35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 195700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 1116 |
| 3 | 20231215 | 195600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 4 | 20231215 | 195500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 5 | 20231215 | 195400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 6 | 20231215 | 195300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 7 | 20231215 | 195200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 8 | 20231215 | 195100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 9 | 20231215 | 195000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 10 | 20231215 | 194900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 11 | 20231215 | 194800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 12 | 20231215 | 194700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 13 | 20231215 | 194600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 14 | 20231215 | 194500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 15 | 20231215 | 194400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 16 | 20231215 | 194300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 17 | 20231215 | 194200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 18 | 20231215 | 194100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 19 | 20231215 | 194000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 20 | 20231215 | 193900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 21 | 20231215 | 193800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 22 | 20231215 | 193700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 23 | 20231215 | 193600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 24 | 20231215 | 193500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 25 | 20231215 | 193400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 26 | 20231215 | 193300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 27 | 20231215 | 193200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 28 | 20231215 | 193100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 29 | 20231215 | 193000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 30 | 20231215 | 192900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 31 | 20231215 | 192800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 32 | 20231215 | 192700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 1116 |
| 33 | 20231215 | 192600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 34 | 20231215 | 192500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 35 | 20231215 | 192400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 36 | 20231215 | 192300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 37 | 20231215 | 192200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 38 | 20231215 | 192100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 39 | 20231215 | 192000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 40 | 20231215 | 191900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 41 | 20231215 | 191800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 42 | 20231215 | 191700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 43 | 20231215 | 191600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 44 | 20231215 | 191500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 45 | 20231215 | 191400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 46 | 20231215 | 191300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 47 | 20231215 | 191200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 48 | 20231215 | 191100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 49 | 20231215 | 191000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 50 | 20231215 | 190900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 51 | 20231215 | 190800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 52 | 20231215 | 190700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 53 | 20231215 | 190600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 54 | 20231215 | 190500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 55 | 20231215 | 190400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 56 | 20231215 | 190300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 57 | 20231215 | 190200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 58 | 20231215 | 190100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 59 | 20231215 | 190000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 60 | 20231215 | 185900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 61 | 20231215 | 185800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 62 | 20231215 | 185700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 1116 |
| 63 | 20231215 | 185600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 64 | 20231215 | 185500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 65 | 20231215 | 185400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 66 | 20231215 | 185300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 67 | 20231215 | 185200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 68 | 20231215 | 185100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 69 | 20231215 | 185000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 70 | 20231215 | 184900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 71 | 20231215 | 184800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 72 | 20231215 | 184700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 73 | 20231215 | 184600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 74 | 20231215 | 184500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 75 | 20231215 | 184400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 76 | 20231215 | 184300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 77 | 20231215 | 184200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 78 | 20231215 | 184100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 79 | 20231215 | 184000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 80 | 20231215 | 183900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 81 | 20231215 | 183800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 82 | 20231215 | 183700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 83 | 20231215 | 183600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 84 | 20231215 | 183500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 85 | 20231215 | 183400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 86 | 20231215 | 183300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 87 | 20231215 | 183200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 88 | 20231215 | 183100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 89 | 20231215 | 183000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 90 | 20231215 | 182900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 91 | 20231215 | 182800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 92 | 20231215 | 182700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 1116 |
