36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 200900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 1615 |
| 3 | 20231213 | 200800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 4 | 20231213 | 200700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 5 | 20231213 | 200600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 6 | 20231213 | 200500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 7 | 20231213 | 200400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 8 | 20231213 | 200300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 9 | 20231213 | 200200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 10 | 20231213 | 200100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 11 | 20231213 | 200000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 12 | 20231213 | 195900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 13 | 20231213 | 195800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 14 | 20231213 | 195700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 15 | 20231213 | 195600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 16 | 20231213 | 195500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 17 | 20231213 | 195400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 18 | 20231213 | 195300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 19 | 20231213 | 195200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 20 | 20231213 | 195100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 21 | 20231213 | 195000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 22 | 20231213 | 194900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 23 | 20231213 | 194800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 24 | 20231213 | 194700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 25 | 20231213 | 194600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 26 | 20231213 | 194500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 27 | 20231213 | 194400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 28 | 20231213 | 194300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 29 | 20231213 | 194200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 30 | 20231213 | 194100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 31 | 20231213 | 194000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 32 | 20231213 | 193900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 1615 |
| 33 | 20231213 | 193800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 34 | 20231213 | 193700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 35 | 20231213 | 193600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 36 | 20231213 | 193500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 37 | 20231213 | 193400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 38 | 20231213 | 193300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 39 | 20231213 | 193200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 40 | 20231213 | 193100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 41 | 20231213 | 193000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 42 | 20231213 | 192900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 43 | 20231213 | 192800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 44 | 20231213 | 192700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 45 | 20231213 | 192600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 46 | 20231213 | 192500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 47 | 20231213 | 192400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 48 | 20231213 | 192300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 49 | 20231213 | 192200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 50 | 20231213 | 192100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 51 | 20231213 | 192000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 52 | 20231213 | 191900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 53 | 20231213 | 191800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 54 | 20231213 | 191700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 55 | 20231213 | 191600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 56 | 20231213 | 191500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 57 | 20231213 | 191400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 58 | 20231213 | 191300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 59 | 20231213 | 191200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 60 | 20231213 | 191100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 61 | 20231213 | 191000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 62 | 20231213 | 190900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 1615 |
| 63 | 20231213 | 190800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 64 | 20231213 | 190700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 65 | 20231213 | 190600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 66 | 20231213 | 190500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 67 | 20231213 | 190400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 68 | 20231213 | 190300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 69 | 20231213 | 190200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 70 | 20231213 | 190100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 71 | 20231213 | 190000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 72 | 20231213 | 185900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 73 | 20231213 | 185800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 74 | 20231213 | 185700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 75 | 20231213 | 185600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 76 | 20231213 | 185500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 77 | 20231213 | 185400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 78 | 20231213 | 185300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 79 | 20231213 | 185200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 80 | 20231213 | 185100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 81 | 20231213 | 185000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 82 | 20231213 | 184900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 83 | 20231213 | 184800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 84 | 20231213 | 184700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 85 | 20231213 | 184600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 86 | 20231213 | 184500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 87 | 20231213 | 184400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 88 | 20231213 | 184300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 89 | 20231213 | 184200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 90 | 20231213 | 184100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 91 | 20231213 | 184000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 92 | 20231213 | 183900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 1615 |
