36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 203200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 2161 |
| 3 | 20231208 | 203100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 4 | 20231208 | 203000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 5 | 20231208 | 202900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 6 | 20231208 | 202800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 7 | 20231208 | 202700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 8 | 20231208 | 202600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 9 | 20231208 | 202500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 10 | 20231208 | 202400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 11 | 20231208 | 202300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 12 | 20231208 | 202200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 13 | 20231208 | 202100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 14 | 20231208 | 202000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 15 | 20231208 | 201900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 16 | 20231208 | 201800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 17 | 20231208 | 201700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 18 | 20231208 | 201600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 19 | 20231208 | 201500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 20 | 20231208 | 201400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 21 | 20231208 | 201300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 22 | 20231208 | 201200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 23 | 20231208 | 201100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 24 | 20231208 | 201000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 25 | 20231208 | 200900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 26 | 20231208 | 200800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 27 | 20231208 | 200700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 28 | 20231208 | 200600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 29 | 20231208 | 200500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 30 | 20231208 | 200400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 31 | 20231208 | 200300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 32 | 20231208 | 200200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 2161 |
| 33 | 20231208 | 200100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 34 | 20231208 | 200000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 35 | 20231208 | 195900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 36 | 20231208 | 195800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 37 | 20231208 | 195700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 38 | 20231208 | 195600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 39 | 20231208 | 195500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 40 | 20231208 | 195400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 41 | 20231208 | 195300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 42 | 20231208 | 195200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 43 | 20231208 | 195100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 44 | 20231208 | 195000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 45 | 20231208 | 194900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 46 | 20231208 | 194800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 47 | 20231208 | 194700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 48 | 20231208 | 194600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 49 | 20231208 | 194500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 50 | 20231208 | 194400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 51 | 20231208 | 194300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 52 | 20231208 | 194200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 53 | 20231208 | 194100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 54 | 20231208 | 194000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 55 | 20231208 | 193900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 56 | 20231208 | 193800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 57 | 20231208 | 193700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 58 | 20231208 | 193600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 59 | 20231208 | 193500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 60 | 20231208 | 193400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 61 | 20231208 | 193300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 62 | 20231208 | 193200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 2161 |
| 63 | 20231208 | 193100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 64 | 20231208 | 193000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 65 | 20231208 | 192900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 66 | 20231208 | 192800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 67 | 20231208 | 192700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 68 | 20231208 | 192600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 69 | 20231208 | 192500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 70 | 20231208 | 192400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 71 | 20231208 | 192300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 72 | 20231208 | 192200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 73 | 20231208 | 192100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 74 | 20231208 | 192000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 75 | 20231208 | 191900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 76 | 20231208 | 191800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 77 | 20231208 | 191700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 78 | 20231208 | 191600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 79 | 20231208 | 191500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 80 | 20231208 | 191400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 81 | 20231208 | 191300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 82 | 20231208 | 191200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 83 | 20231208 | 191100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 84 | 20231208 | 191000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 85 | 20231208 | 190900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 86 | 20231208 | 190800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 87 | 20231208 | 190700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 88 | 20231208 | 190600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 89 | 20231208 | 190500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 90 | 20231208 | 190400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 91 | 20231208 | 190300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 92 | 20231208 | 190200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 2161 |