| 93 | 20231215 | 182600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 94 | 20231215 | 182500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 95 | 20231215 | 182400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 96 | 20231215 | 182300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 97 | 20231215 | 182200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 98 | 20231215 | 182100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 99 | 20231215 | 182000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 100 | 20231215 | 181900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 101 | 20231215 | 181800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 102 | 20231215 | 181700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 103 | 20231215 | 181600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 104 | 20231215 | 181500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 105 | 20231215 | 181400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 106 | 20231215 | 181300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 107 | 20231215 | 181200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 108 | 20231215 | 181100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 109 | 20231215 | 181000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 110 | 20231215 | 180900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 111 | 20231215 | 180800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 112 | 20231215 | 180700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 113 | 20231215 | 180600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 114 | 20231215 | 180500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 115 | 20231215 | 180400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 116 | 20231215 | 180300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 117 | 20231215 | 180200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 118 | 20231215 | 180100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 119 | 20231215 | 180000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 120 | 20231215 | 175900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 121 | 20231215 | 175800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 122 | 20231215 | 175700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 1116 |
| 123 | 20231215 | 175600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 124 | 20231215 | 175500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 125 | 20231215 | 175400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 126 | 20231215 | 175300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 127 | 20231215 | 175200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 128 | 20231215 | 175100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 129 | 20231215 | 175000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 130 | 20231215 | 174900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 131 | 20231215 | 174800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 132 | 20231215 | 174700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 133 | 20231215 | 174600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 134 | 20231215 | 174500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 135 | 20231215 | 174400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 136 | 20231215 | 174300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 137 | 20231215 | 174200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 138 | 20231215 | 174100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 139 | 20231215 | 174000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 140 | 20231215 | 173900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 141 | 20231215 | 173800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 142 | 20231215 | 173700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 143 | 20231215 | 173600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 144 | 20231215 | 173500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 145 | 20231215 | 173400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 146 | 20231215 | 173300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 147 | 20231215 | 173200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 148 | 20231215 | 173100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 149 | 20231215 | 173000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 150 | 20231215 | 172900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 151 | 20231215 | 172800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 152 | 20231215 | 172700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 1116 |
| 153 | 20231215 | 172600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 154 | 20231215 | 172500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 155 | 20231215 | 172400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 156 | 20231215 | 172300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 157 | 20231215 | 172200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 158 | 20231215 | 172100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 159 | 20231215 | 172000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 160 | 20231215 | 171900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 161 | 20231215 | 171800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 162 | 20231215 | 171700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 163 | 20231215 | 171600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 164 | 20231215 | 171500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 165 | 20231215 | 171400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 166 | 20231215 | 171300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 167 | 20231215 | 171200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 168 | 20231215 | 