40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 213000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 2818 |
| 3 | 20231218 | 212900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 4 | 20231218 | 212800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 5 | 20231218 | 212700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 6 | 20231218 | 212600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 7 | 20231218 | 212500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 8 | 20231218 | 212400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 9 | 20231218 | 212300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 10 | 20231218 | 212200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 11 | 20231218 | 212100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 12 | 20231218 | 212000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 13 | 20231218 | 211900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 14 | 20231218 | 211800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 15 | 20231218 | 211700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 16 | 20231218 | 211600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 17 | 20231218 | 211500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 18 | 20231218 | 211400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 19 | 20231218 | 211300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 20 | 20231218 | 211200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 21 | 20231218 | 211100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 22 | 20231218 | 211000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 23 | 20231218 | 210900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 24 | 20231218 | 210800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 25 | 20231218 | 210700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 26 | 20231218 | 210600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 27 | 20231218 | 210500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 28 | 20231218 | 210400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 29 | 20231218 | 210300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 30 | 20231218 | 210200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 31 | 20231218 | 210100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 32 | 20231218 | 210000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 2818 |
| 33 | 20231218 | 205900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 34 | 20231218 | 205800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 35 | 20231218 | 205700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 36 | 20231218 | 205600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 37 | 20231218 | 205500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 38 | 20231218 | 205400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 39 | 20231218 | 205300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 40 | 20231218 | 205200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 41 | 20231218 | 205100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 42 | 20231218 | 205000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 43 | 20231218 | 204900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 44 | 20231218 | 204800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 45 | 20231218 | 204700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 46 | 20231218 | 204600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 47 | 20231218 | 204500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 48 | 20231218 | 204400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 49 | 20231218 | 204300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 50 | 20231218 | 204200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 51 | 20231218 | 204100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 52 | 20231218 | 204000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 53 | 20231218 | 203900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 54 | 20231218 | 203800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 55 | 20231218 | 203700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 56 | 20231218 | 203600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 57 | 20231218 | 203500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 58 | 20231218 | 203400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 59 | 20231218 | 203300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 60 | 20231218 | 203200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 61 | 20231218 | 203100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 62 | 20231218 | 203000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 2818 |
| 63 | 20231218 | 202900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 64 | 20231218 | 202800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 65 | 20231218 | 202700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 66 | 20231218 | 202600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 67 | 20231218 | 202500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 68 | 20231218 | 202400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 69 | 20231218 | 202300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 70 | 20231218 | 202200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 71 | 20231218 | 202100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 72 | 20231218 | 202000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 73 | 20231218 | 201900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 74 | 20231218 | 201800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 75 | 20231218 | 201700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 76 | 20231218 | 201600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 77 | 20231218 | 201500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 78 | 20231218 | 201400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 79 | 20231218 | 201300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 80 | 20231218 | 201200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 81 | 20231218 | 201100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 82 | 20231218 | 201000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 83 | 20231218 | 200900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 84 | 20231218 | 200800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 85 | 20231218 | 200700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 86 | 20231218 | 200600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 87 | 20231218 | 200500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 88 | 20231218 | 200400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 89 | 20231218 | 200300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 90 | 20231218 | 200200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 91 | 20231218 | 200100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 92 | 20231218 | 200000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 2818 |