| 93 | 20231208 | 190100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 94 | 20231208 | 190000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 95 | 20231208 | 185900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 96 | 20231208 | 185800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 97 | 20231208 | 185700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 98 | 20231208 | 185600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 99 | 20231208 | 185500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 100 | 20231208 | 185400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 101 | 20231208 | 185300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 102 | 20231208 | 185200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 103 | 20231208 | 185100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 104 | 20231208 | 185000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 105 | 20231208 | 184900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 106 | 20231208 | 184800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 107 | 20231208 | 184700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 108 | 20231208 | 184600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 109 | 20231208 | 184500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 110 | 20231208 | 184400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 111 | 20231208 | 184300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 112 | 20231208 | 184200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 113 | 20231208 | 184100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 114 | 20231208 | 184000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 115 | 20231208 | 183900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 116 | 20231208 | 183800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 117 | 20231208 | 183700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 118 | 20231208 | 183600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 119 | 20231208 | 183500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 120 | 20231208 | 183400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 121 | 20231208 | 183300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 122 | 20231208 | 183200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 2161 |
| 123 | 20231208 | 183100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 124 | 20231208 | 183000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 125 | 20231208 | 182900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 126 | 20231208 | 182800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 127 | 20231208 | 182700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 128 | 20231208 | 182600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 129 | 20231208 | 182500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 130 | 20231208 | 182400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 131 | 20231208 | 182300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 132 | 20231208 | 182200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 133 | 20231208 | 182100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 134 | 20231208 | 182000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 135 | 20231208 | 181900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 136 | 20231208 | 181800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 137 | 20231208 | 181700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 138 | 20231208 | 181600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 139 | 20231208 | 181500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 140 | 20231208 | 181400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 141 | 20231208 | 181300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 142 | 20231208 | 181200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 143 | 20231208 | 181100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 144 | 20231208 | 181000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 145 | 20231208 | 180900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 146 | 20231208 | 180800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 147 | 20231208 | 180700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 148 | 20231208 | 180600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 149 | 20231208 | 180500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 150 | 20231208 | 180400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 151 | 20231208 | 180300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 152 | 20231208 | 180200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 2161 |
| 153 | 20231208 | 180100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 154 | 20231208 | 180000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 155 | 20231208 | 175900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 156 | 20231208 | 175800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 157 | 20231208 | 175700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 158 | 20231208 | 175600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 159 | 20231208 | 175500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 160 | 20231208 | 175400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 161 | 20231208 | 175300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 162 | 20231208 | 175200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 163 | 20231208 | 175100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 164 | 20231208 | 175000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 165 | 20231208 | 174900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 166 | 20231208 | 174800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 167 | 20231208 | 174700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 168 | 20231208 | 174600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 169 | 20231208 | 174500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 170 | 20231208 | 174400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 171 | 20231208 | 174300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 172 | 20231208 | 174200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 173 | 20231208 | 174100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 174 | 20231208 | 174000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 175 | 20231208 | 173900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 176 | 20231208 | 173800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 177 | 20231208 | 173700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 178 | 20231208 | 173600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 179 | 20231208 | 173500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 180 | 20231208 | 173400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 181 | 20231208 | 173300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 182 | 20231208 | 173200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 2161 |