171100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 169 | 20231215 | 171000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 170 | 20231215 | 170900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 171 | 20231215 | 170800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 172 | 20231215 | 170700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 173 | 20231215 | 170600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 174 | 20231215 | 170500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 175 | 20231215 | 170400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 176 | 20231215 | 170300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 177 | 20231215 | 170200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 178 | 20231215 | 170100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 179 | 20231215 | 170000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 180 | 20231215 | 165900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 181 | 20231215 | 165800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 182 | 20231215 | 165700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 1116 |
| 183 | 20231215 | 165600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 184 | 20231215 | 165500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 185 | 20231215 | 165400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 186 | 20231215 | 165300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 187 | 20231215 | 165200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 188 | 20231215 | 165100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 189 | 20231215 | 165000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 190 | 20231215 | 164900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 191 | 20231215 | 164800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 192 | 20231215 | 164700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 193 | 20231215 | 164600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 194 | 20231215 | 164500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 195 | 20231215 | 164400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 196 | 20231215 | 164300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 197 | 20231215 | 164200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 198 | 20231215 | 164100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 199 | 20231215 | 164000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 200 | 20231215 | 163900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 201 | 20231215 | 163800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 202 | 20231215 | 163700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 203 | 20231215 | 163600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 204 | 20231215 | 163500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 205 | 20231215 | 163400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 206 | 20231215 | 163300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 207 | 20231215 | 163200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 208 | 20231215 | 163100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 209 | 20231215 | 163000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 210 | 20231215 | 162900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 211 | 20231215 | 162800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 212 | 20231215 | 162700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 1116 |
| 213 | 20231215 | 162600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 214 | 20231215 | 162500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 215 | 20231215 | 162400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 216 | 20231215 | 162300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 217 | 20231215 | 162200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 218 | 20231215 | 162100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 219 | 20231215 | 162000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 220 | 20231215 | 161900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 221 | 20231215 | 161800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 222 | 20231215 | 161700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 223 | 20231215 | 161600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 224 | 20231215 | 161500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 225 | 20231215 | 161400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 226 | 20231215 | 161300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 227 | 20231215 | 161200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 228 | 20231215 | 161100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 229 | 20231215 | 161000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 230 | 20231215 | 160900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 231 | 20231215 | 160800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 232 | 20231215 | 160700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 233 | 20231215 | 160600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 234 | 20231215 | 160500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 235 | 20231215 | 160400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 236 | 20231215 | 160300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 237 | 20231215 | 160200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 238 | 20231215 | 160100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 239 | 20231215 | 160000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 240 | 20231215 | 155900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 241 | 20231215 | 155800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 242 | 20231215 | 155700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 1116 |
