36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 202500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 6067 |
| 3 | 20231218 | 202400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 4 | 20231218 | 202300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 5 | 20231218 | 202200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 6 | 20231218 | 202100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 7 | 20231218 | 202000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 8 | 20231218 | 201900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 9 | 20231218 | 201800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 10 | 20231218 | 201700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 11 | 20231218 | 201600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 12 | 20231218 | 201500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 13 | 20231218 | 201400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 14 | 20231218 | 201300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 15 | 20231218 | 201200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 16 | 20231218 | 201100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 17 | 20231218 | 201000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 18 | 20231218 | 200900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 19 | 20231218 | 200800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 20 | 20231218 | 200700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 21 | 20231218 | 200600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 22 | 20231218 | 200500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 23 | 20231218 | 200400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 24 | 20231218 | 200300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 25 | 20231218 | 200200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 26 | 20231218 | 200100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 27 | 20231218 | 200000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 28 | 20231218 | 195900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 29 | 20231218 | 195800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 30 | 20231218 | 195700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 31 | 20231218 | 195600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 32 | 20231218 | 195500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 6067 |
| 33 | 20231218 | 195400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 34 | 20231218 | 195300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 35 | 20231218 | 195200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 36 | 20231218 | 195100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 37 | 20231218 | 195000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 38 | 20231218 | 194900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 39 | 20231218 | 194800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 40 | 20231218 | 194700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 41 | 20231218 | 194600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 42 | 20231218 | 194500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 43 | 20231218 | 194400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 44 | 20231218 | 194300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 45 | 20231218 | 194200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 46 | 20231218 | 194100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 47 | 20231218 | 194000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 48 | 20231218 | 193900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 49 | 20231218 | 193800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 50 | 20231218 | 193700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 51 | 20231218 | 193600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 52 | 20231218 | 193500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 53 | 20231218 | 193400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 54 | 20231218 | 193300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 55 | 20231218 | 193200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 56 | 20231218 | 193100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 57 | 20231218 | 193000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 58 | 20231218 | 192900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 59 | 20231218 | 192800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 60 | 20231218 | 192700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 61 | 20231218 | 192600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 62 | 20231218 | 192500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 6067 |
| 63 | 20231218 | 192400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 64 | 20231218 | 192300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 65 | 20231218 | 192200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 66 | 20231218 | 192100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 67 | 20231218 | 192000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 68 | 20231218 | 191900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 69 | 20231218 | 191800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 70 | 20231218 | 191700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 71 | 20231218 | 191600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 72 | 20231218 | 191500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 73 | 20231218 | 191400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 74 | 20231218 | 191300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 75 | 20231218 | 191200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 76 | 20231218 | 191100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 77 | 20231218 | 191000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 78 | 20231218 | 190900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 79 | 20231218 | 190800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 80 | 20231218 | 190700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 81 | 20231218 | 190600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 82 | 20231218 | 190500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 83 | 20231218 | 190400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 84 | 20231218 | 190300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 85 | 20231218 | 190200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 86 | 20231218 | 190100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 87 | 20231218 | 190000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 88 | 20231218 | 185900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 89 | 20231218 | 185800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 90 | 20231218 | 185700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 91 | 20231218 | 185600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 92 | 20231218 | 185500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 6067 |