| 93 | 20231218 | 195900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 94 | 20231218 | 195800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 95 | 20231218 | 195700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 96 | 20231218 | 195600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 97 | 20231218 | 195500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 98 | 20231218 | 195400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 99 | 20231218 | 195300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 100 | 20231218 | 195200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 101 | 20231218 | 195100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 102 | 20231218 | 195000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 103 | 20231218 | 194900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 104 | 20231218 | 194800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 105 | 20231218 | 194700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 106 | 20231218 | 194600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 107 | 20231218 | 194500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 108 | 20231218 | 194400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 109 | 20231218 | 194300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 110 | 20231218 | 194200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 111 | 20231218 | 194100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 112 | 20231218 | 194000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 113 | 20231218 | 193900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 114 | 20231218 | 193800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 115 | 20231218 | 193700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 116 | 20231218 | 193600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 117 | 20231218 | 193500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 118 | 20231218 | 193400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 119 | 20231218 | 193300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 120 | 20231218 | 193200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 121 | 20231218 | 193100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 122 | 20231218 | 193000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 2818 |
| 123 | 20231218 | 192900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 124 | 20231218 | 192800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 125 | 20231218 | 192700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 126 | 20231218 | 192600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 127 | 20231218 | 192500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 128 | 20231218 | 192400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 129 | 20231218 | 192300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 130 | 20231218 | 192200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 131 | 20231218 | 192100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 132 | 20231218 | 192000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 133 | 20231218 | 191900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 134 | 20231218 | 191800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 135 | 20231218 | 191700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 136 | 20231218 | 191600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 137 | 20231218 | 191500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 138 | 20231218 | 191400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 139 | 20231218 | 191300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 140 | 20231218 | 191200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 141 | 20231218 | 191100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 142 | 20231218 | 191000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 143 | 20231218 | 190900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 144 | 20231218 | 190800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 145 | 20231218 | 190700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 146 | 20231218 | 190600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 147 | 20231218 | 190500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 148 | 20231218 | 190400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 149 | 20231218 | 190300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 150 | 20231218 | 190200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 151 | 20231218 | 190100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 152 | 20231218 | 190000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 2818 |
| 153 | 20231218 | 185900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 154 | 20231218 | 185800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 155 | 20231218 | 185700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 156 | 20231218 | 185600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 157 | 20231218 | 185500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 158 | 20231218 | 185400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 159 | 20231218 | 185300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 160 | 20231218 | 185200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 161 | 20231218 | 185100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 162 | 20231218 | 185000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 163 | 20231218 | 184900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 164 | 20231218 | 184800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 165 | 20231218 | 184700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 166 | 20231218 | 184600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 167 | 20231218 | 184500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 168 | 20231218 | 184400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 169 | 20231218 | 184300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 170 | 20231218 | 184200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 171 | 20231218 | 184100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 172 | 20231218 | 184000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 173 | 20231218 | 183900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 174 | 20231218 | 183800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 175 | 20231218 | 183700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 176 | 20231218 | 183600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 177 | 20231218 | 183500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 178 | 20231218 | 183400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 179 | 20231218 | 183300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 180 | 20231218 | 183200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 181 | 20231218 | 183100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 182 | 20231218 | 183000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 2818 |