| 243 | 20231215 | 155600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 244 | 20231215 | 155500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 245 | 20231215 | 155400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 246 | 20231215 | 155300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 247 | 20231215 | 155200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 248 | 20231215 | 155100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 249 | 20231215 | 155000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 250 | 20231215 | 154900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 251 | 20231215 | 154800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 252 | 20231215 | 154700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 253 | 20231215 | 154600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 254 | 20231215 | 154500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 255 | 20231215 | 154400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 256 | 20231215 | 154300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 257 | 20231215 | 154200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 258 | 20231215 | 154100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 259 | 20231215 | 154000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 260 | 20231215 | 153900 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 261 | 20231215 | 153800 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 262 | 20231215 | 153700 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 263 | 20231215 | 153600 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 264 | 20231215 | 153500 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 265 | 20231215 | 153400 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 266 | 20231215 | 153300 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 267 | 20231215 | 153200 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 268 | 20231215 | 153100 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 0 |
| 269 | 20231215 | 153000 | 2142879370 | 19410 | 19410 | 19410 | 19410 | 1116 |
| 270 | 20231215 | 152900 | 2121217810 | 19410 | 19410 | 19410 | 19410 | 0 |
| 271 | 20231215 | 152800 | 2121217810 | 19410 | 19410 | 19410 | 19410 | 0 |
| 272 | 20231215 | 152700 | 2121217810 | 19410 | 19410 | 19410 | 19410 | 0 |
| 273 | 20231215 | 152600 | 2121217810 | 19410 | 19410 | 19410 | 19410 | 0 |
| 274 | 20231215 | 152500 | 2121217810 | 19410 | 19410 | 19410 | 19410 | 0 |
| 275 | 20231215 | 152400 | 2121217810 | 19410 | 19410 | 19410 | 19410 | 0 |
| 276 | 20231215 | 152300 | 2121217810 | 19410 | 19410 | 19410 | 19410 | 0 |
| 277 | 20231215 | 152200 | 2121217810 | 19410 | 19410 | 19410 | 19410 | 0 |
| 278 | 20231215 | 152100 | 2121217810 | 19410 | 19410 | 19410 | 19410 | 0 |
| 279 | 20231215 | 152000 | 2121217810 | 19410 | 19410 | 19410 | 19410 | 0 |
| 280 | 20231215 | 151900 | 2121217810 | 19410 | 19400 | 19410 | 19400 | 168 |
| 281 | 20231215 | 151800 | 2117958590 | 19400 | 19360 | 19400 | 19360 | 91 |
| 282 | 20231215 | 151700 | 2116194790 | 19360 | 19380 | 19380 | 19360 | 315 |
| 283 | 20231215 | 151600 | 2110093880 | 19380 | 19380 | 19380 | 19380 | 48 |
| 284 | 20231215 | 151500 | 2109163640 | 19390 | 19390 | 19390 | 19380 | 103 |
| 285 | 20231215 | 151400 | 2107166980 | 19390 | 19390 | 19390 | 19390 | 45 |
| 286 | 20231215 | 151300 | 2106294430 | 19390 | 19390 | 19390 | 19390 | 50 |
| 287 | 20231215 | 151200 | 2105324930 | 19380 | 19400 | 19400 | 19380 | 63 |
| 288 | 20231215 | 151100 | 2104103660 | 19390 | 19390 | 19390 | 19390 | 75 |
| 289 | 20231215 | 151000 | 2102649410 | 19400 | 19390 | 19400 | 19390 | 63 |
| 290 | 20231215 | 150900 | 2101427720 | 19390 | 19390 | 19400 | 19390 | 85 |
| 291 | 20231215 | 150800 | 2099779450 | 19390 | 19410 | 19410 | 19390 | 49 |
| 292 | 20231215 | 150700 | 2098828810 | 19400 | 19390 | 19400 | 19390 | 71 |
| 293 | 20231215 | 150600 | 2097451750 | 19400 | 19410 | 19410 | 19400 | 343 |
| 294 | 20231215 | 150500 | 2090794780 | 19410 | 19410 | 19410 | 19400 | 231 |
| 295 | 20231215 | 150400 | 2086312710 | 19400 | 19420 | 19420 | 19400 | 91 |
| 296 | 20231215 | 150300 | 2084546760 | 19410 | 19410 | 19410 | 19410 | 71 |
| 297 | 20231215 | 150200 | 2083168650 | 19420 | 19400 | 19420 | 19400 | 129 |
| 298 | 20231215 | 150100 | 2080664790 | 19400 | 19410 | 19420 | 19400 | 83 |
| 299 | 20231215 | 150000 | 2079053660 | 19410 | 19420 | 19420 | 19410 | 88 |
| 300 | 20231215 | 145900 | 2077345320 | 19420 | 19420 | 19420 | 19410 | 116 |
| 301 | 20231215 | 145800 | 2075093110 | 19410 | 19400 | 19410 | 19400 | 188 |
| 302 | 20231215 | 145700 | 2071444530 | 19400 | 19400 | 19420 | 19400 | 173 |
| 303 | 20231215 | 145600 | 2068087450 | 19390 | 19410 | 19420 | 19390 | 149 |
| 304 | 20231215 | 145500 | 2065195450 | 19390 | 19420 | 19430 | 19390 | 248 |
| 305 | 20231215 | 145400 | 2060379920 | 19420 | 19400 | 19430 | 19390 | 1595 |
| 306 | 20231215 | 145300 | 2029397900 | 19400 | 19390 | 19400 | 19390 | 84 |
| 307 | 20231215 | 145200 | 2027768800 | 19380 | 19380 | 19400 | 19380 | 173 |
| 308 | 20231215 | 145100 | 2024414960 | 19390 | 19380 | 19390 | 19380 | 115 |
| 309 | 20231215 | 145000 | 2022185620 | 19370 | 19390 | 19390 | 19360 | 336 |
| 310 | 20231215 | 144900 | 2015672290 | 19370 | 19370 | 19380 | 19370 | 290 |
| 311 | 20231215 | 144800 | 2010052860 | 19360 | 19360 | 19370 | 19350 | 101 |
| 312 | 20231215 | 144700 | 2008097430 | 19360 | 19350 | 19360 | 19350 | 66 |
| 313 | 20231215 | 144600 | 2006819920 | 19350 | 19340 | 19350 | 19340 | 96 |
| 314 | 20231215 | 144500 | 2004962730 | 19350 | 19350 | 19370 | 19350 | 74 |
| 315 | 20231215 | 144400 | 2003530450 | 19350 | 19350 | 19350 | 19350 | 43 |
| 316 | 20231215 | 144300 | 2002698400 | 19360 | 19350 | 19360 | 19350 | 46 |
| 317 | 20231215 | 144200 | 2001808190 | 19350 | 19350 | 19360 | 19340 | 87 |
| 318 | 20231215 | 144100 | 2000125030 | 19350 | 19340 | 19350 | 19340 | 50 |
| 319 | 20231215 | 144000 | 1999157780 | 19340 | 19350 | 19350 | 19340 | 50 |
| 320 | 20231215 | 143900 | 1998190530 | 19350 | 19360 | 19360 | 19350 | 51 |
| 321 | 20231215 | 143800 | 1997203590 | 19360 | 19360 | 19360 | 19360 | 55 |
| 322 | 20231215 | 143700 | 1996138790 | 19360 | 19340 | 19360 | 19340 | 93 |
| 323 | 20231215 | 143600 | 1994339630 | 19350 | 19340 | 19350 | 19340 | 46 |
| 324 | 20231215 | 143500 | 1993449880 | 19350 | 19370 | 19370 | 19350 | 41 |
| 325 | 20231215 | 143400 | 1992656260 | 19360 | 19360 | 19370 | 19360 | 104 |
| 326 | 20231215 | 143300 | 1990642280 | 19360 | 19360 | 19360 | 19350 | 144 |
| 327 | 20231215 | 143200 | 1987854690 | 19350 | 19350 | 19350 | 19350 | 87 |
| 328 | 20231215 | 143100 | 1986171240 | 19350 | 19310 | 19350 | 19310 | 93 |
| 329 | 20231215 | 143000 | 1984373930 | 19320 | 19320 | 19320 | 19320 | 48 |
| 330 | 20231215 | 142900 | 1983446570 | 19330 | 19320 | 19330 | 19320 | 68 |
| 331 | 20231215 | 142800 | 1982132180 | 19320 | 19330 | 19330 | 19310 | 67 |
| 332 | 20231215 | 142700 | 1980837960 | 19310 | 19330 | 19330 | 19310 | 98 |
