200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 124 | 20231211 | 184100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 125 | 20231211 | 184000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 126 | 20231211 | 183900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 127 | 20231211 | 183800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 128 | 20231211 | 183700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 129 | 20231211 | 183600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 130 | 20231211 | 183500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 131 | 20231211 | 183400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 132 | 20231211 | 183300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 133 | 20231211 | 183200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 134 | 20231211 | 183100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 135 | 20231211 | 183000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 136 | 20231211 | 182900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 137 | 20231211 | 182800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 138 | 20231211 | 182700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 139 | 20231211 | 182600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 140 | 20231211 | 182500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 141 | 20231211 | 182400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 142 | 20231211 | 182300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 143 | 20231211 | 182200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 144 | 20231211 | 182100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 145 | 20231211 | 182000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 146 | 20231211 | 181900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 147 | 20231211 | 181800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 148 | 20231211 | 181700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 149 | 20231211 | 181600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 150 | 20231211 | 181500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 151 | 20231211 | 181400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 152 | 20231211 | 181300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 2014 |
| 153 | 20231211 | 181200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 154 | 20231211 | 181100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 155 | 20231211 | 181000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 156 | 20231211 | 180900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 157 | 20231211 | 180800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 158 | 20231211 | 180700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 159 | 20231211 | 180600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 160 | 20231211 | 180500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 161 | 20231211 | 180400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 162 | 20231211 | 180300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 163 | 20231211 | 180200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 164 | 20231211 | 180100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 165 | 20231211 | 180000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 166 | 20231211 | 175900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 167 | 20231211 | 175800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 168 | 20231211 | 175700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 169 | 20231211 | 175600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 170 | 20231211 | 175500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 171 | 20231211 | 175400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 172 | 20231211 | 175300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 173 | 20231211 | 175200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 174 | 20231211 | 175100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 175 | 20231211 | 175000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 176 | 20231211 | 174900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 177 | 20231211 | 174800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 178 | 20231211 | 174700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 179 | 20231211 | 174600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 180 | 20231211 | 174500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 181 | 20231211 | 174400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 182 | 20231211 | 174300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 2014 |
| 183 | 20231211 | 174200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 184 | 20231211 | 174100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 185 | 20231211 | 174000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 186 | 20231211 | 173900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 187 | 20231211 | 173800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 188 | 20231211 | 173700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 189 | 20231211 | 173600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 190 | 20231211 | 173500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 191 | 20231211 | 173400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 192 | 20231211 | 173300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 193 | 20231211 | 173200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 194 | 20231211 | 173100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 195 | 20231211 | 173000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 196 | 20231211 | 172900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 