| 93 | 20231218 | 185400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 94 | 20231218 | 185300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 95 | 20231218 | 185200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 96 | 20231218 | 185100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 97 | 20231218 | 185000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 98 | 20231218 | 184900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 99 | 20231218 | 184800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 100 | 20231218 | 184700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 101 | 20231218 | 184600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 102 | 20231218 | 184500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 103 | 20231218 | 184400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 104 | 20231218 | 184300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 105 | 20231218 | 184200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 106 | 20231218 | 184100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 107 | 20231218 | 184000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 108 | 20231218 | 183900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 109 | 20231218 | 183800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 110 | 20231218 | 183700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 111 | 20231218 | 183600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 112 | 20231218 | 183500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 113 | 20231218 | 183400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 114 | 20231218 | 183300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 115 | 20231218 | 183200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 116 | 20231218 | 183100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 117 | 20231218 | 183000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 118 | 20231218 | 182900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 119 | 20231218 | 182800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 120 | 20231218 | 182700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 121 | 20231218 | 182600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 122 | 20231218 | 182500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 6067 |
| 123 | 20231218 | 182400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 124 | 20231218 | 182300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 125 | 20231218 | 182200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 126 | 20231218 | 182100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 127 | 20231218 | 182000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 128 | 20231218 | 181900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 129 | 20231218 | 181800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 130 | 20231218 | 181700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 131 | 20231218 | 181600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 132 | 20231218 | 181500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 133 | 20231218 | 181400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 134 | 20231218 | 181300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 135 | 20231218 | 181200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 136 | 20231218 | 181100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 137 | 20231218 | 181000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 138 | 20231218 | 180900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 139 | 20231218 | 180800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 140 | 20231218 | 180700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 141 | 20231218 | 180600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 142 | 20231218 | 180500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 143 | 20231218 | 180400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 144 | 20231218 | 180300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 145 | 20231218 | 180200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 146 | 20231218 | 180100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 147 | 20231218 | 180000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 148 | 20231218 | 175900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 149 | 20231218 | 175800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 150 | 20231218 | 175700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 151 | 20231218 | 175600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 152 | 20231218 | 175500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 6067 |
| 153 | 20231218 | 175400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 154 | 20231218 | 175300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 155 | 20231218 | 175200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 156 | 20231218 | 175100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 157 | 20231218 | 175000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 158 | 20231218 | 174900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 159 | 20231218 | 174800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 160 | 20231218 | 174700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 161 | 20231218 | 174600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 162 | 20231218 | 174500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 163 | 20231218 | 174400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 164 | 20231218 | 174300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 165 | 20231218 | 174200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 166 | 20231218 | 174100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 167 | 20231218 | 174000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 168 | 20231218 | 173900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 169 | 20231218 | 173800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 170 | 20231218 | 173700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 171 | 20231218 | 173600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 172 | 20231218 | 173500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 173 | 20231218 | 173400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 174 | 20231218 | 173300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 175 | 20231218 | 173200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 176 | 20231218 | 173100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 177 | 20231218 | 173000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 178 | 20231218 | 172900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 179 | 20231218 | 172800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 180 | 20231218 | 172700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 181 | 20231218 | 172600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 182 | 20231218 | 172500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 6067 |