| 183 | 20231208 | 173100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 184 | 20231208 | 173000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 185 | 20231208 | 172900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 186 | 20231208 | 172800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 187 | 20231208 | 172700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 188 | 20231208 | 172600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 189 | 20231208 | 172500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 190 | 20231208 | 172400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 191 | 20231208 | 172300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 192 | 20231208 | 172200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 193 | 20231208 | 172100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 194 | 20231208 | 172000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 195 | 20231208 | 171900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 196 | 20231208 | 171800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 197 | 20231208 | 171700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 198 | 20231208 | 171600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 199 | 20231208 | 171500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 200 | 20231208 | 171400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 201 | 20231208 | 171300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 202 | 20231208 | 171200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 203 | 20231208 | 171100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 204 | 20231208 | 171000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 205 | 20231208 | 170900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 206 | 20231208 | 170800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 207 | 20231208 | 170700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 208 | 20231208 | 170600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 209 | 20231208 | 170500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 210 | 20231208 | 170400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 211 | 20231208 | 170300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 212 | 20231208 | 170200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 2161 |
| 213 | 20231208 | 170100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 214 | 20231208 | 170000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 215 | 20231208 | 165900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 216 | 20231208 | 165800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 217 | 20231208 | 165700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 218 | 20231208 | 165600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 219 | 20231208 | 165500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 220 | 20231208 | 165400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 221 | 20231208 | 165300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 222 | 20231208 | 165200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 223 | 20231208 | 165100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 224 | 20231208 | 165000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 225 | 20231208 | 164900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 226 | 20231208 | 164800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 227 | 20231208 | 164700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 228 | 20231208 | 164600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 229 | 20231208 | 164500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 230 | 20231208 | 164400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 231 | 20231208 | 164300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 232 | 20231208 | 164200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 233 | 20231208 | 164100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 234 | 20231208 | 164000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 235 | 20231208 | 163900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 236 | 20231208 | 163800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 237 | 20231208 | 163700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 238 | 20231208 | 163600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 239 | 20231208 | 163500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 240 | 20231208 | 163400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 241 | 20231208 | 163300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 242 | 20231208 | 163200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 2161 |
| 243 | 20231208 | 163100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 244 | 20231208 | 163000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 245 | 20231208 | 162900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 246 | 20231208 | 162800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 247 | 20231208 | 162700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 248 | 20231208 | 162600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 249 | 20231208 | 162500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 250 | 20231208 | 162400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 251 | 20231208 | 162300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 252 | 20231208 | 162200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 253 | 20231208 | 162100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 254 | 20231208 | 162000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 255 | 20231208 | 161900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 256 | 20231208 | 161800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 257 | 20231208 | 161700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 258 | 20231208 | 161600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 259 | 20231208 | 161500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 260 | 20231208 | 161400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 261 | 20231208 | 161300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 262 | 20231208 | 161200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 263 | 20231208 | 161100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 264 | 20231208 | 161000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 265 | 20231208 | 160900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 266 | 20231208 | 160800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 267 | 20231208 | 160700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 268 | 20231208 | 160600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 269 | 20231208 | 160500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 270 | 20231208 | 160400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 271 | 20231208 | 160300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 272 | 20231208 | 160200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 2161 |