| 333 | 20231215 | 142600 | 1978944710 | 19330 | 19320 | 19330 | 19320 | 81 |
| 334 | 20231215 | 142500 | 1977379480 | 19320 | 19340 | 19340 | 19320 | 52 |
| 335 | 20231215 | 142400 | 1976374350 | 19350 | 19340 | 19360 | 19340 | 91 |
| 336 | 20231215 | 142300 | 1974613850 | 19350 | 19320 | 19350 | 19310 | 312 |
| 337 | 20231215 | 142200 | 1968584650 | 19330 | 19330 | 19340 | 19330 | 100 |
| 338 | 20231215 | 142100 | 1966651190 | 19330 | 19340 | 19340 | 19330 | 65 |
| 339 | 20231215 | 142000 | 1965394340 | 19350 | 19350 | 19350 | 19350 | 133 |
| 340 | 20231215 | 141900 | 1962820790 | 19350 | 19380 | 19380 | 19350 | 129 |
| 341 | 20231215 | 141800 | 1960323290 | 19380 | 19380 | 19390 | 19380 | 101 |
| 342 | 20231215 | 141700 | 1958365410 | 19380 | 19360 | 19380 | 19360 | 137 |
| 343 | 20231215 | 141600 | 1955711310 | 19350 | 19340 | 19360 | 19330 | 90 |
| 344 | 20231215 | 141500 | 1953970370 | 19340 | 19320 | 19340 | 19320 | 489 |
| 345 | 20231215 | 141400 | 1944516880 | 19320 | 19320 | 19320 | 19300 | 62 |
| 346 | 20231215 | 141300 | 1943319560 | 19300 | 19310 | 19310 | 19300 | 87 |
| 347 | 20231215 | 141200 | 1941639840 | 19310 | 19320 | 19320 | 19310 | 41 |
| 348 | 20231215 | 141100 | 1940847750 | 19320 | 19310 | 19320 | 19300 | 135 |
| 349 | 20231215 | 141000 | 1938241390 | 19310 | 19310 | 19320 | 19310 | 88 |
| 350 | 20231215 | 140900 | 1936541730 | 19310 | 19310 | 19310 | 19310 | 52 |
| 351 | 20231215 | 140800 | 1935537610 | 19310 | 19310 | 19310 | 19310 | 48 |
| 352 | 20231215 | 140700 | 1934610730 | 19300 | 19300 | 19300 | 19300 | 88 |
| 353 | 20231215 | 140600 | 1932912330 | 19300 | 19300 | 19300 | 19300 | 179 |
| 354 | 20231215 | 140500 | 1929457630 | 19310 | 19310 | 19320 | 19310 | 93 |
| 355 | 20231215 | 140400 | 1927661290 | 19310 | 19320 | 19320 | 19310 | 102 |
| 356 | 20231215 | 140300 | 1925691150 | 19310 | 19320 | 19320 | 19310 | 69 |
| 357 | 20231215 | 140200 | 1924358720 | 19320 | 19310 | 19320 | 19310 | 91 |
| 358 | 20231215 | 140100 | 1922601100 | 19310 | 19290 | 19310 | 19290 | 70 |
| 359 | 20231215 | 140000 | 1921249960 | 19300 | 19290 | 19300 | 19290 | 105 |
| 360 | 20231215 | 135900 | 1919223950 | 19290 | 19300 | 19300 | 19290 | 74 |
| 361 | 20231215 | 135800 | 1917796240 | 19300 | 19290 | 19300 | 19290 | 81 |
| 362 | 20231215 | 135700 | 1916233400 | 19280 | 19290 | 19300 | 19280 | 169 |
| 363 | 20231215 | 135600 | 1912973690 | 19290 | 19290 | 19290 | 19290 | 87 |
| 364 | 20231215 | 135500 | 1911295460 | 19280 | 19300 | 19300 | 19280 | 128 |
| 365 | 20231215 | 135400 | 1908827410 | 19300 | 19300 | 19300 | 19290 | 129 |
| 366 | 20231215 | 135300 | 1906338350 | 19310 | 19310 | 19320 | 19310 | 180 |
| 367 | 20231215 | 135200 | 1902861970 | 19320 | 19320 | 19320 | 19320 | 48 |
| 368 | 20231215 | 135100 | 1901934610 | 19310 | 19290 | 19330 | 19290 | 61 |
| 369 | 20231215 | 135000 | 1900757160 | 19300 | 19310 | 19310 | 19290 | 186 |
| 370 | 20231215 | 134900 | 1897167770 | 19320 | 19320 | 19320 | 19310 | 80 |
| 371 | 20231215 | 134800 | 1895622420 | 19320 | 19320 | 19330 | 19320 | 187 |
| 372 | 20231215 | 134700 | 1892009080 | 19320 | 19320 | 19320 | 19310 | 171 |
| 373 | 20231215 | 134600 | 1888705930 | 19320 | 19320 | 19320 | 19310 | 123 |
| 374 | 20231215 | 134500 | 1886330360 | 19320 | 19310 | 19320 | 19310 | 104 |
| 375 | 20231215 | 134400 | 1884321610 | 19320 | 19310 | 19320 | 19310 | 70 |
| 376 | 20231215 | 134300 | 1882969400 | 19310 | 19310 | 19310 | 19310 | 131 |
| 377 | 20231215 | 134200 | 1880439790 | 19320 | 19310 | 19320 | 19310 | 120 |
| 378 | 20231215 | 134100 | 1878122180 | 19310 | 19310 | 19320 | 19310 | 96 |
| 379 | 20231215 | 134000 | 1876268040 | 19310 | 19320 | 19320 | 19310 | 100 |
| 380 | 20231215 | 133900 | 1874336420 | 19320 | 19320 | 19320 | 19310 | 96 |
| 381 | 20231215 | 133800 | 1872482190 | 19320 | 19280 | 19320 | 19280 | 160 |
| 382 | 20231215 | 133700 | 1869394100 | 19300 | 19300 | 19320 | 19300 | 149 |
| 383 | 20231215 | 133600 | 1866517520 | 19320 | 19340 | 19340 | 19320 | 143 |
| 384 | 20231215 | 133500 | 1863753380 | 19340 | 19340 | 19340 | 19340 | 72 |
| 385 | 20231215 | 133400 | 1862360900 | 19340 | 19340 | 19340 | 19330 | 197 |
| 386 | 20231215 | 133300 | 1858552470 | 19330 | 19330 | 19330 | 19320 | 110 |
| 387 | 20231215 | 133200 | 1856426420 | 19330 | 19330 | 19340 | 19330 | 155 |
| 388 | 20231215 | 133100 | 1853429810 | 19330 | 19360 | 19360 | 19330 | 70 |
| 389 | 20231215 | 133000 | 1852076110 | 19370 | 19330 | 19370 | 19330 | 3781 |
| 390 | 20231215 | 132900 | 1778951750 | 19330 | 19310 | 19330 | 19310 | 172 |
| 391 | 20231215 | 132800 | 1775627810 | 19290 | 19280 | 19300 | 19280 | 162 |
| 392 | 20231215 | 132700 | 1772503440 | 19280 | 19300 | 19300 | 19280 | 92 |
| 393 | 20231215 | 132600 | 1770728360 | 19300 | 19310 | 19310 | 19300 | 335 |
| 394 | 20231215 | 132500 | 1764262720 | 19310 | 19310 | 19310 | 19300 | 123 |
| 395 | 20231215 | 132400 | 1761888470 | 19310 | 19320 | 19320 | 19310 | 63 |
| 396 | 20231215 | 132300 | 1760671890 | 19330 | 19310 | 19330 | 19300 | 399 |
| 397 | 20231215 | 132200 | 1752969120 | 19310 | 19300 | 19310 | 19300 | 600 |
| 398 | 20231215 | 132100 | 1741383830 | 19300 | 19310 | 19310 | 19300 | 69 |
| 399 | 20231215 | 132000 | 1740051520 | 19310 | 19320 | 19320 | 19310 | 114 |
| 400 | 20231215 | 131900 | 1737849770 | 19310 | 19330 | 19330 | 19310 | 311 |
| 401 | 20231215 | 131800 | 1731841800 | 19320 | 19330 | 19340 | 19310 | 1177 |
| 402 | 20231215 | 131700 | 1709092520 | 19340 | 19340 | 19340 | 19330 | 80 |
| 403 | 20231215 | 131600 | 1707545400 | 19340 | 19340 | 19350 | 19340 | 109 |
| 404 | 20231215 | 131500 | 1705437240 | 19360 | 19360 | 19360 | 19340 | 129 |
| 405 | 20231215 | 131400 | 1702941610 | 19350 | 19350 | 19360 | 19350 | 178 |
| 406 | 20231215 | 131300 | 1699496910 | 19350 | 19340 | 19350 | 19330 | 155 |
| 407 | 20231215 | 131200 | 1696499360 | 19340 | 19350 | 19350 | 19340 | 115 |
| 408 | 20231215 | 131100 | 1694274750 | 19350 | 19360 | 19360 | 19350 | 273 |
| 409 | 20231215 | 131000 | 1688991990 | 19360 | 19350 | 19360 | 19350 | 104 |
| 410 | 20231215 | 130900 | 1686979340 | 19350 | 19360 | 19360 | 19350 | 129 |
| 411 | 20231215 | 130800 | 1684482750 | 19370 | 19370 | 19370 | 19360 | 171 |
| 412 | 20231215 | 130700 | 1681170730 | 19370 | 19370 | 19370 | 19370 | 134 |
| 413 | 20231215 | 130600 | 1678575150 | 19370 | 19350 | 19370 | 19350 | 213 |
| 414 | 20231215 | 130500 | 1674451330 | 19350 | 19350 | 19350 | 19330 | 735 |