| 183 | 20231218 | 172400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 184 | 20231218 | 172300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 185 | 20231218 | 172200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 186 | 20231218 | 172100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 187 | 20231218 | 172000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 188 | 20231218 | 171900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 189 | 20231218 | 171800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 190 | 20231218 | 171700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 191 | 20231218 | 171600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 192 | 20231218 | 171500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 193 | 20231218 | 171400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 194 | 20231218 | 171300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 195 | 20231218 | 171200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 196 | 20231218 | 171100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 197 | 20231218 | 171000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 198 | 20231218 | 170900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 199 | 20231218 | 170800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 200 | 20231218 | 170700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 201 | 20231218 | 170600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 202 | 20231218 | 170500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 203 | 20231218 | 170400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 204 | 20231218 | 170300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 205 | 20231218 | 170200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 206 | 20231218 | 170100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 207 | 20231218 | 170000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 208 | 20231218 | 165900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 209 | 20231218 | 165800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 210 | 20231218 | 165700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 211 | 20231218 | 165600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 212 | 20231218 | 165500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 6067 |
| 213 | 20231218 | 165400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 214 | 20231218 | 165300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 215 | 20231218 | 165200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 216 | 20231218 | 165100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 217 | 20231218 | 165000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 218 | 20231218 | 164900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 219 | 20231218 | 164800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 220 | 20231218 | 164700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 221 | 20231218 | 164600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 222 | 20231218 | 164500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 223 | 20231218 | 164400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 224 | 20231218 | 164300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 225 | 20231218 | 164200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 226 | 20231218 | 164100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 227 | 20231218 | 164000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 228 | 20231218 | 163900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 229 | 20231218 | 163800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 230 | 20231218 | 163700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 231 | 20231218 | 163600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 232 | 20231218 | 163500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 233 | 20231218 | 163400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 234 | 20231218 | 163300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 235 | 20231218 | 163200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 236 | 20231218 | 163100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 237 | 20231218 | 163000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 238 | 20231218 | 162900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 239 | 20231218 | 162800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 240 | 20231218 | 162700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 241 | 20231218 | 162600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 242 | 20231218 | 162500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 6067 |
| 243 | 20231218 | 162400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 244 | 20231218 | 162300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 245 | 20231218 | 162200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 246 | 20231218 | 162100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 247 | 20231218 | 162000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 248 | 20231218 | 161900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 249 | 20231218 | 161800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 250 | 20231218 | 161700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 251 | 20231218 | 161600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 252 | 20231218 | 161500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 253 | 20231218 | 161400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 254 | 20231218 | 161300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 255 | 20231218 | 161200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 256 | 20231218 | 161100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 257 | 20231218 | 161000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 258 | 20231218 | 160900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 259 | 20231218 | 160800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 260 | 20231218 | 160700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 261 | 20231218 | 160600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 262 | 20231218 | 160500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 263 | 20231218 | 160400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 264 | 20231218 | 160300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 265 | 20231218 | 160200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 266 | 20231218 | 160100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 267 | 20231218 | 160000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 268 | 20231218 | 155900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 269 | 20231218 | 155800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 270 | 20231218 | 155700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 271 | 20231218 | 155600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 272 | 20231218 | 155500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 6067 |