197 | 20231211 | 172800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 198 | 20231211 | 172700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 199 | 20231211 | 172600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 200 | 20231211 | 172500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 201 | 20231211 | 172400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 202 | 20231211 | 172300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 203 | 20231211 | 172200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 204 | 20231211 | 172100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 205 | 20231211 | 172000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 206 | 20231211 | 171900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 207 | 20231211 | 171800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 208 | 20231211 | 171700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 209 | 20231211 | 171600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 210 | 20231211 | 171500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 211 | 20231211 | 171400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 212 | 20231211 | 171300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 2014 |
| 213 | 20231211 | 171200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 214 | 20231211 | 171100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 215 | 20231211 | 171000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 216 | 20231211 | 170900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 217 | 20231211 | 170800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 218 | 20231211 | 170700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 219 | 20231211 | 170600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 220 | 20231211 | 170500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 221 | 20231211 | 170400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 222 | 20231211 | 170300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 223 | 20231211 | 170200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 224 | 20231211 | 170100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 225 | 20231211 | 170000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 226 | 20231211 | 165900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 227 | 20231211 | 165800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 228 | 20231211 | 165700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 229 | 20231211 | 165600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 230 | 20231211 | 165500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 231 | 20231211 | 165400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 232 | 20231211 | 165300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 233 | 20231211 | 165200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 234 | 20231211 | 165100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 235 | 20231211 | 165000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 236 | 20231211 | 164900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 237 | 20231211 | 164800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 238 | 20231211 | 164700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 239 | 20231211 | 164600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 240 | 20231211 | 164500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 241 | 20231211 | 164400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 242 | 20231211 | 164300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 2014 |
| 243 | 20231211 | 164200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 244 | 20231211 | 164100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 245 | 20231211 | 164000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 246 | 20231211 | 163900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 247 | 20231211 | 163800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 248 | 20231211 | 163700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 249 | 20231211 | 163600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 250 | 20231211 | 163500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 251 | 20231211 | 163400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 252 | 20231211 | 163300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 253 | 20231211 | 163200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 254 | 20231211 | 163100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 255 | 20231211 | 163000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 256 | 20231211 | 162900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 257 | 20231211 | 162800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 258 | 20231211 | 162700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 259 | 20231211 | 162600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 260 | 20231211 | 162500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 261 | 20231211 | 162400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 262 | 20231211 | 162300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 263 | 20231211 | 162200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 264 | 20231211 | 162100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 265 | 20231211 | 162000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 266 | 20231211 | 161900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 267 | 20231211 | 161800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 268 | 20231211 | 161700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 269 | 20231211 | 161600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 270 | 20231211 | 161500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 271 | 20231211 | 161400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 272 | 20231211 | 161300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 2014 |