| 183 | 20231218 | 182900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 184 | 20231218 | 182800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 185 | 20231218 | 182700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 186 | 20231218 | 182600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 187 | 20231218 | 182500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 188 | 20231218 | 182400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 189 | 20231218 | 182300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 190 | 20231218 | 182200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 191 | 20231218 | 182100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 192 | 20231218 | 182000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 193 | 20231218 | 181900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 194 | 20231218 | 181800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 195 | 20231218 | 181700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 196 | 20231218 | 181600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 197 | 20231218 | 181500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 198 | 20231218 | 181400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 199 | 20231218 | 181300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 200 | 20231218 | 181200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 201 | 20231218 | 181100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 202 | 20231218 | 181000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 203 | 20231218 | 180900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 204 | 20231218 | 180800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 205 | 20231218 | 180700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 206 | 20231218 | 180600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 207 | 20231218 | 180500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 208 | 20231218 | 180400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 209 | 20231218 | 180300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 210 | 20231218 | 180200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 211 | 20231218 | 180100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 212 | 20231218 | 180000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 2818 |
| 213 | 20231218 | 175900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 214 | 20231218 | 175800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 215 | 20231218 | 175700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 216 | 20231218 | 175600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 217 | 20231218 | 175500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 218 | 20231218 | 175400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 219 | 20231218 | 175300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 220 | 20231218 | 175200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 221 | 20231218 | 175100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 222 | 20231218 | 175000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 223 | 20231218 | 174900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 224 | 20231218 | 174800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 225 | 20231218 | 174700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 226 | 20231218 | 174600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 227 | 20231218 | 174500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 228 | 20231218 | 174400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 229 | 20231218 | 174300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 230 | 20231218 | 174200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 231 | 20231218 | 174100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 232 | 20231218 | 174000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 233 | 20231218 | 173900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 234 | 20231218 | 173800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 235 | 20231218 | 173700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 236 | 20231218 | 173600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 237 | 20231218 | 173500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 238 | 20231218 | 173400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 239 | 20231218 | 173300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 240 | 20231218 | 173200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 241 | 20231218 | 173100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 242 | 20231218 | 173000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 2818 |