| 273 | 20231208 | 160100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 274 | 20231208 | 160000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 275 | 20231208 | 155900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 276 | 20231208 | 155800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 277 | 20231208 | 155700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 278 | 20231208 | 155600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 279 | 20231208 | 155500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 280 | 20231208 | 155400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 281 | 20231208 | 155300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 282 | 20231208 | 155200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 283 | 20231208 | 155100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 284 | 20231208 | 155000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 285 | 20231208 | 154900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 286 | 20231208 | 154800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 287 | 20231208 | 154700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 288 | 20231208 | 154600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 289 | 20231208 | 154500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 290 | 20231208 | 154400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 291 | 20231208 | 154300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 292 | 20231208 | 154200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 293 | 20231208 | 154100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 294 | 20231208 | 154000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 295 | 20231208 | 153900 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 296 | 20231208 | 153800 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 297 | 20231208 | 153700 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 298 | 20231208 | 153600 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 299 | 20231208 | 153500 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 300 | 20231208 | 153400 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 301 | 20231208 | 153300 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 302 | 20231208 | 153200 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 2161 |
| 303 | 20231208 | 153100 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 0 |
| 304 | 20231208 | 153000 | 2800107400 | 18770 | 18770 | 18770 | 18770 | 2161 |
| 305 | 20231208 | 152900 | 2759545430 | 18780 | 18780 | 18780 | 18780 | 0 |
| 306 | 20231208 | 152800 | 2759545430 | 18780 | 18780 | 18780 | 18780 | 0 |
| 307 | 20231208 | 152700 | 2759545430 | 18780 | 18780 | 18780 | 18780 | 0 |
| 308 | 20231208 | 152600 | 2759545430 | 18780 | 18780 | 18780 | 18780 | 0 |
| 309 | 20231208 | 152500 | 2759545430 | 18780 | 18780 | 18780 | 18780 | 0 |
| 310 | 20231208 | 152400 | 2759545430 | 18780 | 18780 | 18780 | 18780 | 0 |
| 311 | 20231208 | 152300 | 2759545430 | 18780 | 18780 | 18780 | 18780 | 0 |
| 312 | 20231208 | 152200 | 2759545430 | 18780 | 18780 | 18780 | 18780 | 0 |
| 313 | 20231208 | 152100 | 2759545430 | 18780 | 18780 | 18780 | 18780 | 0 |
| 314 | 20231208 | 152000 | 2759545430 | 18780 | 18780 | 18780 | 18780 | 0 |
| 315 | 20231208 | 151900 | 2759545430 | 18780 | 18790 | 18790 | 18780 | 1866 |
| 316 | 20231208 | 151800 | 2724500540 | 18780 | 18780 | 18790 | 18780 | 877 |
| 317 | 20231208 | 151700 | 2708027710 | 18790 | 18800 | 18800 | 18790 | 565 |
| 318 | 20231208 | 151600 | 2697411220 | 18800 | 18810 | 18810 | 18800 | 232 |
| 319 | 20231208 | 151500 | 2693049500 | 18800 | 18800 | 18800 | 18800 | 1132 |
| 320 | 20231208 | 151400 | 2671767900 | 18800 | 18810 | 18810 | 18800 | 22 |
| 321 | 20231208 | 151300 | 2671354250 | 18810 | 18810 | 18810 | 18800 | 274 |
| 322 | 20231208 | 151200 | 2666202980 | 18800 | 18810 | 18820 | 18800 | 809 |
| 323 | 20231208 | 151100 | 2650991530 | 18820 | 18820 | 18820 | 18820 | 7 |
| 324 | 20231208 | 151000 | 2650859790 | 18810 | 18830 | 18830 | 18810 | 545 |
| 325 | 20231208 | 150900 | 2640604180 | 18830 | 18850 | 18860 | 18830 | 779 |
| 326 | 20231208 | 150800 | 2625928280 | 18850 | 18840 | 18850 | 18840 | 33 |
| 327 | 20231208 | 150700 | 2625306250 | 18850 | 18840 | 18850 | 18830 | 646 |
| 328 | 20231208 | 150600 | 2613136090 | 18840 | 18840 | 18840 | 18830 | 134 |
| 329 | 20231208 | 150500 | 2610612830 | 18840 | 18840 | 18840 | 18830 | 241 |
| 330 | 20231208 | 150400 | 2606074750 | 18840 | 18840 | 18840 | 18830 | 74 |
| 331 | 20231208 | 150300 | 2604681070 | 18840 | 18830 | 18850 | 18830 | 329 |
| 332 | 20231208 | 150200 | 2598483330 | 18830 | 18840 | 18840 | 18830 | 788 |
| 333 | 20231208 | 150100 | 2583643900 | 18850 | 18850 | 18850 | 18850 | 11 |
| 334 | 20231208 | 150000 | 2583436550 | 18840 | 18850 | 18850 | 18840 | 23 |
| 335 | 20231208 | 145900 | 2583003010 | 18850 | 18850 | 18850 | 18840 | 114 |
| 336 | 20231208 | 145800 | 2580855110 | 18850 | 18850 | 18870 | 18850 | 534 |
| 337 | 20231208 | 145700 | 2570789170 | 18850 | 18880 | 18880 | 18850 | 557 |
| 338 | 20231208 | 145600 | 2560285790 | 18880 | 18860 | 18880 | 18860 | 518 |
| 339 | 20231208 | 145500 | 2550514270 | 18860 | 18860 | 18860 | 18860 | 93 |
| 340 | 20231208 | 145400 | 2548760290 | 18860 | 18860 | 18870 | 18860 | 84 |
| 341 | 20231208 | 145300 | 2547176030 | 18870 | 18870 | 18870 | 18870 | 126 |
| 342 | 20231208 | 145200 | 2544798410 | 18870 | 18870 | 18870 | 18860 | 1012 |
| 343 | 20231208 | 145100 | 2525705180 | 18870 | 18870 | 18870 | 18870 | 5 |
| 344 | 20231208 | 145000 | 2525610830 | 18870 | 18860 | 18870 | 18850 | 811 |
| 345 | 20231208 | 144900 | 2510316260 | 18860 | 18860 | 18860 | 18860 | 5 |
| 346 | 20231208 | 144800 | 2510221960 | 18860 | 18860 | 18860 | 18860 | 11 |
| 347 | 20231208 | 144700 | 2510014500 | 18850 | 18860 | 18860 | 18850 | 84 |
| 348 | 20231208 | 144600 | 2508430950 | 18860 | 18860 | 18860 | 18860 | 21 |
| 349 | 20231208 | 144500 | 2508034890 | 18860 | 18850 | 18860 | 18850 | 989 |