| 273 | 20231211 | 161200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 274 | 20231211 | 161100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 275 | 20231211 | 161000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 276 | 20231211 | 160900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 277 | 20231211 | 160800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 278 | 20231211 | 160700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 279 | 20231211 | 160600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 280 | 20231211 | 160500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 281 | 20231211 | 160400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 282 | 20231211 | 160300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 283 | 20231211 | 160200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 284 | 20231211 | 160100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 285 | 20231211 | 160000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 286 | 20231211 | 155900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 287 | 20231211 | 155800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 288 | 20231211 | 155700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 289 | 20231211 | 155600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 290 | 20231211 | 155500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 291 | 20231211 | 155400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 292 | 20231211 | 155300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 293 | 20231211 | 155200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 294 | 20231211 | 155100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 295 | 20231211 | 155000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 296 | 20231211 | 154900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 297 | 20231211 | 154800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 298 | 20231211 | 154700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 299 | 20231211 | 154600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 300 | 20231211 | 154500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 301 | 20231211 | 154400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 302 | 20231211 | 154300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 2014 |
| 303 | 20231211 | 154200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 304 | 20231211 | 154100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 305 | 20231211 | 154000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 306 | 20231211 | 153900 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 307 | 20231211 | 153800 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 308 | 20231211 | 153700 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 309 | 20231211 | 153600 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 310 | 20231211 | 153500 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 311 | 20231211 | 153400 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 312 | 20231211 | 153300 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 313 | 20231211 | 153200 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 314 | 20231211 | 153100 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 0 |
| 315 | 20231211 | 153000 | 3144484650 | 19670 | 19670 | 19670 | 19670 | 2014 |
| 316 | 20231211 | 152900 | 3104869270 | 19490 | 19490 | 19490 | 19490 | 0 |
| 317 | 20231211 | 152800 | 3104869270 | 19490 | 19490 | 19490 | 19490 | 0 |
| 318 | 20231211 | 152700 | 3104869270 | 19490 | 19490 | 19490 | 19490 | 0 |
| 319 | 20231211 | 152600 | 3104869270 | 19490 | 19490 | 19490 | 19490 | 0 |
| 320 | 20231211 | 152500 | 3104869270 | 19490 | 19490 | 19490 | 19490 | 0 |
| 321 | 20231211 | 152400 | 3104869270 | 19490 | 19490 | 19490 | 19490 | 0 |
| 322 | 20231211 | 152300 | 3104869270 | 19490 | 19490 | 19490 | 19490 | 0 |
| 323 | 20231211 | 152200 | 3104869270 | 19490 | 19490 | 19490 | 19490 | 0 |
| 324 | 20231211 | 152100 | 3104869270 | 19490 | 19490 | 19490 | 19490 | 0 |
| 325 | 20231211 | 152000 | 3104869270 | 19490 | 19490 | 19490 | 19490 | 0 |
| 326 | 20231211 | 151900 | 3104869270 | 19490 | 19620 | 19620 | 19490 | 1650 |
| 327 | 20231211 | 151800 | 3072630760 | 19620 | 19620 | 19620 | 19610 | 555 |
| 328 | 20231211 | 151700 | 3061747060 | 19610 | 19750 | 19790 | 19600 | 840 |
| 329 | 20231211 | 151600 | 3045201410 | 19680 | 19680 | 19680 | 19680 | 384 |
| 330 | 20231211 | 151500 | 3037644290 | 19680 | 19680 | 19690 | 19680 | 101 |
| 331 | 20231211 | 151400 | 3035656430 | 19680 | 19750 | 19750 | 19680 | 531 |
| 332 | 20231211 | 151300 | 3025183470 | 19850 | 19790 | 19850 | 19790 | 404 |
| 333 | 20231211 | 151200 | 3017164480 | 19760 | 19760 | 19760 | 19760 | 12 |
| 334 | 20231211 | 151100 | 3016927360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 335 | 20231211 | 151000 | 3016927360 | 19880 | 19880 | 19880 | 19880 | 0 |
| 336 | 20231211 | 150900 | 3016927360 | 19880 | 19730 | 19880 | 19730 | 272 |
| 337 | 20231211 | 150800 | 3011526560 | 19730 | 19730 | 19730 | 19730 | 6 |
| 338 | 20231211 | 150700 | 3011408180 | 19740 | 19740 | 19740 | 19740 | 132 |
| 339 | 20231211 | 150600 | 3008802500 | 19740 | 19740 | 19850 | 19740 | 275 |
| 340 | 20231211 | 150500 | 3003345510 | 19740 | 19740 | 19740 | 19740 | 2 |
| 341 | 20231211 | 150400 | 3003306030 | 19740 | 19740 | 19740 | 19740 | 124 |
| 342 | 20231211 | 150300 | 3000858270 | 19860 | 19850 | 19860 | 19720 | 456 |