| 93 | 20231213 | 183800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 94 | 20231213 | 183700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 95 | 20231213 | 183600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 96 | 20231213 | 183500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 97 | 20231213 | 183400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 98 | 20231213 | 183300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 99 | 20231213 | 183200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 100 | 20231213 | 183100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 101 | 20231213 | 183000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 102 | 20231213 | 182900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 103 | 20231213 | 182800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 104 | 20231213 | 182700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 105 | 20231213 | 182600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 106 | 20231213 | 182500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 107 | 20231213 | 182400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 108 | 20231213 | 182300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 109 | 20231213 | 182200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 110 | 20231213 | 182100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 111 | 20231213 | 182000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 112 | 20231213 | 181900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 113 | 20231213 | 181800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 114 | 20231213 | 181700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 115 | 20231213 | 181600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 116 | 20231213 | 181500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 117 | 20231213 | 181400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 118 | 20231213 | 181300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 119 | 20231213 | 181200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 120 | 20231213 | 181100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 121 | 20231213 | 181000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 122 | 20231213 | 180900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 1615 |
| 123 | 20231213 | 180800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 124 | 20231213 | 180700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 125 | 20231213 | 180600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 126 | 20231213 | 180500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 127 | 20231213 | 180400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 128 | 20231213 | 180300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 129 | 20231213 | 180200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 130 | 20231213 | 180100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 131 | 20231213 | 180000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 132 | 20231213 | 175900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 133 | 20231213 | 175800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 134 | 20231213 | 175700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 135 | 20231213 | 175600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 136 | 20231213 | 175500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 137 | 20231213 | 175400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 138 | 20231213 | 175300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 139 | 20231213 | 175200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 140 | 20231213 | 175100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 141 | 20231213 | 175000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 142 | 20231213 | 174900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 143 | 20231213 | 174800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 144 | 20231213 | 174700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 145 | 20231213 | 174600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 146 | 20231213 | 174500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 147 | 20231213 | 174400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 148 | 20231213 | 174300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 149 | 20231213 | 174200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 150 | 20231213 | 174100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 151 | 20231213 | 174000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 152 | 20231213 | 173900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 1615 |
| 153 | 20231213 | 173800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 154 | 20231213 | 173700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 155 | 20231213 | 173600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 156 | 20231213 | 173500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 157 | 20231213 | 173400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 158 | 20231213 | 173300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 159 | 20231213 | 173200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 160 | 20231213 | 173100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 161 | 20231213 | 173000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 162 | 20231213 | 172900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 163 | 20231213 | 172800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 164 | 20231213 | 172700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 165 | 20231213 | 172600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 166 | 20231213 | 172500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 167 | 20231213 | 172400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 168 | 20231213 | 172300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 169 | 20231213 | 172200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 170 | 20231213 | 172100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 171 | 20231213 | 172000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 172 | 20231213 | 171900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 173 | 20231213 | 171800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 174 | 20231213 | 171700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 175 | 20231213 | 171600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 176 | 20231213 | 171500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 177 | 20231213 | 171400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 178 | 20231213 | 171300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 179 | 20231213 | 171200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 180 | 20231213 | 171100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 181 | 20231213 | 171000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 182 | 20231213 | 170900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 1615 |