| 350 | 20231208 | 144400 | 2489392220 | 18840 | 18840 | 18840 | 18840 | 582 |
| 351 | 20231208 | 144300 | 2478427340 | 18840 | 18840 | 18840 | 18830 | 83 |
| 352 | 20231208 | 144200 | 2476864320 | 18840 | 18840 | 18840 | 18840 | 5 |
| 353 | 20231208 | 144100 | 2476770120 | 18840 | 18840 | 18840 | 18840 | 13 |
| 354 | 20231208 | 144000 | 2476525200 | 18840 | 18840 | 18840 | 18830 | 55 |
| 355 | 20231208 | 143900 | 2475489030 | 18840 | 18840 | 18840 | 18840 | 15 |
| 356 | 20231208 | 143800 | 2475206430 | 18840 | 18840 | 18840 | 18830 | 219 |
| 357 | 20231208 | 143700 | 2471081010 | 18840 | 18840 | 18840 | 18840 | 15 |
| 358 | 20231208 | 143600 | 2470798410 | 18840 | 18840 | 18840 | 18840 | 53 |
| 359 | 20231208 | 143500 | 2469799890 | 18840 | 18840 | 18840 | 18840 | 14 |
| 360 | 20231208 | 143400 | 2469536130 | 18840 | 18840 | 18840 | 18840 | 10 |
| 361 | 20231208 | 143300 | 2469347730 | 18840 | 18830 | 18840 | 18830 | 705 |
| 362 | 20231208 | 143200 | 2456072530 | 18840 | 18840 | 18840 | 18840 | 12 |
| 363 | 20231208 | 143100 | 2455846450 | 18840 | 18850 | 18850 | 18840 | 57 |
| 364 | 20231208 | 143000 | 2454772030 | 18850 | 18850 | 18850 | 18850 | 11 |
| 365 | 20231208 | 142900 | 2454564680 | 18850 | 18840 | 18850 | 18840 | 225 |
| 366 | 20231208 | 142800 | 2450325660 | 18840 | 18840 | 18840 | 18840 | 122 |
| 367 | 20231208 | 142700 | 2448027180 | 18850 | 18850 | 18850 | 18840 | 263 |
| 368 | 20231208 | 142600 | 2443070030 | 18850 | 18830 | 18850 | 18830 | 1927 |
| 369 | 20231208 | 142500 | 2406763820 | 18830 | 18840 | 18840 | 18830 | 125 |
| 370 | 20231208 | 142400 | 2404409870 | 18840 | 18840 | 18840 | 18840 | 38 |
| 371 | 20231208 | 142300 | 2403693950 | 18840 | 18840 | 18840 | 18840 | 24 |
| 372 | 20231208 | 142200 | 2403241790 | 18840 | 18840 | 18840 | 18840 | 33 |
| 373 | 20231208 | 142100 | 2402620070 | 18840 | 18840 | 18840 | 18840 | 62 |
| 374 | 20231208 | 142000 | 2401451990 | 18840 | 18840 | 18840 | 18840 | 50 |
| 375 | 20231208 | 141900 | 2400509990 | 18840 | 18840 | 18840 | 18840 | 24 |
| 376 | 20231208 | 141800 | 2400057830 | 18840 | 18840 | 18840 | 18830 | 153 |
| 377 | 20231208 | 141700 | 2397176310 | 18840 | 18830 | 18840 | 18830 | 71 |
| 378 | 20231208 | 141600 | 2395839150 | 18840 | 18830 | 18840 | 18830 | 82 |
| 379 | 20231208 | 141500 | 2394294990 | 18840 | 18840 | 18840 | 18830 | 123 |
| 380 | 20231208 | 141400 | 2391978670 | 18840 | 18840 | 18840 | 18840 | 62 |
| 381 | 20231208 | 141300 | 2390810590 | 18840 | 18840 | 18840 | 18840 | 107 |
| 382 | 20231208 | 141200 | 2388794710 | 18840 | 18840 | 18840 | 18840 | 63 |
| 383 | 20231208 | 141100 | 2387607790 | 18840 | 18840 | 18840 | 18840 | 13 |
| 384 | 20231208 | 141000 | 2387362870 | 18840 | 18840 | 18840 | 18840 | 20 |
| 385 | 20231208 | 140900 | 2386986070 | 18840 | 18840 | 18840 | 18840 | 13 |
| 386 | 20231208 | 140800 | 2386741150 | 18840 | 18840 | 18840 | 18830 | 62 |
| 387 | 20231208 | 140700 | 2385573570 | 18840 | 18840 | 18840 | 18840 | 15 |
| 388 | 20231208 | 140600 | 2385290970 | 18840 | 18840 | 18840 | 18840 | 19 |
| 389 | 20231208 | 140500 | 2384933010 | 18840 | 18830 | 18840 | 18830 | 937 |
| 390 | 20231208 | 140400 | 2367288160 | 18830 | 18810 | 18830 | 18810 | 3139 |
| 391 | 20231208 | 140300 | 2308206530 | 18810 | 18800 | 18810 | 18800 | 31 |
| 392 | 20231208 | 140200 | 2307623500 | 18800 | 18810 | 18810 | 18800 | 49 |
| 393 | 20231208 | 140100 | 2306702290 | 18810 | 18810 | 18810 | 18810 | 13 |
| 394 | 20231208 | 140000 | 2306457760 | 18810 | 18830 | 18830 | 18810 | 467 |
| 395 | 20231208 | 135900 | 2297668370 | 18830 | 18830 | 18830 | 18830 | 227 |
| 396 | 20231208 | 135800 | 2293393960 | 18830 | 18830 | 18830 | 18830 | 143 |
| 397 | 20231208 | 135700 | 2290701270 | 18830 | 18830 | 18830 | 18830 | 143 |
| 398 | 20231208 | 135600 | 2288008580 | 18820 | 18810 | 18830 | 18810 | 997 |
| 399 | 20231208 | 135500 | 2269246480 | 18810 | 18800 | 18810 | 18800 | 12 |
| 400 | 20231208 | 135400 | 2269020870 | 18810 | 18810 | 18810 | 18810 | 9 |
| 401 | 20231208 | 135300 | 2268851580 | 18810 | 18810 | 18810 | 18800 | 20 |
| 402 | 20231208 | 135200 | 2268475390 | 18810 | 18810 | 18810 | 18810 | 100 |
| 403 | 20231208 | 135100 | 2266594390 | 18810 | 18840 | 18840 | 18810 | 508 |
| 404 | 20231208 | 135000 | 2257032920 | 18830 | 18810 | 18830 | 18810 | 1246 |
| 405 | 20231208 | 134900 | 2233573330 | 18810 | 18800 | 18810 | 18800 | 1122 |
| 406 | 20231208 | 134800 | 2212471860 | 18800 | 18810 | 18810 | 18800 | 378 |
| 407 | 20231208 | 134700 | 2205361920 | 18850 | 18770 | 18850 | 18770 | 3570 |
| 408 | 20231208 | 134600 | 2138230510 | 18780 | 18780 | 18780 | 18780 | 486 |
| 409 | 20231208 | 134500 | 2129103430 | 18800 | 18750 | 18800 | 18750 | 2581 |
| 410 | 20231208 | 134400 | 2080646720 | 18750 | 18710 | 18750 | 18710 | 5092 |
| 411 | 20231208 | 134300 | 1985329900 | 18700 | 18700 | 18700 | 18700 | 0 |
| 412 | 20231208 | 134200 | 1985329900 | 18700 | 18700 | 18700 | 18700 | 0 |
| 413 | 20231208 | 134100 | 1985329900 | 18700 | 18700 | 18700 | 18700 | 170 |
| 414 | 20231208 | 134000 | 1982150900 | 18700 | 18700 | 18700 | 18700 | 0 |
| 415 | 20231208 | 133900 | 1982150900 | 18700 | 18700 | 18700 | 18700 | 851 |
| 416 | 20231208 | 133800 | 1966237200 | 18700 | 18700 | 18700 | 18700 | 1078 |
| 417 | 20231208 | 133700 | 1946078600 | 18700 | 18700 | 18700 | 18700 | 652 |
| 418 | 20231208 | 133600 | 1933886200 | 18690 | 18710 | 18720 | 18690 | 1426 |
| 419 | 20231208 | 133500 | 1907195590 | 18690 | 18690 | 18690 | 18690 | 50 |
| 420 | 20231208 | 133400 | 1906261090 | 18690 | 18700 | 18700 | 18690 | 2123 |
| 421 | 20231208 | 133300 | 1866571850 | 18700 | 18730 | 18730 | 18700 | 5027 |
| 422 | 20231208 | 133200 | 1772560820 | 18740 | 18730 | 18740 | 18730 | 140 |
| 423 | 20231208 | 133100 | 1769938220 | 18720 | 18720 | 18720 | 18720 | 0 |
| 424 | 20231208 | 133000 | 1769938220 | 18720 | 18720 | 18720 | 18720 | 181 |
| 425 | 20231208 | 132900 | 1766549900 | 18710 | 18710 | 18710 | 18710 | 0 |
| 426 | 20231208 | 132800 | 1766549900 | 18710 | 18710 | 18710 | 18710 | 0 |
| 427 | 20231208 | 132700 | 1766549900 | 18710 | 18710 | 18710 | 18710 | 1 |
| 428 | 20231208 | 132600 | 1766531190 | 18740 | 18740 | 18740 | 18740 | 0 |
| 429 | 20231208 | 132500 | 1766531190 | 18740 | 18740 | 18740 | 18740 | 0 |
| 430 | 20231208 | 132400 | 1766531190 | 18740 | 18740 | 18740 | 18740 | 0 |
| 431 | 20231208 | 132300 | 1766531190 | 18740 | 18740 | 18740 | 18740 | 39 |
| 432 | 20231208 | 132200 | 1765800330 | 18720 | 18720 | 18720 | 18720 | 98 |
| 433 | 20231208 | 132100 | 1763965770 | 18700 | 18720 | 18720 | 18700 | 2600 |
| 434 | 20231208 | 132000 | 1715317710 | 18720 | 18740 | 18740 | 18720 | 276 |
| 435 | 20231208 | 131900 | 1710150780 | 18750 | 18750 | 18750 | 18750 | 49 |