| 343 | 20231211 | 150200 | 2991823340 | 19790 | 19790 | 19790 | 19790 | 9 |
| 344 | 20231211 | 150100 | 2991645230 | 19790 | 19790 | 19880 | 19790 | 106 |
| 345 | 20231211 | 150000 | 2989538400 | 19880 | 19730 | 19880 | 19730 | 645 |
| 346 | 20231211 | 145900 | 2976726180 | 19790 | 19790 | 19790 | 19790 | 5 |
| 347 | 20231211 | 145800 | 2976627230 | 19820 | 19810 | 19820 | 19810 | 53 |
| 348 | 20231211 | 145700 | 2975577150 | 19810 | 19730 | 19810 | 19730 | 220 |
| 349 | 20231211 | 145600 | 2971222150 | 19800 | 19800 | 19800 | 19800 | 0 |
| 350 | 20231211 | 145500 | 2971222150 | 19800 | 19800 | 19800 | 19800 | 0 |
| 351 | 20231211 | 145400 | 2971222150 | 19800 | 19720 | 19810 | 19720 | 490 |
| 352 | 20231211 | 145300 | 2961533700 | 19690 | 19700 | 19850 | 19690 | 1102 |
| 353 | 20231211 | 145200 | 2939679510 | 19700 | 19840 | 19850 | 19700 | 1116 |
| 354 | 20231211 | 145100 | 2917529200 | 19840 | 19710 | 19840 | 19710 | 541 |
| 355 | 20231211 | 145000 | 2906798220 | 19800 | 19800 | 19800 | 19800 | 50 |
| 356 | 20231211 | 144900 | 2905808220 | 19800 | 19840 | 19840 | 19800 | 66 |
| 357 | 20231211 | 144800 | 2904499150 | 19840 | 19780 | 19840 | 19710 | 342 |
| 358 | 20231211 | 144700 | 2897722450 | 19740 | 19740 | 19740 | 19740 | 0 |
| 359 | 20231211 | 144600 | 2897722450 | 19740 | 19740 | 19740 | 19740 | 0 |
| 360 | 20231211 | 144500 | 2897722450 | 19740 | 19740 | 19850 | 19740 | 274 |
| 361 | 20231211 | 144400 | 2892290350 | 19850 | 19810 | 19850 | 19810 | 300 |
| 362 | 20231211 | 144300 | 2886336620 | 19740 | 19850 | 19940 | 19740 | 682 |
| 363 | 20231211 | 144200 | 2872799790 | 19850 | 19750 | 19850 | 19750 | 629 |
| 364 | 20231211 | 144100 | 2860326370 | 19840 | 19850 | 19850 | 19840 | 95 |
| 365 | 20231211 | 144000 | 2858441330 | 19850 | 19840 | 19950 | 19840 | 698 |
| 366 | 20231211 | 143900 | 2844535820 | 19960 | 19940 | 19960 | 19940 | 863 |
| 367 | 20231211 | 143800 | 2827319270 | 19940 | 19950 | 19950 | 19940 | 1597 |
| 368 | 20231211 | 143700 | 2795474260 | 19960 | 19740 | 19960 | 19740 | 724 |
| 369 | 20231211 | 143600 | 2781031380 | 19740 | 19710 | 19900 | 19710 | 2965 |
| 370 | 20231211 | 143500 | 2722384170 | 19680 | 19680 | 19680 | 19680 | 12 |
| 371 | 20231211 | 143400 | 2722148010 | 19650 | 19600 | 19650 | 19600 | 80 |
| 372 | 20231211 | 143300 | 2720576130 | 19600 | 19650 | 19710 | 19600 | 304 |
| 373 | 20231211 | 143200 | 2714596110 | 19650 | 19660 | 19660 | 19650 | 14 |
| 374 | 20231211 | 143100 | 2714321000 | 19600 | 19600 | 19600 | 19600 | 1 |
| 375 | 20231211 | 143000 | 2714301400 | 19600 | 19700 | 19710 | 19600 | 333 |
| 376 | 20231211 | 142900 | 2707747320 | 19700 | 19700 | 19700 | 19700 | 0 |
| 377 | 20231211 | 142800 | 2707747320 | 19700 | 19690 | 19720 | 19630 | 1329 |
| 378 | 20231211 | 142700 | 2681587700 | 19720 | 19470 | 19720 | 19470 | 1162 |
| 379 | 20231211 | 142600 | 2658829540 | 19440 | 19440 | 19470 | 19440 | 525 |
| 380 | 20231211 | 142500 | 2648621380 | 19440 | 19490 | 19490 | 19440 | 435 |
| 381 | 20231211 | 142400 | 2640152260 | 19470 | 19540 | 19550 | 19470 | 484 |
| 382 | 20231211 | 142300 | 2630692710 | 19540 | 19510 | 19540 | 19510 | 15 |
| 383 | 20231211 | 142200 | 2630399850 | 19510 | 19520 | 19550 | 19510 | 96 |
| 384 | 20231211 | 142100 | 2628523800 | 19520 | 19500 | 19540 | 19500 | 442 |
| 385 | 20231211 | 142000 | 2619896560 | 19500 | 19500 | 19500 | 19500 | 100 |
| 386 | 20231211 | 141900 | 2617946560 | 19500 | 19500 | 19500 | 19500 | 500 |
| 387 | 20231211 | 141800 | 2608196560 | 19500 | 19480 | 19500 | 19480 | 271 |
| 388 | 20231211 | 141700 | 2602915100 | 19480 | 19390 | 19480 | 19390 | 493 |
| 389 | 20231211 | 141600 | 2593336730 | 19390 | 19390 | 19390 | 19390 | 25 |
| 390 | 20231211 | 141500 | 2592851980 | 19390 | 19370 | 19410 | 19370 | 262 |
| 391 | 20231211 | 141400 | 2587772040 | 19380 | 19380 | 19380 | 19380 | 27 |
| 392 | 20231211 | 141300 | 2587248780 | 19380 | 19380 | 19410 | 19380 | 158 |
| 393 | 20231211 | 141200 | 2584182820 | 19380 | 19310 | 19380 | 19310 | 281 |
| 394 | 20231211 | 141100 | 2578749300 | 19310 | 19430 | 19430 | 19310 | 988 |
| 395 | 20231211 | 141000 | 2559607680 | 19440 | 19430 | 19440 | 19430 | 51 |
| 396 | 20231211 | 140900 | 2558616490 | 19440 | 19440 | 19440 | 19400 | 431 |
| 397 | 20231211 | 140800 | 2550246230 | 19420 | 19460 | 19460 | 19420 | 258 |
| 398 | 20231211 | 140700 | 2545230390 | 19470 | 19490 | 19500 | 19470 | 135 |
| 399 | 20231211 | 140600 | 2542600530 | 19500 | 19470 | 19540 | 19470 | 1266 |
| 400 | 20231211 | 140500 | 2517913360 | 19420 | 19420 | 19500 | 19400 | 774 |
| 401 | 20231211 | 140400 | 2502845160 | 19420 | 19480 | 19480 | 19420 | 92 |
| 402 | 20231211 | 140300 | 2501055920 | 19440 | 19450 | 19480 | 19440 | 304 |
| 403 | 20231211 | 140200 | 2495138010 | 19460 | 19470 | 19470 | 19450 | 30 |
| 404 | 20231211 | 140100 | 2494554260 | 19490 | 19410 | 19490 | 19410 | 953 |
| 405 | 20231211 | 140000 | 2475996670 | 19420 | 19270 | 19490 | 19270 | 409 |
| 406 | 20231211 | 135900 | 2468066530 | 19280 | 19230 | 19280 | 19230 | 217 |
| 407 | 20231211 | 135800 | 2463888430 | 19220 | 19220 | 19230 | 19180 | 88 |
| 408 | 20231211 | 135700 | 2462196320 | 19180 | 19170 | 19220 | 19170 | 257 |
| 409 | 20231211 | 135600 | 2457268260 | 19160 | 19170 | 19170 | 19160 | 20 |
| 410 | 20231211 | 135500 | 2456885030 | 19170 | 19160 | 19170 | 19160 | 116 |
| 411 | 20231211 | 135400 | 2454661580 | 19160 | 19150 | 19170 | 19150 | 160 |
| 412 | 20231211 | 135300 | 2451596070 | 19100 | 19100 | 19100 | 19100 | 2 |
| 413 | 20231211 | 135200 | 2451557870 | 19100 | 19100 | 19100 | 19100 | 0 |
| 414 | 20231211 | 135100 | 2451557870 | 19100 | 19190 | 19210 | 19100 | 276 |
| 415 | 20231211 | 135000 | 2446259360 | 19080 | 19080 | 19080 | 19080 | 0 |