| 273 | 20231218 | 155400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 274 | 20231218 | 155300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 275 | 20231218 | 155200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 276 | 20231218 | 155100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 277 | 20231218 | 155000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 278 | 20231218 | 154900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 279 | 20231218 | 154800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 280 | 20231218 | 154700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 281 | 20231218 | 154600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 282 | 20231218 | 154500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 283 | 20231218 | 154400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 284 | 20231218 | 154300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 285 | 20231218 | 154200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 286 | 20231218 | 154100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 287 | 20231218 | 154000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 288 | 20231218 | 153900 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 289 | 20231218 | 153800 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 290 | 20231218 | 153700 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 291 | 20231218 | 153600 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 292 | 20231218 | 153500 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 293 | 20231218 | 153400 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 294 | 20231218 | 153300 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 295 | 20231218 | 153200 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 296 | 20231218 | 153100 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 0 |
| 297 | 20231218 | 153000 | 1329929980 | 11460 | 11460 | 11460 | 11460 | 6067 |
| 298 | 20231218 | 152900 | 1260402160 | 11540 | 11540 | 11540 | 11540 | 0 |
| 299 | 20231218 | 152800 | 1260402160 | 11540 | 11540 | 11540 | 11540 | 0 |
| 300 | 20231218 | 152700 | 1260402160 | 11540 | 11540 | 11540 | 11540 | 0 |
| 301 | 20231218 | 152600 | 1260402160 | 11540 | 11540 | 11540 | 11540 | 0 |
| 302 | 20231218 | 152500 | 1260402160 | 11540 | 11540 | 11540 | 11540 | 0 |
| 303 | 20231218 | 152400 | 1260402160 | 11540 | 11540 | 11540 | 11540 | 0 |
| 304 | 20231218 | 152300 | 1260402160 | 11540 | 11540 | 11540 | 11540 | 0 |
| 305 | 20231218 | 152200 | 1260402160 | 11540 | 11540 | 11540 | 11540 | 0 |
| 306 | 20231218 | 152100 | 1260402160 | 11540 | 11540 | 11540 | 11540 | 0 |
| 307 | 20231218 | 152000 | 1260402160 | 11540 | 11540 | 11540 | 11540 | 0 |
| 308 | 20231218 | 151900 | 1260402160 | 11540 | 11530 | 11540 | 11530 | 340 |
| 309 | 20231218 | 151800 | 1256481950 | 11520 | 11460 | 11540 | 11450 | 986 |
| 310 | 20231218 | 151700 | 1245112060 | 11460 | 11450 | 11460 | 11450 | 155 |
| 311 | 20231218 | 151600 | 1243335960 | 11450 | 11460 | 11460 | 11440 | 138 |
| 312 | 20231218 | 151500 | 1241756340 | 11440 | 11450 | 11460 | 11440 | 414 |
| 313 | 20231218 | 151400 | 1237018930 | 11440 | 11450 | 11460 | 11440 | 259 |
| 314 | 20231218 | 151300 | 1234053800 | 11440 | 11460 | 11460 | 11440 | 322 |
| 315 | 20231218 | 151200 | 1230366990 | 11450 | 11460 | 11460 | 11450 | 438 |
| 316 | 20231218 | 151100 | 1225351790 | 11450 | 11460 | 11460 | 11450 | 66 |
| 317 | 20231218 | 151000 | 1224595990 | 11450 | 11450 | 11450 | 11450 | 157 |
| 318 | 20231218 | 150900 | 1222798340 | 11460 | 11460 | 11460 | 11460 | 0 |
| 319 | 20231218 | 150800 | 1222798340 | 11460 | 11460 | 11470 | 11460 | 738 |
| 320 | 20231218 | 150700 | 1214339940 | 11450 | 11460 | 11460 | 11450 | 219 |
| 321 | 20231218 | 150600 | 1211832210 | 11450 | 11450 | 11460 | 11450 | 117 |
| 322 | 20231218 | 150500 | 1210492380 | 11450 | 11450 | 11460 | 11450 | 93 |
| 323 | 20231218 | 150400 | 1209427350 | 11450 | 11450 | 11450 | 11450 | 109 |
| 324 | 20231218 | 150300 | 1208179300 | 11450 | 11450 | 11490 | 11450 | 45 |
| 325 | 20231218 | 150200 | 1207663810 | 11450 | 11450 | 11500 | 11450 | 93 |
| 326 | 20231218 | 150100 | 1206598560 | 11450 | 11450 | 11450 | 11450 | 91 |
| 327 | 20231218 | 150000 | 1205556610 | 11450 | 11450 | 11450 | 11450 | 10 |
| 328 | 20231218 | 145900 | 1205442110 | 11450 | 11510 | 11510 | 11450 | 65 |
| 329 | 20231218 | 145800 | 1204696520 | 11510 | 11510 | 11510 | 11450 | 252 |
| 330 | 20231218 | 145700 | 1201804560 | 11480 | 11480 | 11480 | 11480 | 0 |
| 331 | 20231218 | 145600 | 1201804560 | 11480 | 11460 | 11480 | 11460 | 450 |
| 332 | 20231218 | 145500 | 1196642680 | 11470 | 11460 | 11470 | 11460 | 108 |
| 333 | 20231218 | 145400 | 1195404490 | 11460 | 11460 | 11460 | 11460 | 1 |
| 334 | 20231218 | 145300 | 1195393030 | 11460 | 11460 | 11460 | 11460 | 429 |
| 335 | 20231218 | 145200 | 1190476690 | 11450 | 11440 | 11450 | 11440 | 324 |
| 336 | 20231218 | 145100 | 1186768340 | 11450 | 11450 | 11450 | 11450 | 162 |
| 337 | 20231218 | 145000 | 1184913440 | 11440 | 11450 | 11450 | 11440 | 356 |
| 338 | 20231218 | 144900 | 1180840740 | 11440 | 11450 | 11460 | 11440 | 211 |
| 339 | 20231218 | 144800 | 1178425240 | 11450 | 11460 | 11460 | 11440 | 1069 |
| 340 | 20231218 | 144700 | 1166185230 | 11450 | 11450 | 11450 | 11450 | 110 |
| 341 | 20231218 | 144600 | 1164925730 | 11460 | 11460 | 11460 | 11450 | 980 |
| 342 | 20231218 | 144500 | 1153696250 | 11460 | 11460 | 11460 | 11460 | 109 |
| 343 | 20231218 | 144400 | 1152447110 | 11460 | 11460 | 11460 | 11460 | 115 |
| 344 | 20231218 | 144300 | 1151129210 | 11470 | 11460 | 11470 | 11460 | 176 |
| 345 | 20231218 | 144200 | 1149111250 | 11460 | 11460 | 11460 | 11460 | 39 |