| 415 | 20231215 | 130400 | 1660232150 | 19350 | 19360 | 19360 | 19350 | 987 |
| 416 | 20231215 | 130300 | 1641133230 | 19350 | 19360 | 19360 | 19350 | 142 |
| 417 | 20231215 | 130200 | 1638384860 | 19360 | 19360 | 19360 | 19350 | 139 |
| 418 | 20231215 | 130100 | 1635694650 | 19360 | 19350 | 19360 | 19350 | 100 |
| 419 | 20231215 | 130000 | 1633759060 | 19340 | 19350 | 19350 | 19340 | 70 |
| 420 | 20231215 | 125900 | 1632404820 | 19330 | 19330 | 19340 | 19330 | 211 |
| 421 | 20231215 | 125800 | 1628325310 | 19330 | 19340 | 19340 | 19330 | 58 |
| 422 | 20231215 | 125700 | 1627203950 | 19340 | 19360 | 19360 | 19340 | 465 |
| 423 | 20231215 | 125600 | 1618207380 | 19370 | 19360 | 19370 | 19360 | 70 |
| 424 | 20231215 | 125500 | 1616851730 | 19370 | 19400 | 19400 | 19370 | 136 |
| 425 | 20231215 | 125400 | 1614215170 | 19390 | 19400 | 19400 | 19390 | 119 |
| 426 | 20231215 | 125300 | 1611907070 | 19400 | 19390 | 19400 | 19390 | 236 |
| 427 | 20231215 | 125200 | 1607330250 | 19400 | 19400 | 19410 | 19400 | 148 |
| 428 | 20231215 | 125100 | 1604458540 | 19400 | 19400 | 19400 | 19390 | 183 |
| 429 | 20231215 | 125000 | 1600908780 | 19390 | 19380 | 19390 | 19380 | 143 |
| 430 | 20231215 | 124900 | 1598136210 | 19380 | 19370 | 19390 | 19370 | 117 |
| 431 | 20231215 | 124800 | 1595869050 | 19380 | 19390 | 19390 | 19370 | 123 |
| 432 | 20231215 | 124700 | 1593486030 | 19380 | 19380 | 19380 | 19370 | 88 |
| 433 | 20231215 | 124600 | 1591780840 | 19370 | 19370 | 19400 | 19370 | 89 |
| 434 | 20231215 | 124500 | 1590056790 | 19370 | 19370 | 19380 | 19370 | 127 |
| 435 | 20231215 | 124400 | 1587596340 | 19370 | 19380 | 19390 | 19370 | 103 |
| 436 | 20231215 | 124300 | 1585600210 | 19380 | 19370 | 19380 | 19360 | 455 |
| 437 | 20231215 | 124200 | 1576786270 | 19360 | 19360 | 19370 | 19360 | 258 |
| 438 | 20231215 | 124100 | 1571791340 | 19370 | 19370 | 19370 | 19360 | 164 |
| 439 | 20231215 | 124000 | 1568615930 | 19360 | 19350 | 19370 | 19350 | 115 |
| 440 | 20231215 | 123900 | 1566389130 | 19350 | 19350 | 19350 | 19340 | 556 |
| 441 | 20231215 | 123800 | 1555630980 | 19350 | 19360 | 19360 | 19350 | 131 |
| 442 | 20231215 | 123700 | 1553095230 | 19360 | 19350 | 19360 | 19350 | 100 |
| 443 | 20231215 | 123600 | 1551160130 | 19350 | 19350 | 19360 | 19350 | 151 |
| 444 | 20231215 | 123500 | 1548237840 | 19360 | 19370 | 19370 | 19360 | 175 |
| 445 | 20231215 | 123400 | 1544849330 | 19360 | 19370 | 19370 | 19360 | 525 |
| 446 | 20231215 | 123300 | 1534684930 | 19370 | 19370 | 19370 | 19370 | 109 |
| 447 | 20231215 | 123200 | 1532573600 | 19380 | 19380 | 19380 | 19370 | 129 |
| 448 | 20231215 | 123100 | 1530073910 | 19380 | 19380 | 19380 | 19380 | 56 |
| 449 | 20231215 | 123000 | 1528988630 | 19370 | 19380 | 19380 | 19370 | 80 |
| 450 | 20231215 | 122900 | 1527438960 | 19380 | 19370 | 19390 | 19370 | 113 |
| 451 | 20231215 | 122800 | 1525249780 | 19370 | 19370 | 19380 | 19370 | 122 |
| 452 | 20231215 | 122700 | 1522886130 | 19370 | 19380 | 19390 | 19370 | 100 |
| 453 | 20231215 | 122600 | 1520948410 | 19370 | 19370 | 19380 | 19370 | 187 |
| 454 | 20231215 | 122500 | 1517326210 | 19370 | 19370 | 19380 | 19370 | 161 |
| 455 | 20231215 | 122400 | 1514207270 | 19380 | 19370 | 19390 | 19370 | 122 |
| 456 | 20231215 | 122300 | 1511843620 | 19380 | 19370 | 19390 | 19370 | 111 |
| 457 | 20231215 | 122200 | 1509692640 | 19370 | 19380 | 19380 | 19370 | 96 |
| 458 | 20231215 | 122100 | 1507832650 | 19380 | 19380 | 19380 | 19370 | 80 |
| 459 | 20231215 | 122000 | 1506282880 | 19380 | 19370 | 19380 | 19370 | 145 |
| 460 | 20231215 | 121900 | 1503473710 | 19370 | 19370 | 19380 | 19370 | 141 |
| 461 | 20231215 | 121800 | 1500742050 | 19370 | 19380 | 19380 | 19370 | 114 |
| 462 | 20231215 | 121700 | 1498533720 | 19380 | 19380 | 19380 | 19370 | 266 |
| 463 | 20231215 | 121600 | 1493378890 | 19380 | 19390 | 19390 | 19380 | 141 |
| 464 | 20231215 | 121500 | 1490645150 | 19390 | 19390 | 19400 | 19380 | 137 |
| 465 | 20231215 | 121400 | 1487988960 | 19390 | 19390 | 19400 | 19390 | 90 |
| 466 | 20231215 | 121300 | 1486243700 | 19390 | 19400 | 19400 | 19380 | 114 |
| 467 | 20231215 | 121200 | 1484033850 | 19400 | 19390 | 19400 | 19390 | 253 |
| 468 | 20231215 | 121100 | 1479125900 | 19390 | 19400 | 19400 | 19380 | 177 |
| 469 | 20231215 | 121000 | 1475694170 | 19400 | 19400 | 19400 | 19380 | 77 |
| 470 | 20231215 | 120900 | 1474201230 | 19400 | 19380 | 19410 | 19380 | 94 |
| 471 | 20231215 | 120800 | 1472378150 | 19390 | 19400 | 19410 | 19390 | 140 |
| 472 | 20231215 | 120700 | 1469662490 | 19400 | 19410 | 19410 | 19390 | 85 |
| 473 | 20231215 | 120600 | 1468013000 | 19400 | 19410 | 19410 | 19390 | 104 |
| 474 | 20231215 | 120500 | 1465994750 | 19410 | 19390 | 19410 | 19380 | 101 |
| 475 | 20231215 | 120400 | 1464035920 | 19420 | 19400 | 19420 | 19380 | 508 |
| 476 | 20231215 | 120300 | 1454174900 | 19400 | 19400 | 19400 | 19380 | 84 |
| 477 | 20231215 | 120200 | 1452545800 | 19400 | 19390 | 19400 | 19380 | 101 |
| 478 | 20231215 | 120100 | 1450587890 | 19420 | 19380 | 19420 | 19380 | 78 |
| 479 | 20231215 | 120000 | 1449075570 | 19380 | 19380 | 19410 | 19370 | 104 |
| 480 | 20231215 | 115900 | 1447059540 | 19390 | 19390 | 19390 | 19390 | 141 |
| 481 | 20231215 | 115800 | 1444325550 | 19390 | 19410 | 19410 | 19390 | 130 |
| 482 | 20231215 | 115700 | 1441803520 | 19410 | 19400 | 19410 | 19400 | 134 |
| 483 | 20231215 | 115600 | 1439203650 | 19390 | 19380 | 19390 | 19380 | 122 |
| 484 | 20231215 | 115500 | 1436838690 | 19390 | 19410 | 19410 | 19390 | 136 |
| 485 | 20231215 | 115400 | 1434200220 | 19410 | 19470 | 19470 | 19410 | 74 |
| 486 | 20231215 | 115300 | 1432763810 | 19460 | 19400 | 19460 | 19400 | 80 |
| 487 | 20231215 | 115200 | 1431210090 | 19410 | 19410 | 19430 | 19390 | 181 |
| 488 | 20231215 | 115100 | 1427696430 | 19420 | 19390 | 19420 | 19390 | 53 |
| 489 | 20231215 | 115000 | 1426668080 | 19400 | 19410 | 19450 | 19390 | 189 |
| 490 | 20231215 | 114900 | 1423000300 | 19410 | 19470 | 19470 | 19400 | 134 |
| 491 | 20231215 | 114800 | 1420394940 | 19650 | 19380 | 19650 | 19370 | 1149 |
| 492 | 20231215 | 114700 | 1397978530 | 19370 | 19360 | 19370 | 19360 | 92 |
| 493 | 20231215 | 114600 | 1396196940 | 19360 | 19360 | 19360 | 19360 | 109 |
| 494 | 20231215 | 114500 | 1394086700 | 19350 | 19350 | 19350 | 19350 | 124 |
| 495 | 20231215 | 114400 | 1391687300 | 19360 | 19350 | 19360 | 19350 | 165 |