| 416 | 20231211 | 134900 | 2446259360 | 19080 | 19080 | 19080 | 19080 | 0 |
| 417 | 20231211 | 134800 | 2446259360 | 19080 | 19170 | 19200 | 19080 | 275 |
| 418 | 20231211 | 134700 | 2440982800 | 19180 | 19180 | 19180 | 19180 | 10 |
| 419 | 20231211 | 134600 | 2440791000 | 19090 | 19090 | 19090 | 19090 | 111 |
| 420 | 20231211 | 134500 | 2438672010 | 19200 | 19170 | 19200 | 19170 | 666 |
| 421 | 20231211 | 134400 | 2425893110 | 19180 | 19180 | 19180 | 19180 | 30 |
| 422 | 20231211 | 134300 | 2425317710 | 19190 | 19000 | 19190 | 19000 | 513 |
| 423 | 20231211 | 134200 | 2415499210 | 19150 | 19110 | 19150 | 18990 | 375 |
| 424 | 20231211 | 134100 | 2408333030 | 19140 | 19100 | 19140 | 19090 | 30 |
| 425 | 20231211 | 134000 | 2407760270 | 19130 | 19130 | 19130 | 19130 | 394 |
| 426 | 20231211 | 133900 | 2400223050 | 19130 | 19140 | 19170 | 19130 | 337 |
| 427 | 20231211 | 133800 | 2393764020 | 19140 | 19170 | 19170 | 19140 | 188 |
| 428 | 20231211 | 133700 | 2390163300 | 19170 | 19130 | 19170 | 19130 | 194 |
| 429 | 20231211 | 133600 | 2386446760 | 19150 | 19060 | 19150 | 19060 | 726 |
| 430 | 20231211 | 133500 | 2372580780 | 19050 | 19010 | 19050 | 19010 | 75 |
| 431 | 20231211 | 133400 | 2371153660 | 18990 | 18990 | 19010 | 18980 | 22 |
| 432 | 20231211 | 133300 | 2370735960 | 18990 | 18990 | 18990 | 18990 | 18 |
| 433 | 20231211 | 133200 | 2370394140 | 18990 | 18980 | 19000 | 18980 | 31 |
| 434 | 20231211 | 133100 | 2369805500 | 18980 | 18990 | 18990 | 18980 | 233 |
| 435 | 20231211 | 133000 | 2365381130 | 18990 | 19010 | 19010 | 18990 | 53 |
| 436 | 20231211 | 132900 | 2364374060 | 19010 | 19010 | 19010 | 19010 | 50 |
| 437 | 20231211 | 132800 | 2363423560 | 19030 | 19020 | 19030 | 19000 | 92 |
| 438 | 20231211 | 132700 | 2361673350 | 19000 | 19000 | 19000 | 19000 | 1 |
| 439 | 20231211 | 132600 | 2361654350 | 19000 | 19000 | 19000 | 19000 | 4 |
| 440 | 20231211 | 132500 | 2361578350 | 18990 | 18990 | 18990 | 18990 | 12 |
| 441 | 20231211 | 132400 | 2361350470 | 18980 | 18980 | 18980 | 18980 | 175 |
| 442 | 20231211 | 132300 | 2358028970 | 18990 | 18990 | 18990 | 18990 | 2 |
| 443 | 20231211 | 132200 | 2357990990 | 18980 | 18980 | 18980 | 18980 | 14 |
| 444 | 20231211 | 132100 | 2357725270 | 18980 | 19040 | 19040 | 18980 | 329 |
| 445 | 20231211 | 132000 | 2351471990 | 19040 | 19040 | 19040 | 19040 | 0 |
| 446 | 20231211 | 131900 | 2351471990 | 19040 | 19020 | 19040 | 19020 | 18 |
| 447 | 20231211 | 131800 | 2351129510 | 19030 | 19040 | 19060 | 19030 | 21 |
| 448 | 20231211 | 131700 | 2350729780 | 19030 | 19030 | 19030 | 19030 | 57 |
| 449 | 20231211 | 131600 | 2349645070 | 19030 | 19030 | 19040 | 19030 | 17 |
| 450 | 20231211 | 131500 | 2349321540 | 19030 | 19040 | 19040 | 19030 | 54 |
| 451 | 20231211 | 131400 | 2348293880 | 19040 | 19030 | 19040 | 19030 | 29 |
| 452 | 20231211 | 131300 | 2347742000 | 19030 | 19030 | 19030 | 19030 | 50 |
| 453 | 20231211 | 131200 | 2346790500 | 19040 | 19050 | 19050 | 19040 | 191 |
| 454 | 20231211 | 131100 | 2343153520 | 19040 | 19040 | 19040 | 19040 | 6 |
| 455 | 20231211 | 131000 | 2343039280 | 19030 | 19090 | 19090 | 19030 | 42 |
| 456 | 20231211 | 130900 | 2342239830 | 19090 | 19090 | 19090 | 19030 | 117 |
| 457 | 20231211 | 130800 | 2340011400 | 19090 | 19030 | 19090 | 19030 | 108 |
| 458 | 20231211 | 130700 | 2337950160 | 19030 | 19030 | 19030 | 19030 | 42 |
| 459 | 20231211 | 130600 | 2337150900 | 19020 | 19040 | 19040 | 19020 | 486 |
| 460 | 20231211 | 130500 | 2327906050 | 19030 | 19030 | 19030 | 19030 | 30 |
| 461 | 20231211 | 130400 | 2327335150 | 19030 | 19070 | 19150 | 19030 | 601 |
| 462 | 20231211 | 130300 | 2315835960 | 19060 | 19050 | 19060 | 19050 | 313 |
| 463 | 20231211 | 130200 | 2309870680 | 19060 | 18930 | 19060 | 18930 | 176 |
| 464 | 20231211 | 130100 | 2306519330 | 18920 | 19010 | 19010 | 18920 | 47 |
| 465 | 20231211 | 130000 | 2305629640 | 19000 | 19000 | 19000 | 18990 | 1134 |
| 466 | 20231211 | 125900 | 2284084800 | 18990 | 18990 | 18990 | 18990 | 36 |
| 467 | 20231211 | 125800 | 2283401160 | 18910 | 18990 | 18990 | 18910 | 42 |
| 468 | 20231211 | 125700 | 2282606540 | 18960 | 18920 | 18970 | 18900 | 400 |
| 469 | 20231211 | 125600 | 2275036550 | 18920 | 18940 | 18950 | 18920 | 38 |
| 470 | 20231211 | 125500 | 2274317100 | 18930 | 18910 | 18930 | 18910 | 84 |
| 471 | 20231211 | 125400 | 2272727610 | 18910 | 18900 | 18910 | 18900 | 26 |
| 472 | 20231211 | 125300 | 2272236030 | 18900 | 18910 | 18910 | 18900 | 3 |
| 473 | 20231211 | 125200 | 2272179320 | 18860 | 18890 | 18890 | 18850 | 67 |
| 474 | 20231211 | 125100 | 2270916160 | 18900 | 18900 | 18900 | 18850 | 108 |
| 475 | 20231211 | 125000 | 2268876000 | 18900 | 18850 | 18900 | 18850 | 328 |
| 476 | 20231211 | 124900 | 2262690880 | 18850 | 18800 | 18850 | 18800 | 14 |
| 477 | 20231211 | 124800 | 2262427580 | 18850 | 18850 | 18850 | 18850 | 0 |
| 478 | 20231211 | 124700 | 2262427580 | 18850 | 18850 | 18850 | 18850 | 30 |
| 479 | 20231211 | 124600 | 2261862080 | 18780 | 18860 | 18860 | 18780 | 19 |
| 480 | 20231211 | 124500 | 2261504780 | 18860 | 18860 | 18860 | 18860 | 1 |
| 481 | 20231211 | 124400 | 2261485920 | 18860 | 18760 | 18860 | 18760 | 330 |
| 482 | 20231211 | 124300 | 2255263140 | 18820 | 18850 | 18850 | 18820 | 116 |
| 483 | 20231211 | 124200 | 2253078980 | 18850 | 18830 | 18850 | 18830 | 651 |
| 484 | 20231211 | 124100 | 2240815600 | 18820 | 18820 | 18820 | 18750 | 42 |
| 485 | 20231211 | 124000 | 2240025300 | 18730 | 18830 | 18830 | 18720 | 76 |
| 486 | 20231211 | 123900 | 2238600890 | 18830 | 18720 | 18830 | 18720 | 13 |
| 487 | 20231211 | 123800 | 2238357240 | 18720 | 18720 | 18720 | 18720 | 5 |