| 346 | 20231218 | 144100 | 1148664310 | 11460 | 11460 | 11460 | 11460 | 76 |
| 347 | 20231218 | 144000 | 1147793350 | 11460 | 11460 | 11460 | 11460 | 56 |
| 348 | 20231218 | 143900 | 1147151590 | 11460 | 11460 | 11460 | 11460 | 0 |
| 349 | 20231218 | 143800 | 1147151590 | 11460 | 11480 | 11500 | 11460 | 507 |
| 350 | 20231218 | 143700 | 1141334420 | 11470 | 11460 | 11470 | 11460 | 237 |
| 351 | 20231218 | 143600 | 1138616590 | 11470 | 11450 | 11470 | 11450 | 608 |
| 352 | 20231218 | 143500 | 1131647470 | 11450 | 11450 | 11450 | 11450 | 177 |
| 353 | 20231218 | 143400 | 1129620820 | 11450 | 11450 | 11460 | 11450 | 414 |
| 354 | 20231218 | 143300 | 1124880340 | 11460 | 11450 | 11460 | 11450 | 161 |
| 355 | 20231218 | 143200 | 1123035470 | 11450 | 11450 | 11450 | 11450 | 76 |
| 356 | 20231218 | 143100 | 1122165270 | 11450 | 11460 | 11460 | 11450 | 415 |
| 357 | 20231218 | 143000 | 1117410700 | 11460 | 11460 | 11460 | 11460 | 39 |
| 358 | 20231218 | 142900 | 1116963760 | 11470 | 11470 | 11470 | 11460 | 77 |
| 359 | 20231218 | 142800 | 1116081030 | 11470 | 11470 | 11470 | 11470 | 165 |
| 360 | 20231218 | 142700 | 1114188480 | 11470 | 11460 | 11470 | 11460 | 186 |
| 361 | 20231218 | 142600 | 1112055260 | 11460 | 11460 | 11460 | 11460 | 56 |
| 362 | 20231218 | 142500 | 1111413500 | 11460 | 11470 | 11470 | 11450 | 398 |
| 363 | 20231218 | 142400 | 1106854260 | 11470 | 11450 | 11470 | 11450 | 336 |
| 364 | 20231218 | 142300 | 1103004450 | 11450 | 11460 | 11460 | 11450 | 76 |
| 365 | 20231218 | 142200 | 1102134050 | 11460 | 11470 | 11470 | 11450 | 229 |
| 366 | 20231218 | 142100 | 1099510370 | 11450 | 11510 | 11510 | 11450 | 21 |
| 367 | 20231218 | 142000 | 1099269860 | 11450 | 11480 | 11480 | 11450 | 801 |
| 368 | 20231218 | 141900 | 1090091300 | 11470 | 11470 | 11530 | 11460 | 370 |
| 369 | 20231218 | 141800 | 1085847920 | 11460 | 11460 | 11460 | 11460 | 20 |
| 370 | 20231218 | 141700 | 1085618720 | 11460 | 11460 | 11530 | 11460 | 99 |
| 371 | 20231218 | 141600 | 1084483900 | 11460 | 11470 | 11530 | 11460 | 373 |
| 372 | 20231218 | 141500 | 1080207780 | 11470 | 11470 | 11470 | 11470 | 20 |
| 373 | 20231218 | 141400 | 1079978380 | 11470 | 11470 | 11540 | 11470 | 199 |
| 374 | 20231218 | 141300 | 1077688610 | 11540 | 11500 | 11540 | 11470 | 197 |
| 375 | 20231218 | 141200 | 1075426920 | 11550 | 11550 | 11550 | 11550 | 4 |
| 376 | 20231218 | 141100 | 1075380720 | 11500 | 11500 | 11550 | 11500 | 429 |
| 377 | 20231218 | 141000 | 1070446920 | 11490 | 11490 | 11490 | 11490 | 209 |
| 378 | 20231218 | 140900 | 1068045510 | 11500 | 11500 | 11500 | 11500 | 20 |
| 379 | 20231218 | 140800 | 1067815510 | 11500 | 11490 | 11500 | 11490 | 202 |
| 380 | 20231218 | 140700 | 1065493070 | 11490 | 11490 | 11490 | 11490 | 68 |
| 381 | 20231218 | 140600 | 1064711750 | 11500 | 11470 | 11500 | 11470 | 270 |
| 382 | 20231218 | 140500 | 1061612600 | 11470 | 11460 | 11470 | 11460 | 283 |
| 383 | 20231218 | 140400 | 1058367940 | 11460 | 11470 | 11470 | 11460 | 124 |
| 384 | 20231218 | 140300 | 1056945860 | 11460 | 11470 | 11470 | 11460 | 235 |
| 385 | 20231218 | 140200 | 1054251170 | 11460 | 11460 | 11460 | 11460 | 96 |
| 386 | 20231218 | 140100 | 1053151010 | 11470 | 11480 | 11480 | 11470 | 103 |
| 387 | 20231218 | 140000 | 1051969530 | 11460 | 11480 | 11480 | 11460 | 200 |
| 388 | 20231218 | 135900 | 1049674610 | 11490 | 11470 | 11490 | 11460 | 62 |
| 389 | 20231218 | 135800 | 1048963590 | 11490 | 11460 | 11490 | 11460 | 404 |
| 390 | 20231218 | 135700 | 1044327220 | 11460 | 11490 | 11490 | 11460 | 117 |
| 391 | 20231218 | 135600 | 1042985770 | 11490 | 11500 | 11500 | 11460 | 94 |
| 392 | 20231218 | 135500 | 1041907850 | 11460 | 11460 | 11460 | 11460 | 0 |
| 393 | 20231218 | 135400 | 1041907850 | 11460 | 11490 | 11490 | 11460 | 56 |
| 394 | 20231218 | 135300 | 1041264560 | 11490 | 11460 | 11490 | 11460 | 999 |
| 395 | 20231218 | 135200 | 1029804920 | 11460 | 11460 | 11470 | 11460 | 236 |
| 396 | 20231218 | 135100 | 1027099540 | 11460 | 11450 | 11460 | 11450 | 255 |
| 397 | 20231218 | 135000 | 1024177440 | 11450 | 11460 | 11460 | 11450 | 107 |
| 398 | 20231218 | 134900 | 1022951290 | 11450 | 11460 | 11460 | 11450 | 940 |
| 399 | 20231218 | 134800 | 1012182080 | 11460 | 11460 | 11460 | 11460 | 96 |
| 400 | 20231218 | 134700 | 1011081920 | 11460 | 11470 | 11470 | 11460 | 75 |
| 401 | 20231218 | 134600 | 1010221970 | 11470 | 11470 | 11470 | 11460 | 230 |
| 402 | 20231218 | 134500 | 1007584070 | 11460 | 11460 | 11460 | 11460 | 102 |
| 403 | 20231218 | 134400 | 1006415150 | 11470 | 11460 | 11470 | 11460 | 385 |
| 404 | 20231218 | 134300 | 1001999960 | 11460 | 11460 | 11460 | 11460 | 40 |
| 405 | 20231218 | 134200 | 1001541560 | 11460 | 11460 | 11460 | 11460 | 56 |
| 406 | 20231218 | 134100 | 1000899800 | 11460 | 11460 | 11460 | 11460 | 56 |
| 407 | 20231218 | 134000 | 1000258040 | 11490 | 11490 | 11490 | 11490 | 4 |
| 408 | 20231218 | 133900 | 1000212080 | 11460 | 11450 | 11470 | 11450 | 514 |
| 409 | 20231218 | 133800 | 994322120 | 11440 | 11440 | 11440 | 11440 | 95 |
| 410 | 20231218 | 133700 | 993235320 | 11440 | 11450 | 11460 | 11440 | 319 |
| 411 | 20231218 | 133600 | 989582890 | 11450 | 11450 | 11450 | 11450 | 76 |
| 412 | 20231218 | 133500 | 988712690 | 11450 | 11460 | 11460 | 11450 | 229 |
| 413 | 20231218 | 133400 | 986088550 | 11460 | 11460 | 11460 | 11460 | 166 |
| 414 | 20231218 | 133300 | 984186190 | 11460 | 11460 | 11460 | 11460 | 75 |
| 415 | 20231218 | 133200 | 983326690 | 11460 | 11460 | 11460 | 11460 | 95 |
| 416 | 20231218 | 133100 | 982237990 | 11460 | 11460 | 11470 | 11460 | 200 |
| 417 | 20231218 | 133000 | 979944390 | 11460 | 11470 | 11470 | 11460 | 404 |
| 418 | 20231218 | 132900 | 975311270 | 11460 | 11460 | 11460 | 11460 | 96 |
| 419 | 20231218 | 132800 | 974211110 | 11460 | 11460 | 11460 | 11460 | 129 |
| 420 | 20231218 | 132700 | 972732770 | 11460 | 11490 | 11490 | 11450 | 99 |
| 421 | 20231218 | 132600 | 971598300 | 11450 | 11440 | 11450 | 11440 | 166 |
| 422 | 20231218 | 132500 | 969698360 | 11490 | 11490 | 11490 | 11490 | 4 |
| 423 | 20231218 | 132400 | 969652400 | 11440 | 11440 | 11440 | 11440 | 56 |
| 424 | 20231218 | 132300 | 969011760 | 11440 | 11440 | 11440 | 11440 | 56 |
| 425 | 20231218 | 132200 | 968371120 | 11430 | 11450 | 11460 | 11430 | 473 |
| 426 | 20231218 | 132100 | 962954570 | 11430 | 11440 | 11440 | 11430 | 156 |
| 427 | 20231218 | 132000 | 961170190 | 11440 | 11440 | 11440 | 11440 | 75 |
| 428 | 20231218 | 131900 | 960312190 | 11440 | 11440 | 11440 | 11440 | 211 |
| 429 | 20231218 | 131800 | 957898350 | 11440 | 11430 | 11440 | 11430 | 575 |
| 430 | 20231218 | 131700 | 951321120 | 11430 | 11430 | 11430 | 11430 | 95 |