| 183 | 20231213 | 170800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 184 | 20231213 | 170700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 185 | 20231213 | 170600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 186 | 20231213 | 170500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 187 | 20231213 | 170400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 188 | 20231213 | 170300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 189 | 20231213 | 170200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 190 | 20231213 | 170100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 191 | 20231213 | 170000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 192 | 20231213 | 165900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 193 | 20231213 | 165800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 194 | 20231213 | 165700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 195 | 20231213 | 165600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 196 | 20231213 | 165500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 197 | 20231213 | 165400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 198 | 20231213 | 165300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 199 | 20231213 | 165200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 200 | 20231213 | 165100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 201 | 20231213 | 165000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 202 | 20231213 | 164900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 203 | 20231213 | 164800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 204 | 20231213 | 164700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 205 | 20231213 | 164600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 206 | 20231213 | 164500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 207 | 20231213 | 164400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 208 | 20231213 | 164300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 209 | 20231213 | 164200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 210 | 20231213 | 164100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 211 | 20231213 | 164000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 212 | 20231213 | 163900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 1615 |
| 213 | 20231213 | 163800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 214 | 20231213 | 163700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 215 | 20231213 | 163600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 216 | 20231213 | 163500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 217 | 20231213 | 163400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 218 | 20231213 | 163300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 219 | 20231213 | 163200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 220 | 20231213 | 163100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 221 | 20231213 | 163000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 222 | 20231213 | 162900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 223 | 20231213 | 162800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 224 | 20231213 | 162700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 225 | 20231213 | 162600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 226 | 20231213 | 162500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 227 | 20231213 | 162400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 228 | 20231213 | 162300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 229 | 20231213 | 162200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 230 | 20231213 | 162100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 231 | 20231213 | 162000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 232 | 20231213 | 161900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 233 | 20231213 | 161800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 234 | 20231213 | 161700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 235 | 20231213 | 161600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 236 | 20231213 | 161500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 237 | 20231213 | 161400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 238 | 20231213 | 161300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 239 | 20231213 | 161200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 240 | 20231213 | 161100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 241 | 20231213 | 161000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 242 | 20231213 | 160900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 1615 |
| 243 | 20231213 | 160800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 244 | 20231213 | 160700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 245 | 20231213 | 160600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 246 | 20231213 | 160500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 247 | 20231213 | 160400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 248 | 20231213 | 160300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 249 | 20231213 | 160200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 250 | 20231213 | 160100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 251 | 20231213 | 160000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 252 | 20231213 | 155900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 253 | 20231213 | 155800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 254 | 20231213 | 155700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 255 | 20231213 | 155600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 256 | 20231213 | 