| 243 | 20231218 | 172900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 244 | 20231218 | 172800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 245 | 20231218 | 172700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 246 | 20231218 | 172600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 247 | 20231218 | 172500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 248 | 20231218 | 172400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 249 | 20231218 | 172300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 250 | 20231218 | 172200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 251 | 20231218 | 172100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 252 | 20231218 | 172000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 253 | 20231218 | 171900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 254 | 20231218 | 171800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 255 | 20231218 | 171700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 256 | 20231218 | 171600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 257 | 20231218 | 171500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 258 | 20231218 | 171400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 259 | 20231218 | 171300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 260 | 20231218 | 171200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 261 | 20231218 | 171100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 262 | 20231218 | 171000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 263 | 20231218 | 170900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 264 | 20231218 | 170800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 265 | 20231218 | 170700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 266 | 20231218 | 170600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 267 | 20231218 | 170500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 268 | 20231218 | 170400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 269 | 20231218 | 170300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 270 | 20231218 | 170200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 271 | 20231218 | 170100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 272 | 20231218 | 170000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 2818 |
| 273 | 20231218 | 165900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 274 | 20231218 | 165800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 275 | 20231218 | 165700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 276 | 20231218 | 165600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 277 | 20231218 | 165500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 278 | 20231218 | 165400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 279 | 20231218 | 165300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 280 | 20231218 | 165200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 281 | 20231218 | 165100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 282 | 20231218 | 165000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 283 | 20231218 | 164900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 284 | 20231218 | 164800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 285 | 20231218 | 164700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 286 | 20231218 | 164600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 287 | 20231218 | 164500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 288 | 20231218 | 164400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 289 | 20231218 | 164300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 290 | 20231218 | 164200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 291 | 20231218 | 164100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 292 | 20231218 | 164000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 293 | 20231218 | 163900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 294 | 20231218 | 163800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 295 | 20231218 | 163700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 296 | 20231218 | 163600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 297 | 20231218 | 163500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 298 | 20231218 | 163400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 299 | 20231218 | 163300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 300 | 20231218 | 163200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 301 | 20231218 | 163100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 302 | 20231218 | 163000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 2818 |
| 303 | 20231218 | 162900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 304 | 20231218 | 162800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 305 | 20231218 | 162700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 306 | 20231218 | 162600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 307 | 20231218 | 162500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 308 | 20231218 | 162400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 309 | 20231218 | 162300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 310 | 20231218 | 162200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 311 | 20231218 | 162100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 312 | 20231218 | 162000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 313 | 20231218 | 161900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 314 | 20231218 | 161800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 315 | 20231218 | 161700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 316 | 20231218 | 161600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 317 | 20231218 | 161500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 318 | 20231218 | 161400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 319 | 20231218 | 161300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 320 | 20231218 | 161200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 321 | 20231218 | 161100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 322 | 20231218 | 161000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 323 | 20231218 | 160900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 324 | 20231218 | 160800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 325 | 20231218 | 160700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 326 | 20231218 | 160600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 327 | 20231218 | 160500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 328 | 20231218 | 160400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 329 | 20231218 | 160300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 330 | 20231218 | 160200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 331 | 20231218 | 160100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 332 | 20231218 | 160000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 2818 |