| 496 | 20231215 | 114300 | 1388494180 | 19350 | 19350 | 19360 | 19350 | 123 |
| 497 | 20231215 | 114200 | 1386113610 | 19350 | 19350 | 19360 | 19350 | 223 |
| 498 | 20231215 | 114100 | 1381798540 | 19340 | 19340 | 19340 | 19340 | 119 |
| 499 | 20231215 | 114000 | 1379497080 | 19340 | 19330 | 19340 | 19330 | 189 |
| 500 | 20231215 | 113900 | 1375843320 | 19330 | 19330 | 19340 | 19330 | 98 |
| 501 | 20231215 | 113800 | 1373948500 | 19340 | 19330 | 19340 | 19330 | 178 |
| 502 | 20231215 | 113700 | 1370506940 | 19340 | 19340 | 19340 | 19340 | 72 |
| 503 | 20231215 | 113600 | 1369114460 | 19350 | 19340 | 19360 | 19340 | 132 |
| 504 | 20231215 | 113500 | 1366560590 | 19340 | 19350 | 19360 | 19340 | 442 |
| 505 | 20231215 | 113400 | 1358008080 | 19350 | 19370 | 19370 | 19350 | 488 |
| 506 | 20231215 | 113300 | 1348560540 | 19370 | 19390 | 19390 | 19370 | 513 |
| 507 | 20231215 | 113200 | 1338622350 | 19390 | 19380 | 19390 | 19380 | 264 |
| 508 | 20231215 | 113100 | 1333505780 | 19380 | 19410 | 19410 | 19380 | 1454 |
| 509 | 20231215 | 113000 | 1305297090 | 19420 | 19410 | 19430 | 19410 | 83 |
| 510 | 20231215 | 112900 | 1303685460 | 19430 | 19420 | 19430 | 19420 | 50 |
| 511 | 20231215 | 112800 | 1302714310 | 19420 | 19420 | 19420 | 19410 | 114 |
| 512 | 20231215 | 112700 | 1300500990 | 19420 | 19420 | 19420 | 19420 | 39 |
| 513 | 20231215 | 112600 | 1299743610 | 19410 | 19430 | 19430 | 19410 | 417 |
| 514 | 20231215 | 112500 | 1291645210 | 19430 | 19430 | 19430 | 19420 | 128 |
| 515 | 20231215 | 112400 | 1289158980 | 19440 | 19440 | 19440 | 19430 | 331 |
| 516 | 20231215 | 112300 | 1282725450 | 19450 | 19440 | 19450 | 19440 | 60 |
| 517 | 20231215 | 112200 | 1281558590 | 19450 | 19460 | 19460 | 19450 | 115 |
| 518 | 20231215 | 112100 | 1279321390 | 19450 | 19450 | 19450 | 19450 | 84 |
| 519 | 20231215 | 112000 | 1277687590 | 19450 | 19460 | 19460 | 19450 | 324 |
| 520 | 20231215 | 111900 | 1271383190 | 19470 | 19470 | 19470 | 19470 | 57 |
| 521 | 20231215 | 111800 | 1270273400 | 19470 | 19470 | 19470 | 19470 | 32 |
| 522 | 20231215 | 111700 | 1269650360 | 19460 | 19460 | 19460 | 19460 | 44 |
| 523 | 20231215 | 111600 | 1268794120 | 19470 | 19460 | 19470 | 19460 | 83 |
| 524 | 20231215 | 111500 | 1267178450 | 19470 | 19460 | 19470 | 19460 | 8 |
| 525 | 20231215 | 111400 | 1267022760 | 19470 | 19530 | 19530 | 19470 | 140 |
| 526 | 20231215 | 111300 | 1264293970 | 19520 | 19500 | 19520 | 19500 | 63 |
| 527 | 20231215 | 111200 | 1263064810 | 19470 | 19490 | 19490 | 19460 | 169 |
| 528 | 20231215 | 111100 | 1259772370 | 19500 | 19530 | 19530 | 19500 | 285 |
| 529 | 20231215 | 111000 | 1254209650 | 19550 | 19500 | 19550 | 19500 | 35 |
| 530 | 20231215 | 110900 | 1253527100 | 19500 | 19480 | 19500 | 19480 | 36 |
| 531 | 20231215 | 110800 | 1252825260 | 19470 | 19460 | 19470 | 19460 | 107 |
| 532 | 20231215 | 110700 | 1250742220 | 19460 | 19450 | 19470 | 19450 | 81 |
| 533 | 20231215 | 110600 | 1249166650 | 19450 | 19460 | 19460 | 19450 | 10 |
| 534 | 20231215 | 110500 | 1248972130 | 19450 | 19450 | 19450 | 19450 | 99 |
| 535 | 20231215 | 110400 | 1247046580 | 19440 | 19440 | 19440 | 19440 | 28 |
| 536 | 20231215 | 110300 | 1246502260 | 19450 | 19440 | 19450 | 19440 | 37 |
| 537 | 20231215 | 110200 | 1245782960 | 19450 | 19450 | 19450 | 19450 | 76 |
| 538 | 20231215 | 110100 | 1244304760 | 19450 | 19430 | 19450 | 19430 | 66 |
| 539 | 20231215 | 110000 | 1243021390 | 19450 | 19430 | 19450 | 19430 | 159 |
| 540 | 20231215 | 105900 | 1239931170 | 19430 | 19440 | 19450 | 19430 | 12 |
| 541 | 20231215 | 105800 | 1239697960 | 19430 | 19440 | 19440 | 19430 | 78 |
| 542 | 20231215 | 105700 | 1238181730 | 19440 | 19430 | 19440 | 19430 | 54 |
| 543 | 20231215 | 105600 | 1237132320 | 19430 | 19420 | 19430 | 19420 | 16 |
| 544 | 20231215 | 105500 | 1236821520 | 19410 | 19440 | 19440 | 19410 | 303 |
| 545 | 20231215 | 105400 | 1230936700 | 19440 | 19430 | 19440 | 19430 | 57 |
| 546 | 20231215 | 105300 | 1229828820 | 19440 | 19440 | 19440 | 19430 | 69 |
| 547 | 20231215 | 105200 | 1228487940 | 19450 | 19460 | 19460 | 19450 | 18 |
| 548 | 20231215 | 105100 | 1228137670 | 19460 | 19580 | 19580 | 19410 | 304 |
| 549 | 20231215 | 105000 | 1222233680 | 19480 | 19430 | 19600 | 19430 | 239 |
| 550 | 20231215 | 104900 | 1217576100 | 19430 | 19430 | 19430 | 19420 | 48 |
| 551 | 20231215 | 104800 | 1216643470 | 19420 | 19420 | 19430 | 19420 | 62 |
| 552 | 20231215 | 104700 | 1215439380 | 19420 | 19410 | 19420 | 19410 | 227 |
| 553 | 20231215 | 104600 | 1211032570 | 19410 | 19410 | 19420 | 19410 | 227 |
| 554 | 20231215 | 104500 | 1206626460 | 19420 | 19410 | 19420 | 19410 | 22 |
| 555 | 20231215 | 104400 | 1206199420 | 19420 | 19430 | 19440 | 19420 | 251 |
| 556 | 20231215 | 104300 | 1201322490 | 19430 | 19440 | 19440 | 19430 | 70 |
| 557 | 20231215 | 104200 | 1199961760 | 19440 | 19430 | 19440 | 19430 | 132 |
| 558 | 20231215 | 104100 | 1197396070 | 19430 | 19430 | 19440 | 19430 | 104 |
| 559 | 20231215 | 104000 | 1195375310 | 19440 | 19430 | 19450 | 19430 | 62 |
| 560 | 20231215 | 103900 | 1194170420 | 19430 | 19440 | 19440 | 19430 | 88 |
| 561 | 20231215 | 103800 | 1192460270 | 19440 | 19440 | 19440 | 19400 | 536 |
| 562 | 20231215 | 103700 | 1182054570 | 19440 | 19530 | 19530 | 19440 | 1648 |
| 563 | 20231215 | 103600 | 1149926280 | 19520 | 19520 | 19530 | 19520 | 48 |
| 564 | 20231215 | 103500 | 1148989210 | 19520 | 19540 | 19540 | 19520 | 802 |
| 565 | 20231215 | 103400 | 1133328070 | 19550 | 19570 | 19590 | 19550 | 224 |
| 566 | 20231215 | 103300 | 1128944470 | 19570 | 19550 | 19570 | 19550 | 97 |
| 567 | 20231215 | 103200 | 1127046330 | 19560 | 19590 | 19590 | 19560 | 233 |
| 568 | 20231215 | 103100 | 1122486980 | 19600 | 19590 | 19600 | 19590 | 44 |
| 569 | 20231215 | 103000 | 1121625010 | 19590 | 19580 | 19590 | 19570 | 126 |
| 570 | 20231215 | 102900 | 1119158180 | 19570 | 19570 | 19580 | 19570 | 73 |
| 571 | 20231215 | 102800 | 1117728970 | 19570 | 19590 | 19590 | 19570 | 143 |
| 572 | 20231215 | 102700 | 1114928780 | 19590 | 19580 | 19590 | 19580 | 73 |
| 573 | 20231215 | 102600 | 1113499340 | 19580 | 19540 | 19580 | 19540 | 102 |
| 574 | 20231215 | 102500 | 1111504100 | 19560 | 19570 | 19570 | 19540 | 383 |
| 575 | 20231215 | 102400 | 1104014200 | 19560 | 19570 | 19570 | 19560 | 26 |
| 576 | 20231215 | 102300 | 1103505500 | 19570 | 19600 | 19600 | 19570 | 619 |
| 577 | 20231215 | 102200 | 1091385000 | 19600 | 19610 | 19610 | 19600 | 46 |