| 488 | 20231211 | 123700 | 2238263640 | 18710 | 18790 | 18850 | 18710 | 2112 |
| 489 | 20231211 | 123600 | 2198461070 | 18800 | 18790 | 18850 | 18780 | 2313 |
| 490 | 20231211 | 123500 | 2154906800 | 18790 | 18700 | 18800 | 18650 | 1059 |
| 491 | 20231211 | 123400 | 2135051010 | 18660 | 18680 | 18700 | 18660 | 86 |
| 492 | 20231211 | 123300 | 2133443610 | 18650 | 18650 | 18650 | 18650 | 114 |
| 493 | 20231211 | 123200 | 2131317510 | 18650 | 18650 | 18680 | 18610 | 231 |
| 494 | 20231211 | 123100 | 2127009480 | 18600 | 18640 | 18650 | 18600 | 438 |
| 495 | 20231211 | 123000 | 2118854560 | 18590 | 18590 | 18590 | 18590 | 0 |
| 496 | 20231211 | 122900 | 2118854560 | 18590 | 18590 | 18590 | 18590 | 0 |
| 497 | 20231211 | 122800 | 2118854560 | 18590 | 18610 | 18610 | 18590 | 87 |
| 498 | 20231211 | 122700 | 2117235750 | 18610 | 18610 | 18610 | 18610 | 0 |
| 499 | 20231211 | 122600 | 2117235750 | 18610 | 18590 | 18610 | 18590 | 355 |
| 500 | 20231211 | 122500 | 2110629240 | 18580 | 18590 | 18590 | 18580 | 70 |
| 501 | 20231211 | 122400 | 2109328060 | 18580 | 18580 | 18580 | 18580 | 6 |
| 502 | 20231211 | 122300 | 2109216580 | 18590 | 18590 | 18590 | 18590 | 1 |
| 503 | 20231211 | 122200 | 2109197990 | 18570 | 18590 | 18590 | 18570 | 21 |
| 504 | 20231211 | 122100 | 2108807880 | 18590 | 18590 | 18590 | 18590 | 27 |
| 505 | 20231211 | 122000 | 2108305950 | 18590 | 18550 | 18590 | 18550 | 518 |
| 506 | 20231211 | 121900 | 2098680240 | 18560 | 18550 | 18560 | 18540 | 190 |
| 507 | 20231211 | 121800 | 2095156630 | 18550 | 18540 | 18550 | 18540 | 21 |
| 508 | 20231211 | 121700 | 2094767280 | 18560 | 18550 | 18560 | 18540 | 408 |
| 509 | 20231211 | 121600 | 2087199430 | 18560 | 18570 | 18570 | 18550 | 257 |
| 510 | 20231211 | 121500 | 2082429650 | 18570 | 18580 | 18580 | 18570 | 43 |
| 511 | 20231211 | 121400 | 2081630920 | 18570 | 18590 | 18590 | 18570 | 165 |
| 512 | 20231211 | 121300 | 2078565260 | 18590 | 18610 | 18610 | 18590 | 195 |
| 513 | 20231211 | 121200 | 2074938380 | 18610 | 18630 | 18630 | 18610 | 104 |
| 514 | 20231211 | 121100 | 2073002880 | 18630 | 18640 | 18650 | 18630 | 188 |
| 515 | 20231211 | 121000 | 2069497810 | 18650 | 18650 | 18650 | 18640 | 67 |
| 516 | 20231211 | 120900 | 2068248490 | 18650 | 18640 | 18650 | 18640 | 45 |
| 517 | 20231211 | 120800 | 2067409430 | 18610 | 18610 | 18640 | 18610 | 61 |
| 518 | 20231211 | 120700 | 2066273710 | 18640 | 18640 | 18640 | 18640 | 36 |
| 519 | 20231211 | 120600 | 2065602670 | 18590 | 18590 | 18590 | 18590 | 0 |
| 520 | 20231211 | 120500 | 2065602670 | 18590 | 18600 | 18640 | 18590 | 612 |
| 521 | 20231211 | 120400 | 2054204480 | 18600 | 18630 | 18630 | 18600 | 40 |
| 522 | 20231211 | 120300 | 2053460240 | 18630 | 18600 | 18630 | 18600 | 142 |
| 523 | 20231211 | 120200 | 2050817780 | 18600 | 18600 | 18600 | 18600 | 12 |
| 524 | 20231211 | 120100 | 2050594580 | 18600 | 18600 | 18600 | 18600 | 6 |
| 525 | 20231211 | 120000 | 2050482980 | 18600 | 18600 | 18600 | 18600 | 30 |
| 526 | 20231211 | 115900 | 2049924980 | 18610 | 18620 | 18620 | 18600 | 53 |
| 527 | 20231211 | 115800 | 2048938500 | 18600 | 18600 | 18600 | 18600 | 20 |
| 528 | 20231211 | 115700 | 2048566500 | 18600 | 18600 | 18600 | 18590 | 140 |
| 529 | 20231211 | 115600 | 2045963180 | 18600 | 18600 | 18600 | 18600 | 112 |
| 530 | 20231211 | 115500 | 2043879980 | 18650 | 18590 | 18650 | 18590 | 122 |
| 531 | 20231211 | 115400 | 2041604820 | 18620 | 18620 | 18620 | 18620 | 11 |
| 532 | 20231211 | 115300 | 2041400000 | 18580 | 18580 | 18580 | 18580 | 13 |
| 533 | 20231211 | 115200 | 2041158460 | 18620 | 18620 | 18640 | 18620 | 56 |
| 534 | 20231211 | 115100 | 2040115140 | 18640 | 18630 | 18640 | 18630 | 9 |
| 535 | 20231211 | 115000 | 2039947400 | 18640 | 18570 | 18640 | 18530 | 812 |
| 536 | 20231211 | 114900 | 2024891190 | 18650 | 18650 | 18650 | 18650 | 10 |
| 537 | 20231211 | 114800 | 2024704690 | 18570 | 18530 | 18570 | 18530 | 174 |
| 538 | 20231211 | 114700 | 2021477800 | 18530 | 18570 | 18570 | 18530 | 176 |
| 539 | 20231211 | 114600 | 2018212870 | 18570 | 18570 | 18570 | 18560 | 100 |
| 540 | 20231211 | 114500 | 2016355900 | 18570 | 18570 | 18570 | 18560 | 296 |
| 541 | 20231211 | 114400 | 2010859290 | 18570 | 18650 | 18650 | 18570 | 1092 |
| 542 | 20231211 | 114300 | 1990511930 | 18650 | 18660 | 18700 | 18650 | 1633 |
| 543 | 20231211 | 114200 | 1960047400 | 18660 | 18660 | 18670 | 18650 | 410 |
| 544 | 20231211 | 114100 | 1952397630 | 18660 | 18670 | 18670 | 18660 | 494 |
| 545 | 20231211 | 114000 | 1943179490 | 18660 | 18660 | 18660 | 18660 | 45 |
| 546 | 20231211 | 113900 | 1942339790 | 18660 | 18670 | 18680 | 18660 | 202 |
| 547 | 20231211 | 113800 | 1938570440 | 18650 | 18670 | 18670 | 18650 | 387 |
| 548 | 20231211 | 113700 | 1931348570 | 18670 | 18690 | 18690 | 18650 | 971 |
| 549 | 20231211 | 113600 | 1913229770 | 18680 | 18730 | 18730 | 18680 | 1477 |
| 550 | 20231211 | 113500 | 1885587380 | 18730 | 18730 | 18750 | 18720 | 166 |
| 551 | 20231211 | 113400 | 1882478200 | 18730 | 18740 | 18760 | 18730 | 415 |
| 552 | 20231211 | 113300 | 1874696470 | 18740 | 18760 | 18760 | 18740 | 679 |
| 553 | 20231211 | 113200 | 1861964190 | 18760 | 18790 | 18790 | 18760 | 645 |
| 554 | 20231211 | 113100 | 1849858960 | 18790 | 18810 | 18820 | 18790 | 998 |
| 555 | 20231211 | 113000 | 1831094730 | 18810 | 18830 | 18830 | 18810 | 840 |
| 556 | 20231211 | 112900 | 1815283150 | 18830 | 18880 | 18880 | 18830 | 1034 |
| 557 | 20231211 | 112800 | 1795783790 | 18910 | 18910 | 18910 | 18880 | 1271 |
| 558 | 20231211 | 112700 | 1771760450 | 18910 | 18910 | 18920 | 18910 | 279 |
| 559 | 20231211 | 112600 | 1766484470 | 18920 | 18930 | 18930 | 18920 | 504 |
| 560 | 20231211 | 112500 | 1756948780 | 18920 | 18920 | 18920 | 18920 | 37 |