155500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 257 | 20231213 | 155400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 258 | 20231213 | 155300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 259 | 20231213 | 155200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 260 | 20231213 | 155100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 261 | 20231213 | 155000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 262 | 20231213 | 154900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 263 | 20231213 | 154800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 264 | 20231213 | 154700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 265 | 20231213 | 154600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 266 | 20231213 | 154500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 267 | 20231213 | 154400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 268 | 20231213 | 154300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 269 | 20231213 | 154200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 270 | 20231213 | 154100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 271 | 20231213 | 154000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 272 | 20231213 | 153900 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 1615 |
| 273 | 20231213 | 153800 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 274 | 20231213 | 153700 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 275 | 20231213 | 153600 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 276 | 20231213 | 153500 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 277 | 20231213 | 153400 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 278 | 20231213 | 153300 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 279 | 20231213 | 153200 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 280 | 20231213 | 153100 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 0 |
| 281 | 20231213 | 153000 | 3673159960 | 19070 | 19070 | 19070 | 19070 | 1615 |
| 282 | 20231213 | 152900 | 3642361910 | 19030 | 19030 | 19030 | 19030 | 0 |
| 283 | 20231213 | 152800 | 3642361910 | 19030 | 19030 | 19030 | 19030 | 0 |
| 284 | 20231213 | 152700 | 3642361910 | 19030 | 19030 | 19030 | 19030 | 0 |
| 285 | 20231213 | 152600 | 3642361910 | 19030 | 19030 | 19030 | 19030 | 0 |
| 286 | 20231213 | 152500 | 3642361910 | 19030 | 19030 | 19030 | 19030 | 0 |
| 287 | 20231213 | 152400 | 3642361910 | 19030 | 19030 | 19030 | 19030 | 0 |
| 288 | 20231213 | 152300 | 3642361910 | 19030 | 19030 | 19030 | 19030 | 0 |
| 289 | 20231213 | 152200 | 3642361910 | 19030 | 19030 | 19030 | 19030 | 0 |
| 290 | 20231213 | 152100 | 3642361910 | 19030 | 19030 | 19030 | 19030 | 0 |
| 291 | 20231213 | 152000 | 3642361910 | 19030 | 19030 | 19030 | 19030 | 0 |
| 292 | 20231213 | 151900 | 3642361910 | 19030 | 19060 | 19070 | 19030 | 517 |
| 293 | 20231213 | 151800 | 3632519360 | 19060 | 19060 | 19070 | 19060 | 252 |
| 294 | 20231213 | 151700 | 3627714290 | 19060 | 19050 | 19060 | 19040 | 963 |
| 295 | 20231213 | 151600 | 3609374300 | 19070 | 19060 | 19070 | 19050 | 951 |
| 296 | 20231213 | 151500 | 3591251800 | 19060 | 19090 | 19090 | 19060 | 83 |
| 297 | 20231213 | 151400 | 3589667850 | 19080 | 19050 | 19080 | 19050 | 565 |
| 298 | 20231213 | 151300 | 3578899640 | 19060 | 19070 | 19070 | 19050 | 1210 |
| 299 | 20231213 | 151200 | 3555842380 | 19060 | 19080 | 19090 | 19060 | 536 |
| 300 | 20231213 | 151100 | 3545618340 | 19080 | 19090 | 19090 | 19060 | 1105 |
| 301 | 20231213 | 151000 | 3524552920 | 19100 | 19130 | 19130 | 19060 | 3381 |
| 302 | 20231213 | 150900 | 3459980350 | 19130 | 19160 | 19160 | 19130 | 1105 |
| 303 | 20231213 | 150800 | 3438833370 | 19150 | 19170 | 19170 | 19140 | 856 |
| 304 | 20231213 | 150700 | 3422443190 | 19160 | 19170 | 19170 | 19160 | 430 |
| 305 | 20231213 | 150600 | 3414203110 | 19170 | 19170 | 19180 | 19160 | 297 |
| 306 | 20231213 | 150500 | 3408508550 | 19180 | 19160 | 19180 | 19160 | 244 |
| 307 | 20231213 | 150400 | 3403829910 | 19160 | 19140 | 19160 | 19140 | 109 |
| 308 | 20231213 | 150300 | 3401743320 | 19140 | 19140 | 19150 | 19140 | 1973 |
| 309 | 20231213 | 150200 | 3363972470 | 19140 | 19170 | 19170 | 19140 | 889 |
| 310 | 20231213 | 150100 | 3346948240 | 19170 | 19170 | 19170 | 19160 | 126 |
| 311 | 20231213 | 150000 | 3344533080 | 19170 | 19160 | 19170 | 19160 | 132 |
| 312 | 20231213 | 145900 | 3342003930 | 19160 | 19170 | 19170 | 19160 | 138 |
| 313 | 20231213 | 145800 | 3339358750 | 19170 | 19170 | 19170 | 19170 | 252 |
| 314 | 20231213 | 145700 | 3334527910 | 19170 | 19180 | 19180 | 19170 | 474 |
| 315 | 20231213 | 145600 | 3325441200 | 19170 | 19180 | 19180 | 19170 | 79 |
| 316 | 20231213 | 145500 | 3323926730 | 19180 | 19180 | 19180 | 19170 | 528 |
| 317 | 20231213 | 145400 | 3313804370 | 19180 | 19200 | 19200 | 19180 | 152 |
| 318 | 20231213 | 145300 | 3310888150 | 19200 | 19180 | 19200 | 19180 | 534 |
| 319 | 20231213 | 145200 | 3300644890 | 19180 | 19200 | 19270 | 19180 | 328 |
| 320 | 20231213 | 145100 | 3294331660 | 19200 | 19180 | 19270 | 19180 | 104 |
| 321 | 20231213 | 145000 | 3292336810 | 19270 | 19170 | 19340 | 19170 | 1338 |
| 322 | 20231213 | 144900 | 3266639200 | 19170 | 19170 | 19170 | 19170 | 91 |
| 323 | 20231213 | 144800 | 3264894730 | 19180 | 19190 | 19190 | 19180 | 998 |
| 324 | 20231213 | 144700 | 3245748770 | 19190 | 19190 | 19210 | 19190 | 480 |
| 325 | 20231213 | 144600 | 3236537230 | 19190 | 19210 | 19210 | 19190 | 1368 |
| 326 | 20231213 | 144500 | 3210266670 | 19220 | 19220 | 19230 | 19220 | 1526 |
| 327 | 20231213 | 144400 | 3180936550 | 19230 | 19230 | 19230 | 19230 | 72 |
| 328 | 20231213 | 144300 | 3179551990 | 19230 | 19230 | 19230 | 19230 | 24 |
| 329 | 20231213 | 144200 | 3179090470 | 19230 | 19230 | 19240 | 19230 | 2338 |
| 330 | 20231213 | 144100 | 3134110730 | 19230 | 19270 | 19270 | 19230 | 2968 |
| 331 | 20231213 | 144000 | 3076980720 | 19270 | 19270 | 19280 | 19270 | 609 |
| 332 | 20231213 | 143900 | 3065245170 | 19270 | 19280 | 19280 | 19270 | 1450 |
| 333 | 20231213 | 143800 | 3037294080 | 19280 | 19280 | 19280 | 19280 | 258 |
| 334 | 20231213 | 143700 | 3032319840 | 19280 | 19290 | 19310 | 19280 | 36 |
| 335 | 20231213 | 143600 | 3031625670 | 19290 | 19280 | 19290 | 19280 | 191 |
| 336 | 20231213 | 143500 | 3027942840 | 19280 | 19280 | 19280 | 19280 | 59 |
| 337 | 20231213 | 143400 | 3026805320 | 19300 | 19290 | 19300 | 19290 | 92 |
| 338 | 20231213 | 143300 | 3025030610 | 19290 | 19300 | 19300 | 19290 | 187 |
| 339 | 20231213 | 143200 | 3021422720 | 19310 | 19290 | 19310 | 19290 | 30 |