| 436 | 20231208 | 131800 | 1709232030 | 18750 | 18750 | 18750 | 18750 | 0 |
| 437 | 20231208 | 131700 | 1709232030 | 18750 | 18750 | 18750 | 18750 | 0 |
| 438 | 20231208 | 131600 | 1709232030 | 18750 | 18750 | 18750 | 18750 | 0 |
| 439 | 20231208 | 131500 | 1709232030 | 18750 | 18750 | 18750 | 18750 | 10 |
| 440 | 20231208 | 131400 | 1709044530 | 18750 | 18750 | 18750 | 18750 | 0 |
| 441 | 20231208 | 131300 | 1709044530 | 18750 | 18750 | 18750 | 18750 | 0 |
| 442 | 20231208 | 131200 | 1709044530 | 18750 | 18770 | 18770 | 18750 | 42 |
| 443 | 20231208 | 131100 | 1708256290 | 18760 | 18760 | 18760 | 18760 | 0 |
| 444 | 20231208 | 131000 | 1708256290 | 18760 | 18760 | 18760 | 18760 | 51 |
| 445 | 20231208 | 130900 | 1707299530 | 18760 | 18760 | 18760 | 18760 | 1 |
| 446 | 20231208 | 130800 | 1707280770 | 18760 | 18750 | 18760 | 18730 | 54 |
| 447 | 20231208 | 130700 | 1706267900 | 18730 | 18730 | 18730 | 18730 | 122 |
| 448 | 20231208 | 130600 | 1703982840 | 18730 | 18730 | 18730 | 18730 | 0 |
| 449 | 20231208 | 130500 | 1703982840 | 18730 | 18730 | 18730 | 18730 | 41 |
| 450 | 20231208 | 130400 | 1703214910 | 18730 | 18730 | 18730 | 18730 | 930 |
| 451 | 20231208 | 130300 | 1685796010 | 18730 | 18730 | 18730 | 18730 | 0 |
| 452 | 20231208 | 130200 | 1685796010 | 18730 | 18730 | 18730 | 18730 | 0 |
| 453 | 20231208 | 130100 | 1685796010 | 18730 | 18730 | 18730 | 18730 | 0 |
| 454 | 20231208 | 130000 | 1685796010 | 18730 | 18730 | 18730 | 18730 | 0 |
| 455 | 20231208 | 125900 | 1685796010 | 18730 | 18730 | 18730 | 18730 | 0 |
| 456 | 20231208 | 125800 | 1685796010 | 18730 | 18730 | 18740 | 18730 | 2209 |
| 457 | 20231208 | 125700 | 1644420060 | 18730 | 18730 | 18730 | 18730 | 0 |
| 458 | 20231208 | 125600 | 1644420060 | 18730 | 18750 | 18750 | 18730 | 277 |
| 459 | 20231208 | 125500 | 1639227150 | 18720 | 18720 | 18720 | 18720 | 10 |
| 460 | 20231208 | 125400 | 1639039950 | 18720 | 18720 | 18720 | 18720 | 0 |
| 461 | 20231208 | 125300 | 1639039950 | 18720 | 18720 | 18720 | 18720 | 0 |
| 462 | 20231208 | 125200 | 1639039950 | 18720 | 18720 | 18720 | 18720 | 0 |
| 463 | 20231208 | 125100 | 1639039950 | 18720 | 18720 | 18720 | 18720 | 0 |
| 464 | 20231208 | 125000 | 1639039950 | 18720 | 18720 | 18720 | 18720 | 1 |
| 465 | 20231208 | 124900 | 1639021230 | 18720 | 18720 | 18720 | 18720 | 10 |
| 466 | 20231208 | 124800 | 1638834030 | 18700 | 18700 | 18700 | 18700 | 0 |
| 467 | 20231208 | 124700 | 1638834030 | 18700 | 18700 | 18700 | 18700 | 0 |
| 468 | 20231208 | 124600 | 1638834030 | 18700 | 18700 | 18700 | 18700 | 52 |
| 469 | 20231208 | 124500 | 1637861630 | 18700 | 18700 | 18700 | 18700 | 158 |
| 470 | 20231208 | 124400 | 1634907030 | 18700 | 18720 | 18720 | 18700 | 94 |
| 471 | 20231208 | 124300 | 1633148350 | 18720 | 18700 | 18720 | 18700 | 636 |
| 472 | 20231208 | 124200 | 1621254110 | 18730 | 18720 | 18730 | 18700 | 136 |
| 473 | 20231208 | 124100 | 1618709580 | 18700 | 18700 | 18700 | 18700 | 546 |
| 474 | 20231208 | 124000 | 1608499380 | 18700 | 18700 | 18700 | 18700 | 5 |
| 475 | 20231208 | 123900 | 1608405880 | 18700 | 18700 | 18700 | 18700 | 50 |
| 476 | 20231208 | 123800 | 1607470880 | 18700 | 18700 | 18710 | 18700 | 64 |
| 477 | 20231208 | 123700 | 1606273970 | 18700 | 18700 | 18700 | 18700 | 17 |
| 478 | 20231208 | 123600 | 1605956070 | 18700 | 18700 | 18700 | 18700 | 62 |
| 479 | 20231208 | 123500 | 1604796670 | 18700 | 18700 | 18700 | 18700 | 10 |
| 480 | 20231208 | 123400 | 1604609670 | 18700 | 18700 | 18700 | 18700 | 15 |
| 481 | 20231208 | 123300 | 1604329170 | 18700 | 18700 | 18700 | 18700 | 3 |
| 482 | 20231208 | 123200 | 1604273070 | 18700 | 18700 | 18700 | 18700 | 0 |
| 483 | 20231208 | 123100 | 1604273070 | 18700 | 18720 | 18720 | 18700 | 50 |
| 484 | 20231208 | 123000 | 1603337270 | 18720 | 18720 | 18720 | 18720 | 15 |
| 485 | 20231208 | 122900 | 1603056470 | 18750 | 18750 | 18750 | 18750 | 0 |
| 486 | 20231208 | 122800 | 1603056470 | 18750 | 18750 | 18750 | 18750 | 1 |
| 487 | 20231208 | 122700 | 1603037720 | 18750 | 18750 | 18750 | 18750 | 45 |
| 488 | 20231208 | 122600 | 1602193970 | 18700 | 18720 | 18720 | 18700 | 488 |
| 489 | 20231208 | 122500 | 1593067470 | 18730 | 18760 | 18760 | 18730 | 164 |
| 490 | 20231208 | 122400 | 1589994590 | 18760 | 18760 | 18760 | 18760 | 41 |
| 491 | 20231208 | 122300 | 1589225430 | 18760 | 18750 | 18760 | 18750 | 45 |
| 492 | 20231208 | 122200 | 1588381330 | 18760 | 18760 | 18760 | 18760 | 0 |
| 493 | 20231208 | 122100 | 1588381330 | 18760 | 18760 | 18760 | 18760 | 19 |
| 494 | 20231208 | 122000 | 1588024890 | 18740 | 18740 | 18740 | 18740 | 0 |
| 495 | 20231208 | 121900 | 1588024890 | 18740 | 18740 | 18740 | 18740 | 0 |
| 496 | 20231208 | 121800 | 1588024890 | 18740 | 18740 | 18740 | 18740 | 20 |
| 497 | 20231208 | 121700 | 1587650090 | 18770 | 18720 | 18770 | 18710 | 1506 |
| 498 | 20231208 | 121600 | 1559411810 | 18720 | 18720 | 18720 | 18720 | 1 |
| 499 | 20231208 | 121500 | 1559393090 | 18720 | 18720 | 18720 | 18720 | 16 |
| 500 | 20231208 | 121400 | 1559093570 | 18720 | 18710 | 18720 | 18710 | 53 |
| 501 | 20231208 | 121300 | 1558101490 | 18710 | 18720 | 18720 | 18710 | 311 |
| 502 | 20231208 | 121200 | 1552280230 | 18720 | 18750 | 18750 | 18720 | 82 |
| 503 | 20231208 | 121100 | 1550744130 | 18750 | 18750 | 18750 | 18750 | 47 |
| 504 | 20231208 | 121000 | 1549862880 | 18750 | 18750 | 18750 | 18750 | 0 |
| 505 | 20231208 | 120900 | 1549862880 | 18750 | 18750 | 18750 | 18750 | 0 |
| 506 | 20231208 | 120800 | 1549862880 | 18750 | 18750 | 18750 | 18750 | 0 |
| 507 | 20231208 | 120700 | 1549862880 | 18750 | 18750 | 18750 | 18750 | 60 |
| 508 | 20231208 | 120600 | 1548737880 | 18760 | 18760 | 18760 | 18760 | 4 |
| 509 | 20231208 | 120500 | 1548662840 | 18760 | 18730 | 18760 | 18730 | 1011 |
| 510 | 20231208 | 120400 | 1529724970 | 18730 | 18730 | 18730 | 18730 | 52 |
| 511 | 20231208 | 120300 | 1528751010 | 18720 | 18730 | 18730 | 18720 | 95 |
| 512 | 20231208 | 120200 | 1526972360 | 18720 | 18720 | 18720 | 18720 | 0 |
| 513 | 20231208 | 120100 | 1526972360 | 18720 | 18710 | 18720 | 18710 | 132 |
| 514 | 20231208 | 120000 | 1524502440 | 18720 | 18720 | 18720 | 18720 | 27 |
| 515 | 20231208 | 115900 | 1523997000 | 18710 | 18710 | 18710 | 18710 | 1 |
| 516 | 20231208 | 115800 | 1523978290 | 18690 | 18680 | 18690 | 18680 | 1166 |
| 517 | 20231208 | 115700 | 1502185900 | 18680 | 18670 | 18680 | 18670 | 11 |
| 518 | 20231208 | 115600 | 1501980510 | 18680 | 18670 | 18680 | 18670 | 195 |
| 519 | 20231208 | 115500 | 1498338060 | 18670 | 18660 | 18670 | 18660 | 8 |
| 520 | 20231208 | 115400 | 1498188710 | 18660 | 18660 | 18660 | 18660 | 16 |
| 521 | 20231208 | 115300 | 1497890150 | 18650 | 18650 | 18650 | 18650 | 0 |
| 522 | 20231208 | 115200 | 1497890150 | 18650 | 18660 | 18660 | 18650 | 56 |