| 561 | 20231211 | 112400 | 1756248740 | 18910 | 18910 | 18910 | 18910 | 204 |
| 562 | 20231211 | 112300 | 1752391100 | 18910 | 18910 | 18910 | 18910 | 262 |
| 563 | 20231211 | 112200 | 1747436680 | 18920 | 18970 | 18970 | 18920 | 783 |
| 564 | 20231211 | 112100 | 1732597070 | 18930 | 18930 | 18930 | 18930 | 12 |
| 565 | 20231211 | 112000 | 1732369910 | 18920 | 18930 | 18930 | 18920 | 235 |
| 566 | 20231211 | 111900 | 1727923600 | 18910 | 18910 | 18910 | 18910 | 0 |
| 567 | 20231211 | 111800 | 1727923600 | 18910 | 18920 | 18920 | 18910 | 152 |
| 568 | 20231211 | 111700 | 1725049260 | 18910 | 18980 | 18980 | 18900 | 553 |
| 569 | 20231211 | 111600 | 1714577220 | 18990 | 19060 | 19060 | 18990 | 514 |
| 570 | 20231211 | 111500 | 1704798510 | 19070 | 19110 | 19110 | 19070 | 1058 |
| 571 | 20231211 | 111400 | 1684605680 | 19110 | 19120 | 19120 | 19110 | 784 |
| 572 | 20231211 | 111300 | 1669616720 | 19130 | 19150 | 19150 | 19130 | 214 |
| 573 | 20231211 | 111200 | 1665522690 | 19150 | 19150 | 19150 | 19150 | 186 |
| 574 | 20231211 | 111100 | 1661960790 | 19150 | 19210 | 19210 | 19150 | 1953 |
| 575 | 20231211 | 111000 | 1624477640 | 19240 | 19220 | 19240 | 19220 | 25 |
| 576 | 20231211 | 110900 | 1623997120 | 19220 | 19230 | 19240 | 19220 | 189 |
| 577 | 20231211 | 110800 | 1620364020 | 19230 | 19230 | 19230 | 19210 | 61 |
| 578 | 20231211 | 110700 | 1619191230 | 19210 | 19210 | 19210 | 19210 | 0 |
| 579 | 20231211 | 110600 | 1619191230 | 19210 | 19210 | 19210 | 19210 | 21 |
| 580 | 20231211 | 110500 | 1618787820 | 19200 | 19210 | 19210 | 19200 | 174 |
| 581 | 20231211 | 110400 | 1615445490 | 19200 | 19200 | 19200 | 19200 | 30 |
| 582 | 20231211 | 110300 | 1614869490 | 19230 | 19230 | 19230 | 19230 | 560 |
| 583 | 20231211 | 110200 | 1604100690 | 19160 | 19160 | 19240 | 19160 | 122 |
| 584 | 20231211 | 110100 | 1601760360 | 19170 | 19170 | 19170 | 19170 | 2 |
| 585 | 20231211 | 110000 | 1601722020 | 19170 | 19170 | 19170 | 19170 | 17 |
| 586 | 20231211 | 105900 | 1601396130 | 19160 | 19160 | 19160 | 19150 | 64 |
| 587 | 20231211 | 105800 | 1600170390 | 19180 | 19180 | 19180 | 19180 | 11 |
| 588 | 20231211 | 105700 | 1599959410 | 19150 | 19150 | 19150 | 19150 | 0 |
| 589 | 20231211 | 105600 | 1599959410 | 19150 | 19180 | 19180 | 19150 | 63 |
| 590 | 20231211 | 105500 | 1598751450 | 19180 | 19180 | 19180 | 19130 | 355 |
| 591 | 20231211 | 105400 | 1591957550 | 19130 | 19130 | 19130 | 19120 | 43 |
| 592 | 20231211 | 105300 | 1591135060 | 19140 | 19200 | 19200 | 19140 | 1658 |
| 593 | 20231211 | 105200 | 1559302020 | 19170 | 19120 | 19170 | 19120 | 111 |
| 594 | 20231211 | 105100 | 1557174200 | 19110 | 19100 | 19110 | 19100 | 32 |
| 595 | 20231211 | 105000 | 1556562800 | 19100 | 19100 | 19100 | 19100 | 627 |
| 596 | 20231211 | 104900 | 1544587100 | 19100 | 19060 | 19100 | 19060 | 663 |
| 597 | 20231211 | 104800 | 1531939240 | 19070 | 19040 | 19070 | 19030 | 69 |
| 598 | 20231211 | 104700 | 1530625580 | 19070 | 19070 | 19070 | 19070 | 12 |
| 599 | 20231211 | 104600 | 1530396740 | 19020 | 19020 | 19020 | 19020 | 0 |
| 600 | 20231211 | 104500 | 1530396740 | 19020 | 19070 | 19070 | 19020 | 112 |
| 601 | 20231211 | 104400 | 1528261500 | 19070 | 19070 | 19070 | 19070 | 1 |
| 602 | 20231211 | 104300 | 1528242430 | 19080 | 19090 | 19100 | 19080 | 46 |
| 603 | 20231211 | 104200 | 1527364040 | 19100 | 19000 | 19100 | 19000 | 1171 |
| 604 | 20231211 | 104100 | 1505109840 | 19000 | 19060 | 19060 | 19000 | 285 |
| 605 | 20231211 | 104000 | 1499693250 | 19080 | 19080 | 19090 | 19080 | 401 |
| 606 | 20231211 | 103900 | 1492041400 | 19080 | 19090 | 19100 | 19080 | 450 |
| 607 | 20231211 | 103800 | 1483450660 | 19100 | 19100 | 19100 | 19100 | 10 |
| 608 | 20231211 | 103700 | 1483259660 | 19100 | 19080 | 19130 | 19080 | 301 |
| 609 | 20231211 | 103600 | 1477509730 | 19140 | 18930 | 19140 | 18920 | 2811 |
| 610 | 20231211 | 103500 | 1423972580 | 18900 | 18860 | 18900 | 18860 | 539 |
| 611 | 20231211 | 103400 | 1413797480 | 18850 | 18900 | 18900 | 18850 | 101 |
| 612 | 20231211 | 103300 | 1411893400 | 18900 | 18850 | 18900 | 18850 | 415 |
| 613 | 20231211 | 103200 | 1404067850 | 18850 | 18850 | 18850 | 18840 | 553 |
| 614 | 20231211 | 103100 | 1393644110 | 18850 | 18950 | 18950 | 18840 | 400 |
| 615 | 20231211 | 103000 | 1386104190 | 18950 | 18970 | 18970 | 18900 | 122 |
| 616 | 20231211 | 102900 | 1383792760 | 18970 | 18900 | 18970 | 18900 | 37 |
| 617 | 20231211 | 102800 | 1383093390 | 18900 | 18840 | 18900 | 18840 | 361 |
| 618 | 20231211 | 102700 | 1376282610 | 18900 | 19000 | 19000 | 18800 | 2783 |
| 619 | 20231211 | 102600 | 1323724650 | 18960 | 18960 | 19000 | 18960 | 1371 |
| 620 | 20231211 | 102500 | 1297721490 | 18950 | 19120 | 19120 | 18940 | 4622 |
| 621 | 20231211 | 102400 | 1209732060 | 19120 | 19120 | 19130 | 19120 | 602 |
| 622 | 20231211 | 102300 | 1198221340 | 19130 | 19120 | 19130 | 19120 | 100 |
| 623 | 20231211 | 102200 | 1196309330 | 19120 | 19130 | 19130 | 19120 | 37 |
| 624 | 20231211 | 102100 | 1195601540 | 19130 | 19150 | 19150 | 19130 | 135 |
| 625 | 20231211 | 102000 | 1193017200 | 19150 | 19140 | 19150 | 19130 | 668 |
| 626 | 20231211 | 101900 | 1180228120 | 19150 | 19150 | 19150 | 19150 | 20 |
| 627 | 20231211 | 101800 | 1179845120 | 19150 | 19140 | 19160 | 19140 | 141 |
| 628 | 20231211 | 101700 | 1177144720 | 19120 | 19130 | 19130 | 19120 | 29 |
| 629 | 20231211 | 101600 | 1176590230 | 19130 | 19140 | 19140 | 19130 | 301 |
| 630 | 20231211 | 101500 | 1170829100 | 19110 | 19120 | 19120 | 19110 | 57 |
| 631 | 20231211 | 101400 | 1169739380 | 19120 | 19110 | 19140 | 19110 | 246 |
| 632 | 20231211 | 101300 | 1165031920 | 19110 | 19140 | 19140 | 19110 | 30 |