| 340 | 20231213 | 143100 | 3020843670 | 19290 | 19280 | 19290 | 19280 | 36 |
| 341 | 20231213 | 143000 | 3020149520 | 19280 | 19310 | 19310 | 19280 | 767 |
| 342 | 20231213 | 142900 | 3005355620 | 19300 | 19310 | 19310 | 19300 | 80 |
| 343 | 20231213 | 142800 | 3003811120 | 19280 | 19300 | 19310 | 19280 | 132 |
| 344 | 20231213 | 142700 | 3001262930 | 19320 | 19280 | 19320 | 19280 | 215 |
| 345 | 20231213 | 142600 | 2997114870 | 19280 | 19280 | 19290 | 19280 | 64 |
| 346 | 20231213 | 142500 | 2995880850 | 19280 | 19280 | 19280 | 19280 | 236 |
| 347 | 20231213 | 142400 | 2991330770 | 19280 | 19270 | 19280 | 19270 | 131 |
| 348 | 20231213 | 142300 | 2988806150 | 19270 | 19270 | 19320 | 19270 | 326 |
| 349 | 20231213 | 142200 | 2982512420 | 19260 | 19260 | 19260 | 19260 | 88 |
| 350 | 20231213 | 142100 | 2980817540 | 19280 | 19280 | 19280 | 19280 | 191 |
| 351 | 20231213 | 142000 | 2977135060 | 19280 | 19280 | 19280 | 19270 | 92 |
| 352 | 20231213 | 141900 | 2975361310 | 19290 | 19260 | 19290 | 19260 | 125 |
| 353 | 20231213 | 141800 | 2972952180 | 19260 | 19280 | 19280 | 19260 | 193 |
| 354 | 20231213 | 141700 | 2969232940 | 19280 | 19280 | 19280 | 19280 | 36 |
| 355 | 20231213 | 141600 | 2968538860 | 19270 | 19270 | 19280 | 19270 | 55 |
| 356 | 20231213 | 141500 | 2967478980 | 19270 | 19280 | 19280 | 19270 | 131 |
| 357 | 20231213 | 141400 | 2964954590 | 19290 | 19260 | 19290 | 19260 | 47 |
| 358 | 20231213 | 141300 | 2964048720 | 19260 | 19260 | 19260 | 19260 | 143 |
| 359 | 20231213 | 141200 | 2961294540 | 19260 | 19260 | 19260 | 19250 | 191 |
| 360 | 20231213 | 141100 | 2957616790 | 19250 | 19250 | 19260 | 19250 | 32 |
| 361 | 20231213 | 141000 | 2957000760 | 19250 | 19240 | 19250 | 19240 | 261 |
| 362 | 20231213 | 140900 | 2951977030 | 19240 | 19240 | 19240 | 19240 | 129 |
| 363 | 20231213 | 140800 | 2949495070 | 19240 | 19240 | 19240 | 19240 | 135 |
| 364 | 20231213 | 140700 | 2946897670 | 19240 | 19240 | 19240 | 19240 | 114 |
| 365 | 20231213 | 140600 | 2944704310 | 19240 | 19240 | 19250 | 19240 | 153 |
| 366 | 20231213 | 140500 | 2941760580 | 19240 | 19240 | 19240 | 19240 | 452 |
| 367 | 20231213 | 140400 | 2933064100 | 19240 | 19230 | 19240 | 19230 | 80 |
| 368 | 20231213 | 140300 | 2931524980 | 19230 | 19240 | 19240 | 19230 | 504 |
| 369 | 20231213 | 140200 | 2921828520 | 19240 | 19250 | 19250 | 19240 | 189 |
| 370 | 20231213 | 140100 | 2918190520 | 19250 | 19250 | 19260 | 19250 | 68 |
| 371 | 20231213 | 140000 | 2916881500 | 19260 | 19250 | 19260 | 19250 | 273 |
| 372 | 20231213 | 135900 | 2911626220 | 19250 | 19260 | 19260 | 19250 | 249 |
| 373 | 20231213 | 135800 | 2906831000 | 19260 | 19280 | 19280 | 19260 | 188 |
| 374 | 20231213 | 135700 | 2903209780 | 19280 | 19260 | 19280 | 19260 | 200 |
| 375 | 20231213 | 135600 | 2899356080 | 19260 | 19240 | 19280 | 19240 | 548 |
| 376 | 20231213 | 135500 | 2888806180 | 19250 | 19250 | 19250 | 19240 | 342 |
| 377 | 20231213 | 135400 | 2882222930 | 19250 | 19240 | 19250 | 19240 | 167 |
| 378 | 20231213 | 135300 | 2879009730 | 19240 | 19240 | 19250 | 19240 | 76 |
| 379 | 20231213 | 135200 | 2877547290 | 19280 | 19250 | 19280 | 19230 | 1079 |
| 380 | 20231213 | 135100 | 2856776040 | 19250 | 19240 | 19250 | 19240 | 2727 |
| 381 | 20231213 | 135000 | 2804308520 | 19240 | 19240 | 19240 | 19240 | 34 |
| 382 | 20231213 | 134900 | 2803654360 | 19280 | 19250 | 19280 | 19230 | 258 |
| 383 | 20231213 | 134800 | 2798680840 | 19230 | 19240 | 19240 | 19230 | 269 |
| 384 | 20231213 | 134700 | 2793507620 | 19230 | 19250 | 19250 | 19230 | 36 |
| 385 | 20231213 | 134600 | 2792814640 | 19250 | 19250 | 19250 | 19250 | 52 |
| 386 | 20231213 | 134500 | 2791813640 | 19250 | 19250 | 19250 | 19250 | 155 |
| 387 | 20231213 | 134400 | 2788829890 | 19250 | 19260 | 19260 | 19250 | 76 |
| 388 | 20231213 | 134300 | 2787366410 | 19270 | 19260 | 19270 | 19250 | 71 |
| 389 | 20231213 | 134200 | 2785999300 | 19250 | 19220 | 19250 | 19220 | 782 |
| 390 | 20231213 | 134100 | 2770955190 | 19220 | 19220 | 19220 | 19220 | 82 |
| 391 | 20231213 | 134000 | 2769379150 | 19220 | 19220 | 19220 | 19220 | 79 |
| 392 | 20231213 | 133900 | 2767860770 | 19220 | 19230 | 19230 | 19220 | 177 |
| 393 | 20231213 | 133800 | 2764457500 | 19230 | 19230 | 19230 | 19230 | 55 |
| 394 | 20231213 | 133700 | 2763399850 | 19230 | 19220 | 19230 | 19220 | 318 |
| 395 | 20231213 | 133600 | 2757284740 | 19220 | 19220 | 19220 | 19220 | 306 |
| 396 | 20231213 | 133500 | 2751403420 | 19220 | 19230 | 19230 | 19220 | 89 |
| 397 | 20231213 | 133400 | 2749692830 | 19230 | 19230 | 19230 | 19230 | 55 |
| 398 | 20231213 | 133300 | 2748635180 | 19230 | 19240 | 19240 | 19220 | 532 |
| 399 | 20231213 | 133200 | 2738404150 | 19250 | 19270 | 19270 | 19250 | 151 |
| 400 | 20231213 | 133100 | 2735497210 | 19260 | 19250 | 19260 | 19250 | 137 |
| 401 | 20231213 | 133000 | 2732859390 | 19250 | 19260 | 19270 | 19250 | 272 |
| 402 | 20231213 | 132900 | 2727623060 | 19280 | 19250 | 19280 | 19250 | 184 |
| 403 | 20231213 | 132800 | 2724080780 | 19250 | 19250 | 19250 | 19250 | 227 |
| 404 | 20231213 | 132700 | 2719711030 | 19250 | 19250 | 19260 | 19250 | 437 |
| 405 | 20231213 | 132600 | 2711298600 | 19260 | 19260 | 19260 | 19250 | 473 |
| 406 | 20231213 | 132500 | 2702192420 | 19270 | 19260 | 19270 | 19250 | 168 |
| 407 | 20231213 | 132400 | 2698956660 | 19260 | 19270 | 19270 | 19260 | 551 |
| 408 | 20231213 | 132300 | 2688344340 | 19270 | 19270 | 19270 | 19270 | 40 |
| 409 | 20231213 | 132200 | 2687573540 | 19270 | 19270 | 19270 | 19260 | 130 |
| 410 | 20231213 | 132100 | 2685068700 | 19270 | 19260 | 19270 | 19260 | 145 |
| 411 | 20231213 | 132000 | 2682275950 | 19260 | 19260 | 19260 | 19260 | 96 |
| 412 | 20231213 | 131900 | 2680426990 | 19260 | 19270 | 19270 | 19260 | 9 |
| 413 | 20231213 | 131800 | 2680253580 | 19260 | 19270 | 19270 | 19260 | 159 |
| 414 | 20231213 | 131700 | 2677190950 | 19300 | 19290 | 19300 | 19260 | 188 |
| 415 | 20231213 | 131600 | 2673566480 | 19270 | 19260 | 19270 | 19250 | 577 |
| 416 | 20231213 | 131500 | 2662455390 | 19260 | 19260 | 19270 | 19260 | 176 |
| 417 | 20231213 | 131400 | 2659065620 | 19250 | 19250 | 19250 | 19250 | 2 |
| 418 | 20231213 | 131300 | 2659027120 | 19250 | 19280 | 19290 | 19250 | 3117 |
| 419 | 20231213 | 131200 | 2598995070 | 19280 | 19280 | 19290 | 19280 | 232 |
| 420 | 20231213 | 131100 | 2594522050 | 19280 | 19280 | 19290 | 19280 | 553 |
| 421 | 20231213 | 131000 | 2583860160 | 19300 | 19300 | 19300 | 19280 | 1049 |
| 422 | 20231213 | 130900 | 2563617990 | 19300 | 19330 | 19330 | 19300 | 460 |