| 431 | 20231218 | 131600 | 950235270 | 11430 | 11430 | 11430 | 11430 | 20 |
| 432 | 20231218 | 131500 | 950006670 | 11430 | 11440 | 11440 | 11430 | 184 |
| 433 | 20231218 | 131400 | 947902660 | 11440 | 11440 | 11440 | 11430 | 842 |
| 434 | 20231218 | 131300 | 938270940 | 11440 | 11440 | 11440 | 11430 | 769 |
| 435 | 20231218 | 131200 | 929474250 | 11440 | 11440 | 11440 | 11440 | 504 |
| 436 | 20231218 | 131100 | 923708490 | 11440 | 11440 | 11440 | 11440 | 76 |
| 437 | 20231218 | 131000 | 922839050 | 11440 | 11440 | 11440 | 11440 | 95 |
| 438 | 20231218 | 130900 | 921752250 | 11440 | 11440 | 11440 | 11440 | 152 |
| 439 | 20231218 | 130800 | 920013370 | 11440 | 11440 | 11450 | 11440 | 126 |
| 440 | 20231218 | 130700 | 918571430 | 11440 | 11450 | 11450 | 11440 | 311 |
| 441 | 20231218 | 130600 | 915011680 | 11450 | 11450 | 11450 | 11450 | 191 |
| 442 | 20231218 | 130500 | 912824730 | 11450 | 11450 | 11450 | 11450 | 136 |
| 443 | 20231218 | 130400 | 911267530 | 11450 | 11450 | 11450 | 11450 | 165 |
| 444 | 20231218 | 130300 | 909378280 | 11450 | 11450 | 11450 | 11450 | 1773 |
| 445 | 20231218 | 130200 | 889077430 | 11460 | 11450 | 11460 | 11450 | 80 |
| 446 | 20231218 | 130100 | 888161380 | 11450 | 11450 | 11450 | 11450 | 95 |
| 447 | 20231218 | 130000 | 887073630 | 11450 | 11450 | 11460 | 11450 | 193 |
| 448 | 20231218 | 125900 | 884863730 | 11450 | 11450 | 11450 | 11450 | 95 |
| 449 | 20231218 | 125800 | 883775980 | 11450 | 11460 | 11460 | 11450 | 106 |
| 450 | 20231218 | 125700 | 882562190 | 11460 | 11460 | 11460 | 11460 | 272 |
| 451 | 20231218 | 125600 | 879445070 | 11460 | 11460 | 11460 | 11460 | 226 |
| 452 | 20231218 | 125500 | 876855110 | 11460 | 11460 | 11460 | 11460 | 39 |
| 453 | 20231218 | 125400 | 876408170 | 11460 | 11460 | 11460 | 11460 | 82 |
| 454 | 20231218 | 125300 | 875468450 | 11460 | 11460 | 11460 | 11460 | 40 |
| 455 | 20231218 | 125200 | 875010050 | 11460 | 11490 | 11490 | 11460 | 173 |
| 456 | 20231218 | 125100 | 873024470 | 11450 | 11490 | 11490 | 11450 | 62 |
| 457 | 20231218 | 125000 | 872314330 | 11450 | 11450 | 11450 | 11450 | 0 |
| 458 | 20231218 | 124900 | 872314330 | 11450 | 11450 | 11460 | 11450 | 547 |
| 459 | 20231218 | 124800 | 866046470 | 11440 | 11450 | 11450 | 11440 | 133 |
| 460 | 20231218 | 124700 | 864523930 | 11450 | 11450 | 11450 | 11450 | 39 |
| 461 | 20231218 | 124600 | 864077380 | 11450 | 11450 | 11450 | 11450 | 201 |
| 462 | 20231218 | 124500 | 861775930 | 11450 | 11450 | 11450 | 11450 | 151 |
| 463 | 20231218 | 124400 | 860046980 | 11450 | 11440 | 11450 | 11440 | 199 |
| 464 | 20231218 | 124300 | 857768630 | 11450 | 11450 | 11450 | 11440 | 285 |
| 465 | 20231218 | 124200 | 854505940 | 11450 | 11450 | 11460 | 11450 | 292 |
| 466 | 20231218 | 124100 | 851161540 | 11450 | 11450 | 11450 | 11450 | 39 |
| 467 | 20231218 | 124000 | 850714990 | 11450 | 11460 | 11460 | 11450 | 79 |
| 468 | 20231218 | 123900 | 849810410 | 11460 | 11450 | 11460 | 11450 | 79 |
| 469 | 20231218 | 123800 | 848905800 | 11450 | 11450 | 11450 | 11450 | 0 |
| 470 | 20231218 | 123700 | 848905800 | 11450 | 11450 | 11450 | 11450 | 56 |
| 471 | 20231218 | 123600 | 848264600 | 11450 | 11450 | 11450 | 11440 | 749 |
| 472 | 20231218 | 123500 | 839694570 | 11450 | 11450 | 11450 | 11450 | 126 |
| 473 | 20231218 | 123400 | 838251870 | 11440 | 11450 | 11450 | 11440 | 935 |
| 474 | 20231218 | 123300 | 827550240 | 11440 | 11440 | 11450 | 11440 | 154 |
| 475 | 20231218 | 123200 | 825788450 | 11440 | 11440 | 11440 | 11440 | 20 |
| 476 | 20231218 | 123100 | 825559650 | 11440 | 11450 | 11450 | 11440 | 197 |
| 477 | 20231218 | 123000 | 823305510 | 11450 | 11450 | 11450 | 11450 | 995 |
| 478 | 20231218 | 122900 | 811912760 | 11450 | 11450 | 11450 | 11450 | 19 |
| 479 | 20231218 | 122800 | 811695210 | 11450 | 11450 | 11450 | 11450 | 151 |
| 480 | 20231218 | 122700 | 809966260 | 11450 | 11450 | 11460 | 11450 | 154 |
| 481 | 20231218 | 122600 | 808202950 | 11460 | 11450 | 11460 | 11450 | 491 |
| 482 | 20231218 | 122500 | 802579830 | 11450 | 11460 | 11460 | 11450 | 217 |
| 483 | 20231218 | 122400 | 800094330 | 11460 | 11460 | 11460 | 11460 | 132 |
| 484 | 20231218 | 122300 | 798581610 | 11460 | 11460 | 11460 | 11450 | 395 |
| 485 | 20231218 | 122200 | 794055100 | 11450 | 11460 | 11460 | 11450 | 426 |
| 486 | 20231218 | 122100 | 789173900 | 11460 | 11460 | 11460 | 11460 | 151 |
| 487 | 20231218 | 122000 | 787443440 | 11470 | 11460 | 11470 | 11460 | 64 |
| 488 | 20231218 | 121900 | 786709560 | 11470 | 11460 | 11470 | 11460 | 196 |
| 489 | 20231218 | 121800 | 784463350 | 11460 | 11470 | 11470 | 11460 | 86 |
| 490 | 20231218 | 121700 | 783477680 | 11470 | 11470 | 11470 | 11460 | 78 |
| 491 | 20231218 | 121600 | 782583100 | 11470 | 11480 | 11480 | 11470 | 145 |
| 492 | 20231218 | 121500 | 780918970 | 11490 | 11480 | 11490 | 11480 | 58 |
| 493 | 20231218 | 121400 | 780253110 | 11490 | 11490 | 11490 | 11490 | 3 |
| 494 | 20231218 | 121300 | 780218640 | 11460 | 11460 | 11470 | 11450 | 466 |
| 495 | 20231218 | 121200 | 774875860 | 11470 | 11460 | 11470 | 11450 | 185 |
| 496 | 20231218 | 121100 | 772755970 | 11470 | 11470 | 11470 | 11470 | 120 |
| 497 | 20231218 | 121000 | 771379570 | 11470 | 11460 | 11470 | 11450 | 429 |
| 498 | 20231218 | 120900 | 766463410 | 11450 | 11450 | 11460 | 11450 | 126 |
| 499 | 20231218 | 120800 | 765020210 | 11460 | 11470 | 11470 | 11460 | 335 |
| 500 | 20231218 | 120700 | 761181100 | 11460 | 11480 | 11480 | 11460 | 196 |
| 501 | 20231218 | 120600 | 758934820 | 11450 | 11450 | 11450 | 11450 | 96 |
| 502 | 20231218 | 120500 | 757835620 | 11460 | 11460 | 11460 | 11460 | 20 |
| 503 | 20231218 | 120400 | 757606420 | 11450 | 11460 | 11460 | 11450 | 215 |
| 504 | 20231218 | 120300 | 755144570 | 11490 | 11450 | 11490 | 11450 | 66 |
| 505 | 20231218 | 120200 | 754388470 | 11490 | 11440 | 11490 | 11440 | 1068 |
| 506 | 20231218 | 120100 | 742158270 | 11440 | 11440 | 11440 | 11440 | 132 |
| 507 | 20231218 | 120000 | 740648190 | 11440 | 11440 | 11450 | 11440 | 171 |
| 508 | 20231218 | 115900 | 738691750 | 11440 | 11440 | 11450 | 11440 | 42 |
| 509 | 20231218 | 115800 | 738211250 | 11440 | 11450 | 11450 | 11440 | 241 |
| 510 | 20231218 | 115700 | 735454110 | 11440 | 11440 | 11450 | 11440 | 195 |
| 511 | 20231218 | 115600 | 733222880 | 11450 | 11440 | 11450 | 11440 | 231 |
| 512 | 20231218 | 115500 | 730580140 | 11440 | 11440 | 11440 | 11440 | 431 |
| 513 | 20231218 | 115400 | 725649500 | 11440 | 11450 | 11450 | 11440 | 148 |
| 514 | 20231218 | 115300 | 723956360 | 11440 | 11460 | 11460 | 11440 | 23 |
| 515 | 20231218 | 115200 | 723693160 | 11440 | 11450 | 11450 | 11440 | 768 |