| 523 | 20231208 | 115100 | 1496845480 | 18690 | 18690 | 18690 | 18690 | 1 |
| 524 | 20231208 | 115000 | 1496826790 | 18690 | 18670 | 18690 | 18650 | 525 |
| 525 | 20231208 | 114900 | 1487032750 | 18660 | 18670 | 18670 | 18660 | 297 |
| 526 | 20231208 | 114800 | 1481488260 | 18690 | 18730 | 18740 | 18690 | 1123 |
| 527 | 20231208 | 114700 | 1460483490 | 18740 | 18780 | 18780 | 18740 | 1087 |
| 528 | 20231208 | 114600 | 1440097260 | 18780 | 18770 | 18780 | 18770 | 573 |
| 529 | 20231208 | 114500 | 1429336750 | 18770 | 18800 | 18800 | 18770 | 483 |
| 530 | 20231208 | 114400 | 1420263400 | 18800 | 18790 | 18830 | 18760 | 1191 |
| 531 | 20231208 | 114300 | 1397872470 | 18790 | 18760 | 18800 | 18720 | 292 |
| 532 | 20231208 | 114200 | 1392388850 | 18780 | 18670 | 18780 | 18670 | 1255 |
| 533 | 20231208 | 114100 | 1368892750 | 18660 | 18670 | 18670 | 18660 | 140 |
| 534 | 20231208 | 114000 | 1366279110 | 18660 | 18650 | 18660 | 18650 | 216 |
| 535 | 20231208 | 113900 | 1362249710 | 18660 | 18660 | 18660 | 18660 | 24 |
| 536 | 20231208 | 113800 | 1361801870 | 18650 | 18660 | 18660 | 18650 | 52 |
| 537 | 20231208 | 113700 | 1360831710 | 18640 | 18640 | 18640 | 18640 | 0 |
| 538 | 20231208 | 113600 | 1360831710 | 18640 | 18640 | 18640 | 18640 | 136 |
| 539 | 20231208 | 113500 | 1358296670 | 18670 | 18670 | 18670 | 18670 | 222 |
| 540 | 20231208 | 113400 | 1354151930 | 18680 | 18680 | 18690 | 18680 | 478 |
| 541 | 20231208 | 113300 | 1345222030 | 18700 | 18700 | 18700 | 18700 | 23 |
| 542 | 20231208 | 113200 | 1344791930 | 18700 | 18700 | 18700 | 18700 | 106 |
| 543 | 20231208 | 113100 | 1342809730 | 18700 | 18690 | 18700 | 18690 | 37 |
| 544 | 20231208 | 113000 | 1342117840 | 18690 | 18680 | 18690 | 18680 | 366 |
| 545 | 20231208 | 112900 | 1335280310 | 18670 | 18670 | 18680 | 18670 | 129 |
| 546 | 20231208 | 112800 | 1332871870 | 18680 | 18670 | 18680 | 18670 | 36 |
| 547 | 20231208 | 112700 | 1332199710 | 18670 | 18710 | 18710 | 18660 | 295 |
| 548 | 20231208 | 112600 | 1326694260 | 18710 | 18710 | 18720 | 18660 | 2002 |
| 549 | 20231208 | 112500 | 1289292410 | 18730 | 18710 | 18730 | 18710 | 16 |
| 550 | 20231208 | 112400 | 1288993030 | 18730 | 18730 | 18730 | 18730 | 0 |
| 551 | 20231208 | 112300 | 1288993030 | 18730 | 18710 | 18730 | 18710 | 29 |
| 552 | 20231208 | 112200 | 1288450180 | 18740 | 18720 | 18740 | 18720 | 90 |
| 553 | 20231208 | 112100 | 1286764580 | 18720 | 18730 | 18730 | 18720 | 106 |
| 554 | 20231208 | 112000 | 1284779360 | 18730 | 18710 | 18730 | 18710 | 175 |
| 555 | 20231208 | 111900 | 1281503710 | 18710 | 18710 | 18710 | 18710 | 58 |
| 556 | 20231208 | 111800 | 1280418530 | 18710 | 18720 | 18720 | 18710 | 232 |
| 557 | 20231208 | 111700 | 1276076360 | 18730 | 18730 | 18730 | 18730 | 0 |
| 558 | 20231208 | 111600 | 1276076360 | 18730 | 18730 | 18730 | 18730 | 42 |
| 559 | 20231208 | 111500 | 1275289700 | 18780 | 18780 | 18780 | 18780 | 50 |
| 560 | 20231208 | 111400 | 1274350700 | 18700 | 18690 | 18710 | 18690 | 216 |
| 561 | 20231208 | 111300 | 1270311190 | 18670 | 18690 | 18690 | 18670 | 302 |
| 562 | 20231208 | 111200 | 1264671600 | 18680 | 18670 | 18680 | 18670 | 285 |
| 563 | 20231208 | 111100 | 1259349140 | 18670 | 18670 | 18670 | 18670 | 50 |
| 564 | 20231208 | 111000 | 1258415640 | 18670 | 18660 | 18680 | 18660 | 250 |
| 565 | 20231208 | 110900 | 1253749440 | 18660 | 18630 | 18660 | 18630 | 75 |
| 566 | 20231208 | 110800 | 1252350390 | 18660 | 18610 | 18660 | 18610 | 368 |
| 567 | 20231208 | 110700 | 1245497750 | 18600 | 18600 | 18600 | 18600 | 66 |
| 568 | 20231208 | 110600 | 1244270150 | 18610 | 18600 | 18610 | 18600 | 210 |
| 569 | 20231208 | 110500 | 1240364050 | 18590 | 18590 | 18590 | 18590 | 65 |
| 570 | 20231208 | 110400 | 1239155700 | 18580 | 18580 | 18580 | 18580 | 51 |
| 571 | 20231208 | 110300 | 1238208120 | 18580 | 18580 | 18580 | 18580 | 317 |
| 572 | 20231208 | 110200 | 1232318260 | 18580 | 18580 | 18580 | 18580 | 13 |
| 573 | 20231208 | 110100 | 1232076720 | 18560 | 18580 | 18600 | 18550 | 2822 |
| 574 | 20231208 | 110000 | 1179687830 | 18580 | 18600 | 18600 | 18580 | 814 |
| 575 | 20231208 | 105900 | 1164552190 | 18610 | 18600 | 18610 | 18600 | 74 |
| 576 | 20231208 | 105800 | 1163175550 | 18600 | 18610 | 18610 | 18600 | 180 |
| 577 | 20231208 | 105700 | 1159825910 | 18610 | 18610 | 18610 | 18610 | 24 |
| 578 | 20231208 | 105600 | 1159379270 | 18600 | 18610 | 18610 | 18600 | 323 |
| 579 | 20231208 | 105500 | 1153370470 | 18610 | 18600 | 18610 | 18600 | 25 |
| 580 | 20231208 | 105400 | 1152905230 | 18600 | 18600 | 18600 | 18600 | 95 |
| 581 | 20231208 | 105300 | 1151138230 | 18600 | 18590 | 18600 | 18590 | 125 |
| 582 | 20231208 | 105200 | 1148814240 | 18590 | 18610 | 18610 | 18590 | 148 |
| 583 | 20231208 | 105100 | 1146060320 | 18610 | 18600 | 18610 | 18590 | 44 |
| 584 | 20231208 | 105000 | 1145241760 | 18600 | 18610 | 18610 | 18600 | 391 |
| 585 | 20231208 | 104900 | 1137966180 | 18620 | 18620 | 18620 | 18620 | 32 |
| 586 | 20231208 | 104800 | 1137370340 | 18620 | 18620 | 18620 | 18620 | 144 |
| 587 | 20231208 | 104700 | 1134689060 | 18620 | 18620 | 18620 | 18620 | 24 |
| 588 | 20231208 | 104600 | 1134242180 | 18640 | 18640 | 18640 | 18640 | 141 |
| 589 | 20231208 | 104500 | 1131613940 | 18640 | 18620 | 18640 | 18610 | 98 |
| 590 | 20231208 | 104400 | 1129788600 | 18620 | 18610 | 18620 | 18610 | 41 |
| 591 | 20231208 | 104300 | 1129025290 | 18610 | 18600 | 18620 | 18600 | 393 |
| 592 | 20231208 | 104200 | 1121712650 | 18600 | 18590 | 18600 | 18580 | 1608 |
| 593 | 20231208 | 104100 | 1091819060 | 18590 | 18600 | 18610 | 18590 | 519 |
| 594 | 20231208 | 104000 | 1082167960 | 18630 | 18630 | 18640 | 18630 | 124 |
| 595 | 20231208 | 103900 | 1079857600 | 18640 | 18630 | 18640 | 18630 | 103 |
| 596 | 20231208 | 103800 | 1077938130 | 18600 | 18630 | 18640 | 18600 | 372 |
| 597 | 20231208 | 103700 | 1071010940 | 18620 | 18620 | 18620 | 18620 | 55 |
| 598 | 20231208 | 103600 | 1069986840 | 18620 | 18640 | 18640 | 18620 | 140 |
| 599 | 20231208 | 103500 | 1067378460 | 18620 | 18620 | 18620 | 18620 | 74 |
| 600 | 20231208 | 103400 | 1066000580 | 18620 | 18610 | 18630 | 18600 | 178 |
| 601 | 20231208 | 103300 | 1062687440 | 18600 | 18580 | 18610 | 18580 | 468 |
| 602 | 20231208 | 103200 | 1053982060 | 18590 | 18600 | 18600 | 18590 | 1400 |
| 603 | 20231208 | 103100 | 1027943770 | 18600 | 18600 | 18600 | 18590 | 191 |
| 604 | 20231208 | 103000 | 1024391270 | 18600 | 18600 | 18610 | 18600 | 1072 |
| 605 | 20231208 | 102900 | 1004451870 | 18600 | 18610 | 18620 | 18600 | 745 |
| 606 | 20231208 | 102800 | 990587940 | 18640 | 18610 | 18640 | 18610 | 112 |
| 607 | 20231208 | 102700 | 988501760 | 18610 | 18600 | 18610 | 18600 | 2296 |