| 578 | 20231215 | 102100 | 1090483190 | 19610 | 19640 | 19640 | 19610 | 149 |
| 579 | 20231215 | 102000 | 1087557680 | 19640 | 19610 | 19640 | 19610 | 92 |
| 580 | 20231215 | 101900 | 1085751130 | 19600 | 19590 | 19600 | 19590 | 28 |
| 581 | 20231215 | 101800 | 1085202410 | 19590 | 19580 | 19600 | 19580 | 678 |
| 582 | 20231215 | 101700 | 1071923800 | 19580 | 19580 | 19580 | 19570 | 482 |
| 583 | 20231215 | 101600 | 1062486320 | 19580 | 19570 | 19580 | 19570 | 754 |
| 584 | 20231215 | 101500 | 1047723580 | 19570 | 19550 | 19580 | 19550 | 176 |
| 585 | 20231215 | 101400 | 1044280700 | 19540 | 19580 | 19580 | 19540 | 362 |
| 586 | 20231215 | 101300 | 1037201830 | 19590 | 19600 | 19600 | 19590 | 77 |
| 587 | 20231215 | 101200 | 1035693150 | 19570 | 19590 | 19630 | 19570 | 229 |
| 588 | 20231215 | 101100 | 1031206940 | 19590 | 19570 | 19620 | 19570 | 297 |
| 589 | 20231215 | 101000 | 1025388880 | 19570 | 19640 | 19640 | 19570 | 1376 |
| 590 | 20231215 | 100900 | 998415590 | 19660 | 19660 | 19660 | 19620 | 1974 |
| 591 | 20231215 | 100800 | 959644850 | 19670 | 19720 | 19720 | 19670 | 594 |
| 592 | 20231215 | 100700 | 947950310 | 19730 | 19730 | 19730 | 19720 | 64 |
| 593 | 20231215 | 100600 | 946687640 | 19730 | 19790 | 19790 | 19730 | 697 |
| 594 | 20231215 | 100500 | 932930240 | 19740 | 19770 | 19770 | 19740 | 552 |
| 595 | 20231215 | 100400 | 922022060 | 19770 | 19820 | 19820 | 19770 | 121 |
| 596 | 20231215 | 100300 | 919626020 | 19820 | 19850 | 19850 | 19820 | 941 |
| 597 | 20231215 | 100200 | 900964130 | 19850 | 19880 | 19890 | 19850 | 517 |
| 598 | 20231215 | 100100 | 890686850 | 19900 | 19880 | 19910 | 19880 | 4882 |
| 599 | 20231215 | 100000 | 793534160 | 19880 | 19810 | 19900 | 19770 | 3285 |
| 600 | 20231215 | 095900 | 728252440 | 19810 | 19760 | 19820 | 19750 | 2709 |
| 601 | 20231215 | 095800 | 674631170 | 19770 | 19730 | 19770 | 19730 | 899 |
| 602 | 20231215 | 095700 | 656866500 | 19750 | 19740 | 19750 | 19740 | 371 |
| 603 | 20231215 | 095600 | 649541580 | 19740 | 19680 | 19750 | 19680 | 2734 |
| 604 | 20231215 | 095500 | 595657010 | 19680 | 19650 | 19680 | 19650 | 434 |
| 605 | 20231215 | 095400 | 587121700 | 19660 | 19660 | 19660 | 19660 | 94 |
| 606 | 20231215 | 095300 | 585273660 | 19660 | 19640 | 19680 | 19640 | 1465 |
| 607 | 20231215 | 095200 | 556481380 | 19650 | 19630 | 19650 | 19630 | 227 |
| 608 | 20231215 | 095100 | 552022700 | 19630 | 19640 | 19650 | 19630 | 145 |
| 609 | 20231215 | 095000 | 549174570 | 19640 | 19630 | 19640 | 19620 | 238 |
| 610 | 20231215 | 094900 | 544500840 | 19640 | 19650 | 19650 | 19640 | 53 |
| 611 | 20231215 | 094800 | 543459840 | 19650 | 19580 | 19650 | 19580 | 6545 |
| 612 | 20231215 | 094700 | 415145550 | 19580 | 19580 | 19580 | 19580 | 25 |
| 613 | 20231215 | 094600 | 414656050 | 19580 | 19560 | 19580 | 19560 | 387 |
| 614 | 20231215 | 094500 | 407082980 | 19560 | 19550 | 19560 | 19550 | 11 |
| 615 | 20231215 | 094400 | 406867830 | 19550 | 19560 | 19560 | 19550 | 56 |
| 616 | 20231215 | 094300 | 405773020 | 19570 | 19560 | 19570 | 19560 | 48 |
| 617 | 20231215 | 094200 | 404833680 | 19570 | 19570 | 19580 | 19560 | 112 |
| 618 | 20231215 | 094100 | 402642920 | 19580 | 19580 | 19580 | 19580 | 2 |
| 619 | 20231215 | 094000 | 402603760 | 19590 | 19580 | 19590 | 19560 | 223 |
| 620 | 20231215 | 093900 | 398237460 | 19580 | 19500 | 19580 | 19500 | 1439 |
| 621 | 20231215 | 093800 | 370095450 | 19520 | 19500 | 19520 | 19500 | 204 |
| 622 | 20231215 | 093700 | 366116710 | 19490 | 19480 | 19490 | 19480 | 372 |
| 623 | 20231215 | 093600 | 358867950 | 19470 | 19490 | 19490 | 19470 | 75 |
| 624 | 20231215 | 093500 | 357406970 | 19490 | 19500 | 19500 | 19490 | 49 |
| 625 | 20231215 | 093400 | 356451720 | 19500 | 19520 | 19520 | 19500 | 130 |
| 626 | 20231215 | 093300 | 353915020 | 19530 | 19530 | 19530 | 19530 | 216 |
| 627 | 20231215 | 093200 | 349696540 | 19530 | 19520 | 19530 | 19520 | 152 |
| 628 | 20231215 | 093100 | 346729480 | 19520 | 19520 | 19520 | 19520 | 26 |
| 629 | 20231215 | 093000 | 346221960 | 19530 | 19530 | 19530 | 19530 | 18 |
| 630 | 20231215 | 092900 | 345870420 | 19530 | 19510 | 19530 | 19510 | 562 |
| 631 | 20231215 | 092800 | 334895520 | 19480 | 19480 | 19480 | 19480 | 1 |
| 632 | 20231215 | 092700 | 334876040 | 19480 | 19490 | 19490 | 19480 | 503 |
| 633 | 20231215 | 092600 | 325072600 | 19490 | 19500 | 19500 | 19490 | 5 |
| 634 | 20231215 | 092500 | 324975130 | 19470 | 19480 | 19480 | 19470 | 25 |
| 635 | 20231215 | 092400 | 324488300 | 19480 | 19470 | 19480 | 19460 | 517 |
| 636 | 20231215 | 092300 | 314422360 | 19460 | 19460 | 19460 | 19460 | 21 |
| 637 | 20231215 | 092200 | 314013700 | 19470 | 19470 | 19470 | 19470 | 5 |
| 638 | 20231215 | 092100 | 313916350 | 19520 | 19490 | 19520 | 19460 | 28 |
| 639 | 20231215 | 092000 | 313370840 | 19490 | 19480 | 19490 | 19480 | 271 |
| 640 | 20231215 | 091900 | 308091620 | 19490 | 19520 | 19520 | 19490 | 249 |
| 641 | 20231215 | 091800 | 303236790 | 19530 | 19540 | 19540 | 19530 | 29 |
| 642 | 20231215 | 091700 | 302670280 | 19540 | 19550 | 19560 | 19540 | 603 |
| 643 | 20231215 | 091600 | 290877370 | 19560 | 19580 | 19580 | 19560 | 84 |
| 644 | 20231215 | 091500 | 289233750 | 19580 | 19540 | 19600 | 19540 | 540 |
| 645 | 20231215 | 091400 | 278663070 | 19550 | 19520 | 19600 | 19520 | 4333 |
| 646 | 20231215 | 091300 | 193788000 | 19590 | 19490 | 19600 | 19490 | 2651 |
| 647 | 20231215 | 091200 | 141936490 | 19440 | 19510 | 19510 | 19440 | 147 |
| 648 | 20231215 | 091100 | 139073490 | 19510 | 19450 | 19510 | 19440 | 3050 |
| 649 | 20231215 | 091000 | 79617400 | 19450 | 19400 | 19450 | 19390 | 806 |
| 650 | 20231215 | 090900 | 63968500 | 19330 | 19320 | 19410 | 19320 | 34 |
| 651 | 20231215 | 090800 | 63309730 | 19320 | 19370 | 19400 | 19290 | 527 |
| 652 | 20231215 | 090700 | 53100580 | 19270 | 19380 | 19380 | 19270 | 691 |
| 653 | 20231215 | 090600 | 39711400 | 19380 | 19380 | 19400 | 19380 | 888 |
| 654 | 20231215 | 090500 | 22499080 | 19370 | 19270 | 19370 | 19270 | 58 |
| 655 | 20231215 | 090400 | 21376290 | 19270 | 19270 | 19270 | 19240 | 107 |
| 656 | 20231215 | 090300 | 19314910 | 19270 | 19260 | 19270 | 19240 | 66 |
| 657 | 20231215 | 090200 | 18044420 | 19260 | 19240 | 19260 | 19240 | 45 |
| 658 | 20231215 | 090100 | 17177920 | 19230 | 19230 | 19230 | 19230 | 4 |
| 659 | 20231215 | 090000 | 17101000 | 19230 | 19220 | 19390 | 19220 | 889 |