| 516 | 20231218 | 115100 | 714904420 | 11450 | 11450 | 11450 | 11450 | 265 |
| 517 | 20231218 | 115000 | 711870170 | 11450 | 11460 | 11460 | 11450 | 219 |
| 518 | 20231218 | 114900 | 709362120 | 11450 | 11460 | 11460 | 11450 | 357 |
| 519 | 20231218 | 114800 | 705271860 | 11450 | 11450 | 11450 | 11450 | 95 |
| 520 | 20231218 | 114700 | 704184110 | 11450 | 11450 | 11460 | 11450 | 110 |
| 521 | 20231218 | 114600 | 702923610 | 11450 | 11450 | 11450 | 11450 | 144 |
| 522 | 20231218 | 114500 | 701274810 | 11450 | 11450 | 11450 | 11450 | 56 |
| 523 | 20231218 | 114400 | 700633610 | 11460 | 11460 | 11460 | 11450 | 345 |
| 524 | 20231218 | 114300 | 696683060 | 11460 | 11450 | 11460 | 11440 | 424 |
| 525 | 20231218 | 114200 | 691827130 | 11460 | 11450 | 11460 | 11440 | 335 |
| 526 | 20231218 | 114100 | 687991480 | 11460 | 11460 | 11460 | 11450 | 138 |
| 527 | 20231218 | 114000 | 686410760 | 11450 | 11480 | 11480 | 11450 | 608 |
| 528 | 20231218 | 113900 | 679442400 | 11470 | 11470 | 11470 | 11470 | 20 |
| 529 | 20231218 | 113800 | 679213000 | 11470 | 11490 | 11500 | 11470 | 426 |
| 530 | 20231218 | 113700 | 674319470 | 11500 | 11520 | 11520 | 11490 | 1525 |
| 531 | 20231218 | 113600 | 656775230 | 11520 | 11520 | 11520 | 11520 | 4 |
| 532 | 20231218 | 113500 | 656729150 | 11520 | 11520 | 11640 | 11520 | 357 |
| 533 | 20231218 | 113400 | 652608760 | 11520 | 11510 | 11520 | 11510 | 57 |
| 534 | 20231218 | 113300 | 651952680 | 11510 | 11500 | 11510 | 11500 | 221 |
| 535 | 20231218 | 113200 | 649409530 | 11510 | 11510 | 11510 | 11500 | 452 |
| 536 | 20231218 | 113100 | 644209930 | 11510 | 11500 | 11510 | 11500 | 333 |
| 537 | 20231218 | 113000 | 640378420 | 11500 | 11500 | 11510 | 11500 | 396 |
| 538 | 20231218 | 112900 | 635824210 | 11500 | 11510 | 11510 | 11500 | 435 |
| 539 | 20231218 | 112800 | 630820370 | 11510 | 11550 | 11550 | 11510 | 3136 |
| 540 | 20231218 | 112700 | 594689370 | 11560 | 11560 | 11570 | 11560 | 529 |
| 541 | 20231218 | 112600 | 588574030 | 11560 | 11560 | 11570 | 11560 | 115 |
| 542 | 20231218 | 112500 | 587244500 | 11560 | 11570 | 11570 | 11560 | 145 |
| 543 | 20231218 | 112400 | 585567830 | 11570 | 11570 | 11570 | 11570 | 0 |
| 544 | 20231218 | 112300 | 585567830 | 11570 | 11570 | 11570 | 11570 | 56 |
| 545 | 20231218 | 112200 | 584919910 | 11570 | 11560 | 11570 | 11550 | 663 |
| 546 | 20231218 | 112100 | 577253140 | 11550 | 11550 | 11560 | 11550 | 90 |
| 547 | 20231218 | 112000 | 576213140 | 11550 | 11550 | 11550 | 11550 | 96 |
| 548 | 20231218 | 111900 | 575104340 | 11560 | 11560 | 11560 | 11560 | 1095 |
| 549 | 20231218 | 111800 | 562446140 | 11560 | 11570 | 11570 | 11560 | 92 |
| 550 | 20231218 | 111700 | 561382090 | 11570 | 11570 | 11570 | 11570 | 76 |
| 551 | 20231218 | 111600 | 560502770 | 11570 | 11570 | 11570 | 11560 | 310 |
| 552 | 20231218 | 111500 | 556916830 | 11570 | 11570 | 11570 | 11570 | 162 |
| 553 | 20231218 | 111400 | 555042490 | 11570 | 11570 | 11570 | 11570 | 95 |
| 554 | 20231218 | 111300 | 553943340 | 11560 | 11570 | 11650 | 11560 | 148 |
| 555 | 20231218 | 111200 | 552231230 | 11660 | 11570 | 11660 | 11570 | 211 |
| 556 | 20231218 | 111100 | 549789600 | 11570 | 11570 | 11570 | 11570 | 56 |
| 557 | 20231218 | 111000 | 549141680 | 11570 | 11580 | 11580 | 11570 | 267 |
| 558 | 20231218 | 110900 | 546051460 | 11590 | 11590 | 11590 | 11590 | 0 |
| 559 | 20231218 | 110800 | 546051460 | 11590 | 11570 | 11590 | 11570 | 1049 |
| 560 | 20231218 | 110700 | 533907830 | 11570 | 11580 | 11580 | 11570 | 185 |
| 561 | 20231218 | 110600 | 531765720 | 11590 | 11580 | 11590 | 11580 | 100 |
| 562 | 20231218 | 110500 | 530607670 | 11590 | 11580 | 11590 | 11580 | 176 |
| 563 | 20231218 | 110400 | 528568590 | 11580 | 11590 | 11590 | 11580 | 181 |
| 564 | 20231218 | 110300 | 526472310 | 11590 | 11590 | 11590 | 11590 | 165 |
| 565 | 20231218 | 110200 | 524559960 | 11590 | 11590 | 11590 | 11590 | 247 |
| 566 | 20231218 | 110100 | 521697230 | 11630 | 11580 | 11630 | 11580 | 61 |
| 567 | 20231218 | 110000 | 520990800 | 11580 | 11580 | 11580 | 11580 | 0 |
| 568 | 20231218 | 105900 | 520990800 | 11580 | 11570 | 11580 | 11570 | 652 |
| 569 | 20231218 | 105800 | 513441730 | 11570 | 11570 | 11570 | 11570 | 157 |
| 570 | 20231218 | 105700 | 511625240 | 11570 | 11570 | 11570 | 11570 | 10 |
| 571 | 20231218 | 105600 | 511509540 | 11570 | 11570 | 11570 | 11570 | 211 |
| 572 | 20231218 | 105500 | 509068270 | 11570 | 11570 | 11580 | 11570 | 309 |
| 573 | 20231218 | 105400 | 505492140 | 11570 | 11570 | 11570 | 11570 | 20 |
| 574 | 20231218 | 105300 | 505260740 | 11570 | 11570 | 11580 | 11570 | 509 |
| 575 | 20231218 | 105200 | 499370850 | 11580 | 11570 | 11580 | 11570 | 127 |
| 576 | 20231218 | 105100 | 497901140 | 11590 | 11560 | 11590 | 11560 | 27 |
| 577 | 20231218 | 105000 | 497588810 | 11560 | 11570 | 11580 | 11560 | 786 |
| 578 | 20231218 | 104900 | 488493300 | 11590 | 11600 | 11600 | 11580 | 1189 |
| 579 | 20231218 | 104800 | 474717890 | 11590 | 11590 | 11590 | 11590 | 0 |
| 580 | 20231218 | 104700 | 474717890 | 11590 | 11590 | 11630 | 11580 | 362 |
| 581 | 20231218 | 104600 | 470522120 | 11580 | 11630 | 11630 | 11580 | 2627 |
| 582 | 20231218 | 104500 | 440022870 | 11630 | 11630 | 11630 | 11630 | 20 |
| 583 | 20231218 | 104400 | 439790270 | 11630 | 11640 | 11640 | 11630 | 56 |
| 584 | 20231218 | 104300 | 439138580 | 11650 | 11630 | 11650 | 11630 | 329 |
| 585 | 20231218 | 104200 | 435308780 | 11630 | 11620 | 11630 | 11620 | 365 |
| 586 | 20231218 | 104100 | 431064030 | 11620 | 11630 | 11650 | 11620 | 441 |
| 587 | 20231218 | 104000 | 425934750 | 11630 | 11630 | 11630 | 11630 | 167 |
| 588 | 20231218 | 103900 | 423992540 | 11630 | 11630 | 11630 | 11630 | 39 |
| 589 | 20231218 | 103800 | 423538970 | 11620 | 11630 | 11630 | 11620 | 295 |
| 590 | 20231218 | 103700 | 420110680 | 11630 | 11640 | 11640 | 11630 | 205 |
| 591 | 20231218 | 103600 | 417725370 | 11640 | 11650 | 11650 | 11640 | 453 |
| 592 | 20231218 | 103500 | 412448710 | 11660 | 11650 | 11660 | 11650 | 86 |
| 593 | 20231218 | 103400 | 411446510 | 11650 | 11640 | 11650 | 11640 | 200 |
| 594 | 20231218 | 103300 | 409117070 | 11650 | 11640 | 11730 | 11640 | 928 |
| 595 | 20231218 | 103200 | 398314470 | 11620 | 11630 | 11640 | 11620 | 1204 |
| 596 | 20231218 | 103100 | 384302790 | 11630 | 11620 | 11630 | 11620 | 91 |
| 597 | 20231218 | 103000 | 383245270 | 11620 | 11610 | 11620 | 11610 | 95 |
| 598 | 20231218 | 102900 | 382141560 | 11620 | 11610 | 11630 | 11610 | 614 |
| 599 | 20231218 | 102800 | 375008690 | 11610 | 11660 | 11660 | 11610 | 1015 |
| 600 | 20231218 | 102700 | 363200350 | 11660 | 11680 | 11680 | 11660 | 151 |
| 601 | 20231218 | 102600 | 361438790 | 11680 | 11690 | 11690 | 11680 | 403 |