| 633 | 20231211 | 101200 | 1164457900 | 19140 | 19140 | 19140 | 19110 | 175 |
| 634 | 20231211 | 101100 | 1161111790 | 19110 | 19130 | 19140 | 19110 | 416 |
| 635 | 20231211 | 101000 | 1153160390 | 19130 | 19130 | 19130 | 19130 | 422 |
| 636 | 20231211 | 100900 | 1145087530 | 19160 | 19160 | 19160 | 19160 | 6 |
| 637 | 20231211 | 100800 | 1144972570 | 19160 | 19100 | 19160 | 19070 | 448 |
| 638 | 20231211 | 100700 | 1136406990 | 19100 | 19120 | 19140 | 19040 | 605 |
| 639 | 20231211 | 100600 | 1124853150 | 19120 | 19150 | 19150 | 19040 | 1906 |
| 640 | 20231211 | 100500 | 1088414360 | 19160 | 19150 | 19180 | 19150 | 410 |
| 641 | 20231211 | 100400 | 1080559560 | 19150 | 19250 | 19250 | 19140 | 1368 |
| 642 | 20231211 | 100300 | 1054351780 | 19130 | 19280 | 19290 | 19110 | 2815 |
| 643 | 20231211 | 100200 | 1000254230 | 19280 | 19310 | 19310 | 19270 | 994 |
| 644 | 20231211 | 100100 | 981076960 | 19320 | 19390 | 19390 | 19320 | 1614 |
| 645 | 20231211 | 100000 | 949845360 | 19390 | 19450 | 19450 | 19390 | 279 |
| 646 | 20231211 | 095900 | 944433690 | 19450 | 19390 | 19450 | 19390 | 2 |
| 647 | 20231211 | 095800 | 944394850 | 19370 | 19380 | 19380 | 19370 | 539 |
| 648 | 20231211 | 095700 | 933954400 | 19370 | 19460 | 19460 | 19370 | 17 |
| 649 | 20231211 | 095600 | 933624660 | 19460 | 19460 | 19460 | 19460 | 0 |
| 650 | 20231211 | 095500 | 933624660 | 19460 | 19360 | 19460 | 19350 | 424 |
| 651 | 20231211 | 095400 | 925413580 | 19360 | 19480 | 19480 | 19360 | 33 |
| 652 | 20231211 | 095300 | 924772300 | 19470 | 19350 | 19470 | 19350 | 788 |
| 653 | 20231211 | 095200 | 909465700 | 19350 | 19490 | 19490 | 19350 | 2140 |
| 654 | 20231211 | 095100 | 868024620 | 19400 | 19410 | 19410 | 19400 | 401 |
| 655 | 20231211 | 095000 | 860244180 | 19400 | 19490 | 19490 | 19400 | 851 |
| 656 | 20231211 | 094900 | 843726480 | 19420 | 19440 | 19500 | 19420 | 329 |
| 657 | 20231211 | 094800 | 837324380 | 19440 | 19430 | 19560 | 19420 | 906 |
| 658 | 20231211 | 094700 | 819663170 | 19440 | 19500 | 19500 | 19430 | 22 |
| 659 | 20231211 | 094600 | 819235360 | 19500 | 19500 | 19500 | 19470 | 364 |
| 660 | 20231211 | 094500 | 812141520 | 19560 | 19570 | 19570 | 19500 | 135 |
| 661 | 20231211 | 094400 | 809502820 | 19570 | 19560 | 19570 | 19480 | 416 |
| 662 | 20231211 | 094300 | 801373500 | 19590 | 19460 | 19590 | 19430 | 1177 |
| 663 | 20231211 | 094200 | 778433470 | 19460 | 19470 | 19480 | 19460 | 39 |
| 664 | 20231211 | 094100 | 777674140 | 19470 | 19480 | 19500 | 19440 | 253 |
| 665 | 20231211 | 094000 | 772746820 | 19470 | 19430 | 19470 | 19420 | 459 |
| 666 | 20231211 | 093900 | 763828730 | 19420 | 19400 | 19440 | 19400 | 700 |
| 667 | 20231211 | 093800 | 750232630 | 19410 | 19380 | 19410 | 19310 | 935 |
| 668 | 20231211 | 093700 | 732119490 | 19420 | 19420 | 19420 | 19270 | 917 |
| 669 | 20231211 | 093600 | 714355200 | 19270 | 19590 | 19590 | 19270 | 3555 |
| 670 | 20231211 | 093500 | 644968840 | 19600 | 19610 | 19660 | 19600 | 150 |
| 671 | 20231211 | 093400 | 642024920 | 19680 | 19700 | 19700 | 19680 | 35 |
| 672 | 20231211 | 093300 | 641336040 | 19610 | 19710 | 19710 | 19610 | 551 |
| 673 | 20231211 | 093200 | 630521030 | 19710 | 19690 | 19710 | 19690 | 333 |
| 674 | 20231211 | 093100 | 623961840 | 19690 | 19640 | 19690 | 19570 | 662 |
| 675 | 20231211 | 093000 | 610948940 | 19640 | 19740 | 19740 | 19550 | 1081 |
| 676 | 20231211 | 092900 | 589710140 | 19740 | 19950 | 19950 | 19740 | 4096 |
| 677 | 20231211 | 092800 | 508328940 | 19970 | 19980 | 19980 | 19950 | 207 |
| 678 | 20231211 | 092700 | 504196320 | 19970 | 19970 | 19970 | 19970 | 0 |
| 679 | 20231211 | 092600 | 504196320 | 19970 | 19980 | 20100 | 19970 | 157 |
| 680 | 20231211 | 092500 | 501060830 | 19970 | 19980 | 19980 | 19970 | 428 |
| 681 | 20231211 | 092400 | 492510140 | 19980 | 20000 | 20000 | 19980 | 382 |
| 682 | 20231211 | 092300 | 484875380 | 20000 | 20050 | 20100 | 20000 | 287 |
| 683 | 20231211 | 092200 | 479121680 | 20100 | 20100 | 20100 | 20050 | 704 |
| 684 | 20231211 | 092100 | 464986830 | 20200 | 20200 | 20200 | 20200 | 782 |
| 685 | 20231211 | 092000 | 449190430 | 20200 | 20150 | 20200 | 20100 | 2611 |
| 686 | 20231211 | 091900 | 396548430 | 20100 | 20050 | 20100 | 20000 | 1371 |
| 687 | 20231211 | 091800 | 369017380 | 20050 | 20050 | 20050 | 19970 | 1110 |
| 688 | 20231211 | 091700 | 346834780 | 20000 | 20050 | 20050 | 20000 | 318 |
| 689 | 20231211 | 091600 | 340474330 | 20050 | 20050 | 20050 | 20000 | 594 |
| 690 | 20231211 | 091500 | 328594180 | 20050 | 20050 | 20050 | 20000 | 444 |
| 691 | 20231211 | 091400 | 319708030 | 20050 | 20050 | 20050 | 20050 | 13 |
| 692 | 20231211 | 091300 | 319447380 | 20050 | 20050 | 20050 | 20000 | 8 |
| 693 | 20231211 | 091200 | 319287230 | 20050 | 20050 | 20050 | 20000 | 46 |
| 694 | 20231211 | 091100 | 318364980 | 20050 | 20000 | 20100 | 20000 | 279 |
| 695 | 20231211 | 091000 | 312783830 | 20100 | 20050 | 20100 | 20000 | 691 |
| 696 | 20231211 | 090900 | 298961980 | 20050 | 20100 | 20100 | 19980 | 1690 |
| 697 | 20231211 | 090800 | 265141450 | 20000 | 20200 | 20200 | 20000 | 2654 |
| 698 | 20231211 | 090700 | 211794750 | 20250 | 20200 | 20300 | 20200 | 480 |
| 699 | 20231211 | 090600 | 202095750 | 20250 | 20250 | 20300 | 20250 | 348 |
| 700 | 20231211 | 090500 | 195048700 | 20300 | 20350 | 20400 | 20250 | 4354 |
| 701 | 20231211 | 090400 | 106753050 | 20400 | 20350 | 20450 | 20350 | 602 |
| 702 | 20231211 | 090300 | 94477150 | 20350 | 20400 | 20400 | 20350 | 309 |
| 703 | 20231211 | 090200 | 88182000 | 20400 | 20550 | 20550 | 20350 | 430 |
| 704 | 20231211 | 090100 | 79403050 | 20550 | 20500 | 20600 | 20350 | 1562 |
| 705 | 20231211 | 090000 | 47308700 | 20400 | 20400 | 20500 | 20400 | 2315 |