| 423 | 20231213 | 130800 | 2554735380 | 19320 | 19320 | 19320 | 19320 | 7 |
| 424 | 20231213 | 130700 | 2554600140 | 19320 | 19310 | 19320 | 19300 | 2011 |
| 425 | 20231213 | 130600 | 2515782780 | 19310 | 19330 | 19330 | 19310 | 655 |
| 426 | 20231213 | 130500 | 2503134700 | 19350 | 19350 | 19350 | 19310 | 5095 |
| 427 | 20231213 | 130400 | 2404642820 | 19350 | 19360 | 19360 | 19350 | 125 |
| 428 | 20231213 | 130300 | 2402223070 | 19350 | 19350 | 19360 | 19350 | 162 |
| 429 | 20231213 | 130200 | 2399088360 | 19350 | 19350 | 19360 | 19350 | 84 |
| 430 | 20231213 | 130100 | 2397462710 | 19350 | 19350 | 19360 | 19350 | 307 |
| 431 | 20231213 | 130000 | 2391519260 | 19360 | 19350 | 19360 | 19350 | 266 |
| 432 | 20231213 | 125900 | 2386372060 | 19350 | 19350 | 19360 | 19350 | 290 |
| 433 | 20231213 | 125800 | 2380760340 | 19350 | 19360 | 19360 | 19350 | 60 |
| 434 | 20231213 | 125700 | 2379598780 | 19360 | 19360 | 19360 | 19350 | 685 |
| 435 | 20231213 | 125600 | 2366338350 | 19360 | 19360 | 19360 | 19360 | 204 |
| 436 | 20231213 | 125500 | 2362388910 | 19360 | 19370 | 19370 | 19360 | 71 |
| 437 | 20231213 | 125400 | 2361014290 | 19370 | 19360 | 19370 | 19360 | 140 |
| 438 | 20231213 | 125300 | 2358303860 | 19360 | 19360 | 19370 | 19360 | 108 |
| 439 | 20231213 | 125200 | 2356212970 | 19360 | 19360 | 19360 | 19360 | 32 |
| 440 | 20231213 | 125100 | 2355593450 | 19370 | 19360 | 19370 | 19360 | 179 |
| 441 | 20231213 | 125000 | 2352127310 | 19370 | 19360 | 19370 | 19360 | 139 |
| 442 | 20231213 | 124900 | 2349435760 | 19360 | 19370 | 19370 | 19360 | 84 |
| 443 | 20231213 | 124800 | 2347808750 | 19370 | 19370 | 19370 | 19360 | 113 |
| 444 | 20231213 | 124700 | 2345620520 | 19360 | 19370 | 19370 | 19360 | 336 |
| 445 | 20231213 | 124600 | 2339114530 | 19370 | 19370 | 19370 | 19370 | 428 |
| 446 | 20231213 | 124500 | 2330824170 | 19390 | 19380 | 19390 | 19370 | 871 |
| 447 | 20231213 | 124400 | 2313941070 | 19380 | 19370 | 19380 | 19370 | 59 |
| 448 | 20231213 | 124300 | 2312798030 | 19370 | 19370 | 19370 | 19370 | 80 |
| 449 | 20231213 | 124200 | 2311248430 | 19370 | 19400 | 19400 | 19370 | 204 |
| 450 | 20231213 | 124100 | 2307294760 | 19400 | 19410 | 19410 | 19400 | 325 |
| 451 | 20231213 | 124000 | 2300989160 | 19410 | 19410 | 19420 | 19410 | 47 |
| 452 | 20231213 | 123900 | 2300076880 | 19410 | 19410 | 19410 | 19410 | 139 |
| 453 | 20231213 | 123800 | 2297378890 | 19410 | 19410 | 19420 | 19410 | 50 |
| 454 | 20231213 | 123700 | 2296408370 | 19410 | 19420 | 19420 | 19410 | 77 |
| 455 | 20231213 | 123600 | 2294913290 | 19410 | 19400 | 19410 | 19400 | 163 |
| 456 | 20231213 | 123500 | 2291750620 | 19400 | 19380 | 19400 | 19380 | 104 |
| 457 | 20231213 | 123400 | 2289733680 | 19380 | 19380 | 19380 | 19380 | 27 |
| 458 | 20231213 | 123300 | 2289210420 | 19390 | 19380 | 19390 | 19380 | 160 |
| 459 | 20231213 | 123200 | 2286109610 | 19380 | 19390 | 19390 | 19380 | 34 |
| 460 | 20231213 | 123100 | 2285450680 | 19380 | 19370 | 19380 | 19370 | 74 |
| 461 | 20231213 | 123000 | 2284016570 | 19370 | 19380 | 19380 | 19370 | 186 |
| 462 | 20231213 | 122900 | 2280413740 | 19380 | 19380 | 19380 | 19380 | 34 |
| 463 | 20231213 | 122800 | 2279754820 | 19380 | 19370 | 19380 | 19370 | 85 |
| 464 | 20231213 | 122700 | 2278107550 | 19370 | 19370 | 19420 | 19370 | 302 |
| 465 | 20231213 | 122600 | 2272254290 | 19370 | 19360 | 19370 | 19360 | 64 |
| 466 | 20231213 | 122500 | 2271015220 | 19360 | 19360 | 19360 | 19360 | 26 |
| 467 | 20231213 | 122400 | 2270511860 | 19370 | 19370 | 19370 | 19360 | 148 |
| 468 | 20231213 | 122300 | 2267645870 | 19370 | 19380 | 19390 | 19370 | 114 |
| 469 | 20231213 | 122200 | 2265435820 | 19370 | 19370 | 19370 | 19370 | 65 |
| 470 | 20231213 | 122100 | 2264176770 | 19370 | 19360 | 19390 | 19360 | 386 |
| 471 | 20231213 | 122000 | 2256703000 | 19370 | 19360 | 19370 | 19360 | 73 |
| 472 | 20231213 | 121900 | 2255289300 | 19360 | 19350 | 19360 | 19350 | 66 |
| 473 | 20231213 | 121800 | 2254011570 | 19350 | 19360 | 19360 | 19350 | 137 |
| 474 | 20231213 | 121700 | 2251360610 | 19360 | 19350 | 19360 | 19350 | 28 |
| 475 | 20231213 | 121600 | 2250818710 | 19360 | 19360 | 19360 | 19360 | 552 |
| 476 | 20231213 | 121500 | 2240131990 | 19360 | 19370 | 19380 | 19360 | 460 |
| 477 | 20231213 | 121400 | 2231225070 | 19370 | 19360 | 19370 | 19360 | 89 |
| 478 | 20231213 | 121300 | 2229501380 | 19360 | 19350 | 19360 | 19350 | 97 |
| 479 | 20231213 | 121200 | 2227623560 | 19350 | 19360 | 19360 | 19350 | 334 |
| 480 | 20231213 | 121100 | 2221160290 | 19370 | 19360 | 19380 | 19360 | 14 |
| 481 | 20231213 | 121000 | 2220889120 | 19360 | 19360 | 19360 | 19360 | 59 |
| 482 | 20231213 | 120900 | 2219746880 | 19360 | 19370 | 19370 | 19360 | 103 |
| 483 | 20231213 | 120800 | 2217752710 | 19370 | 19360 | 19370 | 19360 | 76 |
| 484 | 20231213 | 120700 | 2216281230 | 19370 | 19380 | 19380 | 19370 | 76 |
| 485 | 20231213 | 120600 | 2214808880 | 19380 | 19360 | 19390 | 19360 | 91 |
| 486 | 20231213 | 120500 | 2213046710 | 19390 | 19360 | 19450 | 19360 | 61 |
| 487 | 20231213 | 120400 | 2211865060 | 19350 | 19350 | 19350 | 19350 | 98 |
| 488 | 20231213 | 120300 | 2209968760 | 19350 | 19350 | 19350 | 19350 | 613 |
| 489 | 20231213 | 120200 | 2198107210 | 19350 | 19340 | 19350 | 19340 | 89 |
| 490 | 20231213 | 120100 | 2196385530 | 19340 | 19360 | 19360 | 19340 | 235 |
| 491 | 20231213 | 120000 | 2191838250 | 19360 | 19360 | 19360 | 19360 | 339 |
| 492 | 20231213 | 115900 | 2185275210 | 19370 | 19380 | 19380 | 19370 | 188 |
| 493 | 20231213 | 115800 | 2181633640 | 19380 | 19380 | 19380 | 19370 | 40 |
| 494 | 20231213 | 115700 | 2180858470 | 19380 | 19380 | 19380 | 19370 | 1002 |
| 495 | 20231213 | 115600 | 2161439720 | 19390 | 19390 | 19390 | 19390 | 69 |
| 496 | 20231213 | 115500 | 2160101810 | 19390 | 19390 | 19390 | 19390 | 30 |
| 497 | 20231213 | 115400 | 2159520110 | 19390 | 19390 | 19410 | 19390 | 148 |
| 498 | 20231213 | 115300 | 2156648740 | 19390 | 19390 | 19390 | 19390 | 8 |
| 499 | 20231213 | 115200 | 2156493620 | 19380 | 19370 | 19390 | 19370 | 100 |
| 500 | 20231213 | 115100 | 2154555920 | 19410 | 19370 | 19410 | 19370 | 3 |
| 501 | 20231213 | 115000 | 2154497770 | 19410 | 19420 | 19420 | 19410 | 49 |
| 502 | 20231213 | 114900 | 2153546560 | 19420 | 19420 | 19470 | 19420 | 41 |
| 503 | 20231213 | 114800 | 2152749340 | 19410 | 19360 | 19420 | 19360 | 49 |
| 504 | 20231213 | 114700 | 2151799250 | 19350 | 19340 | 19350 | 19340 | 112 |
| 505 | 20231213 | 114600 | 2149633010 | 19330 | 19330 | 19330 | 19330 | 52 |