| 602 | 20231218 | 102500 | 356728680 | 11680 | 11690 | 11690 | 11680 | 90 |
| 603 | 20231218 | 102400 | 355676970 | 11690 | 11720 | 11760 | 11690 | 2061 |
| 604 | 20231218 | 102300 | 331540710 | 11760 | 11720 | 11760 | 11720 | 77 |
| 605 | 20231218 | 102200 | 330638190 | 11770 | 11730 | 11770 | 11720 | 379 |
| 606 | 20231218 | 102100 | 326192640 | 11730 | 11740 | 11740 | 11730 | 94 |
| 607 | 20231218 | 102000 | 325089350 | 11800 | 11730 | 11800 | 11730 | 77 |
| 608 | 20231218 | 101900 | 324186000 | 11740 | 11730 | 11740 | 11730 | 175 |
| 609 | 20231218 | 101800 | 322131700 | 11800 | 11790 | 11800 | 11730 | 1132 |
| 610 | 20231218 | 101700 | 308804380 | 11790 | 11800 | 11800 | 11790 | 293 |
| 611 | 20231218 | 101600 | 305347180 | 11810 | 11810 | 11810 | 11810 | 193 |
| 612 | 20231218 | 101500 | 303067850 | 11820 | 11810 | 11820 | 11810 | 319 |
| 613 | 20231218 | 101400 | 299300420 | 11810 | 11810 | 11810 | 11810 | 11 |
| 614 | 20231218 | 101300 | 299170510 | 11810 | 11810 | 11810 | 11810 | 390 |
| 615 | 20231218 | 101200 | 294564610 | 11820 | 11820 | 11820 | 11820 | 10 |
| 616 | 20231218 | 101100 | 294446410 | 11830 | 11830 | 11830 | 11830 | 0 |
| 617 | 20231218 | 101000 | 294446410 | 11830 | 11830 | 11830 | 11830 | 0 |
| 618 | 20231218 | 100900 | 294446410 | 11830 | 11830 | 11830 | 11830 | 5 |
| 619 | 20231218 | 100800 | 294387260 | 11830 | 11830 | 11830 | 11830 | 1 |
| 620 | 20231218 | 100700 | 294375430 | 11840 | 11840 | 11840 | 11840 | 0 |
| 621 | 20231218 | 100600 | 294375430 | 11840 | 11840 | 11840 | 11840 | 0 |
| 622 | 20231218 | 100500 | 294375430 | 11840 | 11840 | 11840 | 11840 | 0 |
| 623 | 20231218 | 100400 | 294375430 | 11840 | 11840 | 11840 | 11840 | 2 |
| 624 | 20231218 | 100300 | 294351750 | 11800 | 11800 | 11800 | 11800 | 150 |
| 625 | 20231218 | 100200 | 292581750 | 11840 | 11840 | 11840 | 11840 | 0 |
| 626 | 20231218 | 100100 | 292581750 | 11840 | 11840 | 11840 | 11840 | 3 |
| 627 | 20231218 | 100000 | 292546230 | 11800 | 11840 | 11840 | 11800 | 399 |
| 628 | 20231218 | 095900 | 287837010 | 11850 | 11850 | 11850 | 11850 | 0 |
| 629 | 20231218 | 095800 | 287837010 | 11850 | 11850 | 11850 | 11850 | 101 |
| 630 | 20231218 | 095700 | 286640160 | 11870 | 11850 | 11870 | 11850 | 449 |
| 631 | 20231218 | 095600 | 281318010 | 11840 | 11840 | 11840 | 11840 | 111 |
| 632 | 20231218 | 095500 | 280003770 | 11830 | 11830 | 11830 | 11830 | 0 |
| 633 | 20231218 | 095400 | 280003770 | 11830 | 11830 | 11830 | 11830 | 8 |
| 634 | 20231218 | 095300 | 279909130 | 11840 | 11830 | 11840 | 11830 | 20 |
| 635 | 20231218 | 095200 | 279672410 | 11820 | 11810 | 11820 | 11810 | 922 |
| 636 | 20231218 | 095100 | 268780460 | 11810 | 11810 | 11810 | 11810 | 0 |
| 637 | 20231218 | 095000 | 268780460 | 11810 | 11810 | 11810 | 11810 | 5 |
| 638 | 20231218 | 094900 | 268721410 | 11790 | 11790 | 11790 | 11790 | 0 |
| 639 | 20231218 | 094800 | 268721410 | 11790 | 11790 | 11790 | 11790 | 2 |
| 640 | 20231218 | 094700 | 268697830 | 11790 | 11820 | 11820 | 11790 | 318 |
| 641 | 20231218 | 094600 | 264948130 | 11800 | 11810 | 11810 | 11800 | 154 |
| 642 | 20231218 | 094500 | 263129410 | 11810 | 11810 | 11810 | 11810 | 298 |
| 643 | 20231218 | 094400 | 259610030 | 11820 | 11820 | 11820 | 11820 | 59 |
| 644 | 20231218 | 094300 | 258912650 | 11830 | 11830 | 11830 | 11830 | 4 |
| 645 | 20231218 | 094200 | 258865330 | 11810 | 11810 | 11810 | 11810 | 18 |
| 646 | 20231218 | 094100 | 258652750 | 11830 | 11820 | 11830 | 11820 | 13 |
| 647 | 20231218 | 094000 | 258499060 | 11830 | 11830 | 11830 | 11830 | 1 |
| 648 | 20231218 | 093900 | 258487230 | 11830 | 11820 | 11830 | 11820 | 25 |
| 649 | 20231218 | 093800 | 258191530 | 11830 | 11820 | 11830 | 11820 | 7 |
| 650 | 20231218 | 093700 | 258108770 | 11830 | 11840 | 11840 | 11830 | 445 |
| 651 | 20231218 | 093600 | 252843430 | 11850 | 11850 | 11850 | 11850 | 0 |
| 652 | 20231218 | 093500 | 252843430 | 11850 | 11850 | 11850 | 11850 | 2 |
| 653 | 20231218 | 093400 | 252819730 | 11850 | 11840 | 11850 | 11840 | 11 |
| 654 | 20231218 | 093300 | 252689480 | 11840 | 11840 | 11840 | 11840 | 0 |
| 655 | 20231218 | 093200 | 252689480 | 11840 | 11830 | 11840 | 11830 | 44 |
| 656 | 20231218 | 093100 | 252168530 | 11850 | 11850 | 11850 | 11850 | 10 |
| 657 | 20231218 | 093000 | 252050030 | 11850 | 11850 | 11850 | 11850 | 255 |
| 658 | 20231218 | 092900 | 249028280 | 11850 | 11830 | 11850 | 11830 | 383 |
| 659 | 20231218 | 092800 | 244495030 | 11810 | 11850 | 11850 | 11810 | 152 |
| 660 | 20231218 | 092700 | 242695840 | 11860 | 11860 | 11890 | 11860 | 1692 |
| 661 | 20231218 | 092600 | 222606400 | 11850 | 11790 | 11850 | 11790 | 2535 |
| 662 | 20231218 | 092500 | 192653080 | 11780 | 11780 | 11780 | 11780 | 892 |
| 663 | 20231218 | 092400 | 182145320 | 11780 | 11780 | 11780 | 11780 | 100 |
| 664 | 20231218 | 092300 | 180967320 | 11780 | 11780 | 11780 | 11780 | 42 |
| 665 | 20231218 | 092200 | 180472560 | 11780 | 11750 | 11780 | 11750 | 1036 |
| 666 | 20231218 | 092100 | 168282170 | 11710 | 11710 | 11710 | 11710 | 0 |
| 667 | 20231218 | 092000 | 168282170 | 11710 | 11710 | 11710 | 11710 | 230 |
| 668 | 20231218 | 091900 | 165588870 | 11780 | 11780 | 11780 | 11780 | 5 |
| 669 | 20231218 | 091800 | 165529970 | 11790 | 11790 | 11790 | 11790 | 83 |
| 670 | 20231218 | 091700 | 164551400 | 11780 | 11710 | 11780 | 11710 | 80 |
| 671 | 20231218 | 091600 | 163612500 | 11790 | 11790 | 11790 | 11790 | 0 |
| 672 | 20231218 | 091500 | 163612500 | 11790 | 11790 | 11790 | 11790 | 2 |
| 673 | 20231218 | 091400 | 163588920 | 11720 | 11780 | 11790 | 11720 | 102 |
| 674 | 20231218 | 091300 | 162393350 | 11790 | 11790 | 11790 | 11790 | 450 |
| 675 | 20231218 | 091200 | 157087850 | 11790 | 11760 | 11790 | 11710 | 593 |
| 676 | 20231218 | 091100 | 150123870 | 11760 | 11780 | 11780 | 11760 | 40 |
| 677 | 20231218 | 091000 | 149653410 | 11780 | 11780 | 11780 | 11780 | 298 |
| 678 | 20231218 | 090900 | 146142970 | 11780 | 11780 | 11780 | 11780 | 102 |
| 679 | 20231218 | 090800 | 144941410 | 11780 | 11790 | 11790 | 11770 | 164 |
| 680 | 20231218 | 090700 | 143009670 | 11790 | 11800 | 11810 | 11760 | 1650 |
| 681 | 20231218 | 090600 | 123557470 | 11800 | 11830 | 11830 | 11800 | 2433 |
| 682 | 20231218 | 090500 | 94844660 | 11820 | 11780 | 11820 | 11770 | 537 |
| 683 | 20231218 | 090400 | 88513610 | 11810 | 11720 | 11810 | 11720 | 2388 |
| 684 | 20231218 | 090300 | 60413200 | 11720 | 11650 | 11720 | 11650 | 1832 |
| 685 | 20231218 | 090200 | 39001040 | 11650 | 11650 | 11650 | 11650 | 830 |
| 686 | 20231218 | 090100 | 29331540 | 11660 | 11650 | 11660 | 11650 | 403 |
| 687 | 20231218 | 090000 | 24633260 | 11610 | 11610 | 11670 | 11600 | 2121 |