| 608 | 20231208 | 102600 | 945787660 | 18610 | 18660 | 18660 | 18610 | 2856 |
| 609 | 20231208 | 102500 | 892619890 | 18630 | 18630 | 18630 | 18630 | 293 |
| 610 | 20231208 | 102400 | 887161300 | 18630 | 18630 | 18630 | 18620 | 709 |
| 611 | 20231208 | 102300 | 873956530 | 18620 | 18630 | 18630 | 18620 | 525 |
| 612 | 20231208 | 102200 | 864179190 | 18630 | 18660 | 18660 | 18630 | 328 |
| 613 | 20231208 | 102100 | 858063280 | 18660 | 18660 | 18660 | 18660 | 16 |
| 614 | 20231208 | 102000 | 857764720 | 18660 | 18670 | 18670 | 18640 | 147 |
| 615 | 20231208 | 101900 | 855023020 | 18680 | 18690 | 18690 | 18670 | 237 |
| 616 | 20231208 | 101800 | 850595740 | 18700 | 18690 | 18700 | 18690 | 39 |
| 617 | 20231208 | 101700 | 849866590 | 18700 | 18700 | 18700 | 18700 | 103 |
| 618 | 20231208 | 101600 | 847940490 | 18700 | 18700 | 18710 | 18700 | 1004 |
| 619 | 20231208 | 101500 | 829160820 | 18700 | 18730 | 18740 | 18700 | 3632 |
| 620 | 20231208 | 101400 | 761221070 | 18730 | 18750 | 18750 | 18730 | 129 |
| 621 | 20231208 | 101300 | 758803620 | 18760 | 18770 | 18770 | 18760 | 180 |
| 622 | 20231208 | 101200 | 755426020 | 18770 | 18770 | 18770 | 18770 | 16 |
| 623 | 20231208 | 101100 | 755125700 | 18800 | 18800 | 18800 | 18800 | 96 |
| 624 | 20231208 | 101000 | 753320900 | 18770 | 18770 | 18770 | 18770 | 36 |
| 625 | 20231208 | 100900 | 752645180 | 18800 | 18780 | 18800 | 18780 | 48 |
| 626 | 20231208 | 100800 | 751743640 | 18800 | 18800 | 18800 | 18800 | 0 |
| 627 | 20231208 | 100700 | 751743640 | 18800 | 18780 | 18800 | 18780 | 17 |
| 628 | 20231208 | 100600 | 751424360 | 18780 | 18780 | 18780 | 18780 | 53 |
| 629 | 20231208 | 100500 | 750429020 | 18800 | 18780 | 18800 | 18780 | 17 |
| 630 | 20231208 | 100400 | 750109740 | 18800 | 18800 | 18800 | 18800 | 165 |
| 631 | 20231208 | 100300 | 747007740 | 18800 | 18830 | 18830 | 18800 | 45 |
| 632 | 20231208 | 100200 | 746160840 | 18830 | 18810 | 18830 | 18810 | 539 |
| 633 | 20231208 | 100100 | 736012270 | 18810 | 18840 | 18840 | 18810 | 12 |
| 634 | 20231208 | 100000 | 735786490 | 18850 | 18800 | 18850 | 18800 | 188 |
| 635 | 20231208 | 095900 | 732249340 | 18800 | 18830 | 18830 | 18800 | 3150 |
| 636 | 20231208 | 095800 | 673014410 | 18870 | 18880 | 18880 | 18840 | 76 |
| 637 | 20231208 | 095700 | 671580160 | 18880 | 18880 | 18880 | 18880 | 35 |
| 638 | 20231208 | 095600 | 670919360 | 18820 | 18820 | 18820 | 18820 | 16 |
| 639 | 20231208 | 095500 | 670618240 | 18890 | 18870 | 18890 | 18870 | 164 |
| 640 | 20231208 | 095400 | 667522180 | 18870 | 18840 | 18870 | 18760 | 1864 |
| 641 | 20231208 | 095300 | 632418270 | 18840 | 18840 | 18840 | 18840 | 56 |
| 642 | 20231208 | 095200 | 631363230 | 18750 | 18840 | 18840 | 18750 | 61 |
| 643 | 20231208 | 095100 | 630215340 | 18800 | 18790 | 18800 | 18790 | 39 |
| 644 | 20231208 | 095000 | 629482300 | 18720 | 18770 | 18790 | 18720 | 65 |
| 645 | 20231208 | 094900 | 628262650 | 18730 | 18690 | 18730 | 18690 | 535 |
| 646 | 20231208 | 094800 | 618242850 | 18690 | 18690 | 18690 | 18690 | 193 |
| 647 | 20231208 | 094700 | 614635680 | 18670 | 18660 | 18670 | 18640 | 1417 |
| 648 | 20231208 | 094600 | 588185360 | 18660 | 18680 | 18680 | 18660 | 203 |
| 649 | 20231208 | 094500 | 584396400 | 18660 | 18660 | 18660 | 18660 | 17 |
| 650 | 20231208 | 094400 | 584079180 | 18660 | 18700 | 18700 | 18650 | 1110 |
| 651 | 20231208 | 094300 | 563342910 | 18700 | 18700 | 18700 | 18700 | 35 |
| 652 | 20231208 | 094200 | 562688410 | 18730 | 18710 | 18730 | 18700 | 799 |
| 653 | 20231208 | 094100 | 547746610 | 18710 | 18750 | 18750 | 18710 | 366 |
| 654 | 20231208 | 094000 | 540892130 | 18760 | 18750 | 18760 | 18750 | 17 |
| 655 | 20231208 | 093900 | 540573370 | 18760 | 18760 | 18760 | 18750 | 778 |
| 656 | 20231208 | 093800 | 525984260 | 18760 | 18760 | 18780 | 18750 | 216 |
| 657 | 20231208 | 093700 | 521930570 | 18750 | 18730 | 18750 | 18730 | 30 |
| 658 | 20231208 | 093600 | 521368580 | 18730 | 18730 | 18730 | 18720 | 58 |
| 659 | 20231208 | 093500 | 520282630 | 18720 | 18720 | 18720 | 18700 | 467 |
| 660 | 20231208 | 093400 | 511544470 | 18730 | 18800 | 18800 | 18730 | 441 |
| 661 | 20231208 | 093300 | 503269580 | 18800 | 18800 | 18800 | 18800 | 203 |
| 662 | 20231208 | 093200 | 499453180 | 18800 | 18850 | 18850 | 18800 | 427 |
| 663 | 20231208 | 093100 | 491410030 | 18850 | 18800 | 18870 | 18770 | 602 |
| 664 | 20231208 | 093000 | 480087320 | 18790 | 18770 | 18790 | 18760 | 200 |
| 665 | 20231208 | 092900 | 476333000 | 18760 | 18620 | 18760 | 18600 | 1391 |
| 666 | 20231208 | 092800 | 450337250 | 18610 | 18640 | 18640 | 18600 | 1995 |
| 667 | 20231208 | 092700 | 413205740 | 18630 | 18650 | 18650 | 18630 | 373 |
| 668 | 20231208 | 092600 | 406252430 | 18650 | 18660 | 18660 | 18650 | 187 |
| 669 | 20231208 | 092500 | 402764640 | 18650 | 18660 | 18660 | 18650 | 531 |
| 670 | 20231208 | 092400 | 392861340 | 18650 | 18670 | 18670 | 18650 | 197 |
| 671 | 20231208 | 092300 | 389185670 | 18680 | 18700 | 18700 | 18680 | 200 |
| 672 | 20231208 | 092200 | 385447980 | 18700 | 18710 | 18710 | 18700 | 4 |
| 673 | 20231208 | 092100 | 385373160 | 18690 | 18700 | 18720 | 18690 | 126 |
| 674 | 20231208 | 092000 | 383017120 | 18700 | 18700 | 18700 | 18690 | 210 |
| 675 | 20231208 | 091900 | 379091860 | 18700 | 18700 | 18700 | 18700 | 49 |
| 676 | 20231208 | 091800 | 378175560 | 18690 | 18700 | 18700 | 18690 | 475 |
| 677 | 20231208 | 091700 | 369297490 | 18700 | 18700 | 18700 | 18700 | 20 |
| 678 | 20231208 | 091600 | 368923490 | 18690 | 18750 | 18750 | 18690 | 556 |
| 679 | 20231208 | 091500 | 358519320 | 18750 | 18720 | 18750 | 18720 | 307 |
| 680 | 20231208 | 091400 | 352763390 | 18720 | 18740 | 18750 | 18720 | 168 |
| 681 | 20231208 | 091300 | 349615710 | 18750 | 18700 | 18750 | 18690 | 436 |
| 682 | 20231208 | 091200 | 341460750 | 18700 | 18700 | 18710 | 18700 | 45 |
| 683 | 20231208 | 091100 | 340619210 | 18730 | 18650 | 18730 | 18650 | 106 |
| 684 | 20231208 | 091000 | 338636460 | 18640 | 18640 | 18640 | 18610 | 1202 |
| 685 | 20231208 | 090900 | 316255190 | 18640 | 18650 | 18650 | 18640 | 692 |
| 686 | 20231208 | 090800 | 303349550 | 18650 | 18670 | 18670 | 18630 | 178 |
| 687 | 20231208 | 090700 | 300031360 | 18620 | 18600 | 18640 | 18600 | 2021 |
| 688 | 20231208 | 090600 | 262420280 | 18610 | 18730 | 18730 | 18600 | 1578 |
| 689 | 20231208 | 090500 | 233037680 | 18710 | 18670 | 18740 | 18670 | 1933 |
| 690 | 20231208 | 090400 | 196885910 | 18670 | 18630 | 18670 | 18630 | 301 |
| 691 | 20231208 | 090300 | 191272960 | 18630 | 18640 | 18670 | 18630 | 1140 |
| 692 | 20231208 | 090200 | 170027120 | 18640 | 18790 | 18790 | 18480 | 1621 |
| 693 | 20231208 | 090100 | 139818500 | 18800 | 18880 | 18980 | 18800 | 6040 |
| 694 | 20231208 | 090000 | 26074340 | 18880 | 18950 | 18990 | 18880 | 1377 |