| 506 | 20231213 | 114500 | 2148627850 | 19330 | 19350 | 19350 | 19330 | 309 |
| 507 | 20231213 | 114400 | 2142651430 | 19350 | 19360 | 19360 | 19350 | 1569 |
| 508 | 20231213 | 114300 | 2112281420 | 19360 | 19370 | 19370 | 19360 | 131 |
| 509 | 20231213 | 114200 | 2109745210 | 19380 | 19380 | 19380 | 19380 | 521 |
| 510 | 20231213 | 114100 | 2099648230 | 19380 | 19380 | 19380 | 19380 | 42 |
| 511 | 20231213 | 114000 | 2098834270 | 19380 | 19390 | 19390 | 19380 | 75 |
| 512 | 20231213 | 113900 | 2097380060 | 19390 | 19390 | 19390 | 19380 | 122 |
| 513 | 20231213 | 113800 | 2095015640 | 19400 | 19400 | 19400 | 19380 | 165 |
| 514 | 20231213 | 113700 | 2091815790 | 19420 | 19360 | 19420 | 19360 | 391 |
| 515 | 20231213 | 113600 | 2084237580 | 19360 | 19350 | 19360 | 19350 | 57 |
| 516 | 20231213 | 113500 | 2083134370 | 19350 | 19350 | 19350 | 19350 | 36 |
| 517 | 20231213 | 113400 | 2082437770 | 19350 | 19340 | 19350 | 19330 | 718 |
| 518 | 20231213 | 113300 | 2068554390 | 19340 | 19340 | 19340 | 19340 | 115 |
| 519 | 20231213 | 113200 | 2066330290 | 19340 | 19360 | 19360 | 19340 | 1954 |
| 520 | 20231213 | 113100 | 2028511650 | 19360 | 19370 | 19370 | 19360 | 2 |
| 521 | 20231213 | 113000 | 2028472920 | 19370 | 19370 | 19380 | 19370 | 522 |
| 522 | 20231213 | 112900 | 2018361280 | 19370 | 19370 | 19370 | 19370 | 45 |
| 523 | 20231213 | 112800 | 2017489630 | 19370 | 19360 | 19370 | 19360 | 270 |
| 524 | 20231213 | 112700 | 2012262390 | 19350 | 19370 | 19370 | 19350 | 556 |
| 525 | 20231213 | 112600 | 2001499380 | 19380 | 19370 | 19470 | 19360 | 884 |
| 526 | 20231213 | 112500 | 1984362610 | 19370 | 19370 | 19370 | 19370 | 203 |
| 527 | 20231213 | 112400 | 1980430500 | 19370 | 19370 | 19380 | 19370 | 54 |
| 528 | 20231213 | 112300 | 1979384510 | 19370 | 19370 | 19380 | 19370 | 111 |
| 529 | 20231213 | 112200 | 1977233940 | 19370 | 19370 | 19370 | 19360 | 238 |
| 530 | 20231213 | 112100 | 1972624960 | 19360 | 19380 | 19380 | 19360 | 595 |
| 531 | 20231213 | 112000 | 1961101660 | 19380 | 19410 | 19410 | 19380 | 695 |
| 532 | 20231213 | 111900 | 1947622770 | 19410 | 19410 | 19410 | 19410 | 4 |
| 533 | 20231213 | 111800 | 1947545130 | 19420 | 19410 | 19430 | 19400 | 273 |
| 534 | 20231213 | 111700 | 1942246130 | 19420 | 19410 | 19420 | 19410 | 30 |
| 535 | 20231213 | 111600 | 1941663730 | 19420 | 19420 | 19420 | 19420 | 173 |
| 536 | 20231213 | 111500 | 1938304070 | 19420 | 19440 | 19440 | 19410 | 394 |
| 537 | 20231213 | 111400 | 1930651390 | 19440 | 19440 | 19440 | 19440 | 15 |
| 538 | 20231213 | 111300 | 1930359790 | 19440 | 19440 | 19440 | 19440 | 27 |
| 539 | 20231213 | 111200 | 1929834910 | 19430 | 19410 | 19430 | 19410 | 88 |
| 540 | 20231213 | 111100 | 1928126160 | 19420 | 19420 | 19420 | 19410 | 14 |
| 541 | 20231213 | 111000 | 1927854300 | 19420 | 19410 | 19420 | 19410 | 38 |
| 542 | 20231213 | 110900 | 1927116630 | 19400 | 19400 | 19400 | 19400 | 210 |
| 543 | 20231213 | 110800 | 1923042630 | 19400 | 19400 | 19400 | 19400 | 37 |
| 544 | 20231213 | 110700 | 1922324830 | 19410 | 19410 | 19410 | 19410 | 23 |
| 545 | 20231213 | 110600 | 1921878400 | 19420 | 19420 | 19420 | 19400 | 282 |
| 546 | 20231213 | 110500 | 1916405070 | 19430 | 19430 | 19430 | 19430 | 104 |
| 547 | 20231213 | 110400 | 1914384350 | 19420 | 19410 | 19420 | 19410 | 109 |
| 548 | 20231213 | 110300 | 1912267670 | 19410 | 19440 | 19440 | 19410 | 90 |
| 549 | 20231213 | 110200 | 1910520670 | 19430 | 19420 | 19430 | 19410 | 91 |
| 550 | 20231213 | 110100 | 1908753820 | 19410 | 19430 | 19430 | 19410 | 910 |
| 551 | 20231213 | 110000 | 1891079370 | 19430 | 19440 | 19440 | 19430 | 149 |
| 552 | 20231213 | 105900 | 1888183250 | 19440 | 19460 | 19460 | 19440 | 423 |
| 553 | 20231213 | 105800 | 1879958800 | 19460 | 19450 | 19460 | 19450 | 167 |
| 554 | 20231213 | 105700 | 1876709210 | 19450 | 19450 | 19450 | 19450 | 85 |
| 555 | 20231213 | 105600 | 1875055960 | 19440 | 19440 | 19440 | 19440 | 1 |
| 556 | 20231213 | 105500 | 1875036520 | 19430 | 19470 | 19470 | 19420 | 48 |
| 557 | 20231213 | 105400 | 1874104170 | 19470 | 19470 | 19470 | 19470 | 75 |
| 558 | 20231213 | 105300 | 1872643920 | 19420 | 19490 | 19500 | 19420 | 137 |
| 559 | 20231213 | 105200 | 1869973340 | 19500 | 19420 | 19500 | 19400 | 578 |
| 560 | 20231213 | 105100 | 1858726950 | 19370 | 19360 | 19370 | 19360 | 280 |
| 561 | 20231213 | 105000 | 1853305950 | 19350 | 19360 | 19370 | 19350 | 755 |
| 562 | 20231213 | 104900 | 1838690010 | 19360 | 19370 | 19370 | 19360 | 108 |
| 563 | 20231213 | 104800 | 1836598150 | 19380 | 19380 | 19380 | 19380 | 94 |
| 564 | 20231213 | 104700 | 1834776430 | 19380 | 19380 | 19380 | 19370 | 86 |
| 565 | 20231213 | 104600 | 1833110030 | 19380 | 19400 | 19400 | 19380 | 367 |
| 566 | 20231213 | 104500 | 1825995300 | 19450 | 19450 | 19450 | 19450 | 2 |
| 567 | 20231213 | 104400 | 1825956400 | 19450 | 19390 | 19450 | 19390 | 158 |
| 568 | 20231213 | 104300 | 1822892460 | 19380 | 19400 | 19400 | 19380 | 456 |
| 569 | 20231213 | 104200 | 1814050320 | 19400 | 19400 | 19460 | 19400 | 680 |
| 570 | 20231213 | 104100 | 1800857270 | 19400 | 19410 | 19410 | 19400 | 32 |
| 571 | 20231213 | 104000 | 1800236430 | 19400 | 19400 | 19410 | 19400 | 223 |
| 572 | 20231213 | 103900 | 1795909770 | 19410 | 19420 | 19420 | 19400 | 2536 |
| 573 | 20231213 | 103800 | 1746674150 | 19420 | 19430 | 19430 | 19420 | 216 |
| 574 | 20231213 | 103700 | 1742477570 | 19430 | 19430 | 19430 | 19430 | 107 |
| 575 | 20231213 | 103600 | 1740398560 | 19430 | 19430 | 19430 | 19430 | 36 |
| 576 | 20231213 | 103500 | 1739699080 | 19430 | 19430 | 19430 | 19430 | 47 |
| 577 | 20231213 | 103400 | 1738785870 | 19430 | 19430 | 19440 | 19430 | 61 |
| 578 | 20231213 | 103300 | 1737600620 | 19440 | 19440 | 19440 | 19420 | 257 |
| 579 | 20231213 | 103200 | 1732608430 | 19440 | 19430 | 19440 | 19430 | 48 |
| 580 | 20231213 | 103100 | 1731675690 | 19430 | 19430 | 19430 | 19430 | 76 |
| 581 | 20231213 | 103000 | 1730199010 | 19420 | 19420 | 19420 | 19420 | 0 |
| 582 | 20231213 | 102900 | 1730199010 | 19420 | 19410 | 19420 | 19410 | 14 |
| 583 | 20231213 | 102800 | 1729927260 | 19470 | 19410 | 19470 | 19410 | 1605 |
| 584 | 20231213 | 102700 | 1698774150 | 19400 | 19400 | 19400 | 19400 | 27 |
| 585 | 20231213 | 102600 | 1698250350 | 19400 | 19410 | 19410 | 19400 | 44 |
| 586 | 20231213 | 102500 | 1697396510 | 19400 | 19400 | 19400 | 19400 | 0 |
| 587 | 20231213 | 102400 | 1697396510 | 19400 | 19480 | 19480 | 19400 | 1573 |
| 588 | 20231213 | 102300 | 1666797650 | 19480 | 19520 | 19520 | 19480 | 2121 |
| 589 | 20231213 | 102200 | 1625432270 | 19520 | 19540 | 19540 | 19520 | 181 |
| 590 | 20231213 | 102100 | 1621898610 | 19530 | 19530 | 19540 | 19530 | 228 |
| 591 | 20231213 | 102000 | 1617445210 | 19530 | 19530 | 19530 | 19530 | 106 |
| 592 | 20231213 | 101900 | 1615375030 | 19530 | 19560 | 19560 | 19530 | 281 |
| 593 | 20231213 | 101800 | 1609884620 | 19560 | 19560 | 19570 | 19560 | 182 |
| 594 | 20231213 | 101700 | 1606323800 | 19560 | 19570 | 19600 | 19560 | 130 |
| 595 | 20231213 | 101600 | 1603779050 | 19550 | 19550 | 19550 | 19550 | 0 |
| 596 | 20231213 | 101500 | 1603779050 | 19550 | 19560 | 19560 | 19550 | 50 |
| 597 | 20231213 | 101400 | 1602801200 | 19520 | 19550 | 19550 | 19520 | 3489 |
| 598 | 20231213 | 101300 | 1534667570 | 19540 | 19640 | 19640 | 19540 | 733 |
| 599 | 20231213 | 101200 | 1520334980 | 19640 | 19580 | 19640 | 19580 | 422 |
| 600 | 20231213 | 101100 | 1512047500 | 19550 | 19550 | 19550 | 19550 | 0 |
| 601 | 20231213 | 101000 | 1512047500 | 19550 | 19510 | 19550 | 19510 | 339 |
| 602 | 20231213 | 100900 | 1505428250 | 19510 | 19500 | 19510 | 19500 | 225 |
| 603 | 20231213 | 100800 | 1501039530 | 19500 | 19550 | 19550 | 19500 | 451 |
| 604 | 20231213 | 100700 | 1492235730 | 19550 | 19570 | 19570 | 19550 | 134 |
| 605 | 20231213 | 100600 | 1489614010 | 19580 | 19590 | 19590 | 19580 | 223 |
| 606 | 20231213 | 100500 | 1485245670 | 19600 | 19600 | 19670 | 19600 | 1100 |
| 607 | 20231213 | 100400 | 1463684090 | 19650 | 19580 | 19660 | 19580 | 540 |
| 608 | 20231213 | 100300 | 1453081830 | 19580 | 19510 | 19580 | 19500 | 542 |
| 609 | 20231213 | 100200 | 1442484150 | 19500 | 19500 | 19500 | 19490 | 478 |
| 610 | 20231213 | 100100 | 1433163160 | 19490 | 19500 | 19500 | 19490 | 3 |
| 611 | 20231213 | 100000 | 1433104670 | 19500 | 19500 | 19500 | 19500 | 2 |
| 612 | 20231213 | 095900 | 1433065670 | 19500 | 19500 | 19500 | 19500 | 39 |
| 613 | 20231213 | 095800 | 1432305170 | 19570 | 19590 | 19590 | 19500 | 77 |
| 614 | 20231213 | 095700 | 1430803110 | 19580 | 19490 | 19600 | 19490 | 37 |
| 615 | 20231213 | 095600 | 1430080640 | 19480 | 19440 | 19480 | 19440 | 40 |
| 616 | 20231213 | 095500 | 1429301940 | 19400 | 19440 | 19440 | 19400 | 71 |
| 617 | 20231213 | 095400 | 1427923700 | 19440 | 19440 | 19440 | 19370 | 557 |
| 618 | 20231213 | 095300 | 1417110560 | 19390 | 19440 | 19440 | 19390 | 35 |
| 619 | 20231213 | 095200 | 1416431660 | 19380 | 19460 | 19460 | 19380 | 289 |
| 620 | 20231213 | 095100 | 1410825880 | 19380 | 19360 | 19380 | 19360 | 86 |
| 621 | 20231213 | 095000 | 1409160710 | 19370 | 19360 | 19370 | 19360 | 220 |
| 622 | 20231213 | 094900 | 1404901210 | 19360 | 19350 | 19370 | 19350 | 1049 |
| 623 | 20231213 | 094800 | 1384593050 | 19350 | 19360 | 19360 | 19350 | 121 |
| 624 | 20231213 | 094700 | 1382251590 | 19360 | 19350 | 19360 | 19350 | 1037 |
| 625 | 20231213 | 094600 | 1362185620 | 19360 | 19410 | 19410 | 19360 | 1898 |
| 626 | 20231213 | 094500 | 1325414290 | 19410 | 19410 | 19410 | 19400 | 60 |
| 627 | 20231213 | 094400 | 1324249710 | 19410 | 19400 | 19420 | 19400 | 333 |
| 628 | 20231213 | 094300 | 1317784060 | 19400 | 19420 | 19420 | 19400 | 298 |
| 629 | 20231213 | 094200 | 1312001960 | 19420 | 19430 | 19430 | 19420 | 243 |
| 630 | 20231213 | 094100 | 1307282570 | 19430 | 19400 | 19430 | 19400 | 624 |
| 631 | 20231213 | 094000 | 1295164920 | 19420 | 19390 | 19420 | 19380 | 312 |
| 632 | 20231213 | 093900 | 1289113400 | 19400 | 19410 | 19420 | 19400 | 1601 |
| 633 | 20231213 | 093800 | 1258052090 | 19420 | 19430 | 19440 | 19350 | 1263 |
| 634 | 20231213 | 093700 | 1233570840 | 19410 | 19520 | 19530 | 19410 | 3688 |
| 635 | 20231213 | 093600 | 1161684370 | 19520 | 19540 | 19540 | 19520 | 329 |
| 636 | 20231213 | 093500 | 1155259750 | 19540 | 19540 | 19540 | 19530 | 917 |
| 637 | 20231213 | 093400 | 1137347660 | 19540 | 19540 | 19540 | 19540 | 235 |
| 638 | 20231213 | 093300 | 1132755760 | 19540 | 19570 | 19570 | 19530 | 3862 |
| 639 | 20231213 | 093200 | 1057213460 | 19570 | 19590 | 19590 | 19570 | 1062 |
| 640 | 20231213 | 093100 | 1036413420 | 19590 | 19600 | 19600 | 19590 | 581 |
| 641 | 20231213 | 093000 | 1025027870 | 19600 | 19610 | 19610 | 19600 | 597 |
| 642 | 20231213 | 092900 | 1013325720 | 19600 | 19660 | 19660 | 19600 | 643 |
| 643 | 20231213 | 092800 | 1000720390 | 19620 | 19620 | 19660 | 19620 | 81 |
| 644 | 20231213 | 092700 | 999131090 | 19610 | 19610 | 19660 | 19610 | 312 |
| 645 | 20231213 | 092600 | 993012320 | 19610 | 19620 | 19620 | 19610 | 464 |
| 646 | 20231213 | 092500 | 983909770 | 19610 | 19620 | 19620 | 19610 | 421 |
| 647 | 20231213 | 092400 | 975652850 | 19620 | 19620 | 19660 | 19620 | 450 |
| 648 | 20231213 | 092300 | 966823800 | 19630 | 19630 | 19630 | 19630 | 20 |
| 649 | 20231213 | 092200 | 966431200 | 19640 | 19580 | 19640 | 19570 | 842 |
| 650 | 20231213 | 092100 | 949921540 | 19640 | 19600 | 19640 | 19570 | 954 |
| 651 | 20231213 | 092000 | 931235140 | 19590 | 19700 | 19700 | 19590 | 3033 |
| 652 | 20231213 | 091900 | 871631580 | 19700 | 19690 | 19700 | 19690 | 184 |
| 653 | 20231213 | 091800 | 868007720 | 19690 | 19770 | 19770 | 19670 | 2148 |
| 654 | 20231213 | 091700 | 825669660 | 19770 | 19880 | 19880 | 19770 | 2258 |
| 655 | 20231213 | 091600 | 780914810 | 19890 | 19910 | 19940 | 19890 | 2478 |
| 656 | 20231213 | 091500 | 731546440 | 19900 | 19860 | 19940 | 19840 | 976 |
| 657 | 20231213 | 091400 | 712109810 | 19850 | 19760 | 19860 | 19760 | 979 |
| 658 | 20231213 | 091300 | 692722690 | 19820 | 19680 | 19820 | 19670 | 2216 |
| 659 | 20231213 | 091200 | 649009170 | 19680 | 19730 | 19760 | 19600 | 2090 |
| 660 | 20231213 | 091100 | 607898500 | 19730 | 19570 | 19750 | 19560 | 1582 |
| 661 | 20231213 | 091000 | 576781060 | 19570 | 19530 | 19600 | 19530 | 1514 |
| 662 | 20231213 | 090900 | 547178150 | 19530 | 19620 | 19620 | 19530 | 5011 |
| 663 | 20231213 | 090800 | 449089380 | 19620 | 19620 | 19620 | 19620 | 242 |
| 664 | 20231213 | 090700 | 444341340 | 19620 | 19600 | 19670 | 19600 | 202 |
| 665 | 20231213 | 090600 | 440380120 | 19600 | 19610 | 19700 | 19600 | 1494 |
| 666 | 20231213 | 090500 | 411033320 | 19550 | 19570 | 19600 | 19500 | 3341 |
| 667 | 20231213 | 090400 | 345729940 | 19580 | 19740 | 19740 | 19580 | 3494 |
| 668 | 20231213 | 090300 | 277062920 | 19750 | 19780 | 19830 | 19750 | 1460 |
| 669 | 20231213 | 090200 | 248176630 | 19830 | 19870 | 19870 | 19790 | 864 |
| 670 | 20231213 | 090100 | 231040600 | 19830 | 19950 | 19960 | 19830 | 2328 |
| 671 | 20231213 | 090000 | 184646970 | 19940 | 19730 | 19940 | 19730 | 9302 |