| 333 | 20231218 | 155900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 334 | 20231218 | 155800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 335 | 20231218 | 155700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 336 | 20231218 | 155600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 337 | 20231218 | 155500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 338 | 20231218 | 155400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 339 | 20231218 | 155300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 340 | 20231218 | 155200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 341 | 20231218 | 155100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 342 | 20231218 | 155000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 343 | 20231218 | 154900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 344 | 20231218 | 154800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 345 | 20231218 | 154700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 346 | 20231218 | 154600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 347 | 20231218 | 154500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 348 | 20231218 | 154400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 349 | 20231218 | 154300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 350 | 20231218 | 154200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 351 | 20231218 | 154100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 352 | 20231218 | 154000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 353 | 20231218 | 153900 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 354 | 20231218 | 153800 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 355 | 20231218 | 153700 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 356 | 20231218 | 153600 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 357 | 20231218 | 153500 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 358 | 20231218 | 153400 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 359 | 20231218 | 153300 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 360 | 20231218 | 153200 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 361 | 20231218 | 153100 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 362 | 20231218 | 153000 | 2184488830 | 13870 | 13870 | 13870 | 13870 | 5636 |
| 363 | 20231218 | 152900 | 2145403170 | 13750 | 13750 | 13750 | 13750 | 0 |
| 364 | 20231218 | 152800 | 2145403170 | 13750 | 13750 | 13750 | 13750 | 0 |
| 365 | 20231218 | 152700 | 2145403170 | 13750 | 13750 | 13750 | 13750 | 0 |
| 366 | 20231218 | 152600 | 2145403170 | 13750 | 13750 | 13750 | 13750 | 0 |
| 367 | 20231218 | 152500 | 2145403170 | 13750 | 13750 | 13750 | 13750 | 0 |
| 368 | 20231218 | 152400 | 2145403170 | 13750 | 13750 | 13750 | 13750 | 0 |
| 369 | 20231218 | 152300 | 2145403170 | 13750 | 13750 | 13750 | 13750 | 0 |
| 370 | 20231218 | 152200 | 2145403170 | 13750 | 13750 | 13750 | 13750 | 0 |
| 371 | 20231218 | 152100 | 2145403170 | 13750 | 13750 | 13750 | 13750 | 0 |
| 372 | 20231218 | 152000 | 2145403170 | 13750 | 13750 | 13750 | 13750 | 0 |
| 373 | 20231218 | 151900 | 2145403170 | 13750 | 13820 | 13820 | 13750 | 4021 |
| 374 | 20231218 | 151800 | 2089981400 | 13820 | 13850 | 13850 | 13820 | 1558 |
| 375 | 20231218 | 151700 | 2068429630 | 13850 | 13840 | 13850 | 13840 | 110 |
| 376 | 20231218 | 151600 | 2066906380 | 13840 | 13840 | 13840 | 13830 | 158 |
| 377 | 20231218 | 151500 | 2064719690 | 13840 | 13850 | 13860 | 13830 | 202 |
| 378 | 20231218 | 151400 | 2061921580 | 13850 | 13820 | 13850 | 13820 | 76 |
| 379 | 20231218 | 151300 | 2060870400 | 13820 | 13840 | 13840 | 13820 | 393 |
| 380 | 20231218 | 151200 | 2055434750 | 13840 | 13870 | 13870 | 13840 | 546 |
| 381 | 20231218 | 151100 | 2047869380 | 13880 | 13880 | 13880 | 13880 | 70 |
| 382 | 20231218 | 151000 | 2046897780 | 13880 | 13890 | 13910 | 13880 | 446 |
| 383 | 20231218 | 150900 | 2040699790 | 13890 | 13910 | 13910 | 13890 | 296 |
| 384 | 20231218 | 150800 | 2036585330 | 13890 | 13910 | 13910 | 13890 | 178 |
| 385 | 20231218 | 150700 | 2034112750 | 13890 | 13920 | 13930 | 13890 | 2228 |
| 386 | 20231218 | 150600 | 2003136130 | 13920 | 13930 | 13930 | 13920 | 404 |
| 387 | 20231218 | 150500 | 1997511620 | 13930 | 13940 | 13940 | 13930 | 97 |
| 388 | 20231218 | 150400 | 1996160190 | 13940 | 13940 | 13950 | 13930 | 398 |
| 389 | 20231218 | 150300 | 1990612380 | 13940 | 13940 | 13940 | 13930 | 795 |
| 390 | 20231218 | 150200 | 1979530830 | 13940 | 13890 | 13950 | 13890 | 1892 |
| 391 | 20231218 | 150100 | 1953223210 | 13880 | 13840 | 13900 | 13840 | 632 |
| 392 | 20231218 | 150000 | 1944451010 | 13870 | 13830 | 13870 | 13830 | 33 |
| 393 | 20231218 | 145900 | 1943994500 | 13830 | 13830 | 13880 | 13830 | 40 |
| 394 | 20231218 | 145800 | 1943440800 | 13830 | 13830 | 13830 | 13810 | 32 |
| 395 | 20231218 | 145700 | 1942998840 | 13890 | 13810 | 13890 | 13810 | 1008 |
| 396 | 20231218 | 145600 | 1929028560 | 13800 | 13800 | 13800 | 13800 | 30 |
| 397 | 20231218 | 145500 | 1928614560 | 13820 | 13830 | 13830 | 13790 | 275 |
| 398 | 20231218 | 145400 | 1924818670 | 13790 | 13820 | 13840 | 13790 | 550 |
| 399 | 20231218 | 145300 | 1917224100 | 13790 | 13780 | 13800 | 13780 | 118 |
| 400 | 20231218 | 145200 | 1915596220 | 13780 | 13790 | 13790 | 13780 | 100 |
| 401 | 20231218 | 145100 | 1914217910 | 13780 | 13800 | 13800 | 13780 | 32 |
| 402 | 20231218 | 145000 | 1913776910 | 13800 | 13810 | 13810 | 13800 | 175 |
| 403 | 20231218 | 144900 | 1911360460 | 13800 | 13810 | 13820 | 13800 | 231 |
| 404 | 20231218 | 144800 | 1908170920 | 13820 | 13810 | 13830 | 13810 | 52 |
| 405 | 20231218 | 144700 | 1907452280 | 13800 | 13800 | 13810 | 13800 | 41 |
| 406 | 20231218 | 144600 | 1906886460 | 13800 | 13800 | 13810 | 13800 | 162 |
| 407 | 20231218 | 144500 | 1904650540 | 13800 | 13810 | 13810 | 13780 | 230 |
| 408 | 20231218 | 144400 | 1901476540 | 13800 | 13790 | 13800 | 13790 | 50 |
| 409 | 20231218 | 144300 | 1900786720 | 13790 | 13790 | 13790 | 13790 | 30 |
| 410 | 20231218 | 144200 | 1900373020 | 13790 | 13790 | 13790 | 13770 | 581 |
| 411 | 20231218 | 144100 | 1892362140 | 13790 | 13790 | 13790 | 13770 | 222 |
| 412 | 20231218 | 144000 | 1889301600 | 13780 | 13780 | 13790 | 13780 | 41 |
| 413 | 20231218 | 143900 | 1888736610 | 13780 | 13790 | 13800 | 13780 | 1380 |
| 414 | 20231218 | 143800 | 1869713290 | 13800 | 13790 | 13800 | 13780 | 309 |
| 415 | 20231218 | 143700 | 1865449710 | 13790 | 13800 | 13830 | 13790 | 399 |
| 416 | 20231218 | 143600 | 1859941450 | 13800 | 13830 | 13830 | 13800 | 452 |
| 417 | 20231218 | 143500 | 1853701040 | 13830 | 13820 | 13830 | 13820 | 99 |
| 418 | 20231218 | 143400 | 1852332730 | 13820 | 13820 | 13820 | 13820 | 73 |
| 419 | 20231218 | 143300 | 1851323870 | 13820 | 13830 | 13830 | 13820 | 202 |
| 420 | 20231218 | 143200 | 1848530490 | 13830 | 13830 | 13840 | 13830 | 61 |
| 421 | 20231218 | 143100 | 1847686550 | 13840 | 13840 | 13870 | 13840 | 20 |
| 422 | 20231218 | 143000 | 1847409720 | 13840 | 13870 | 13880 | 13840 | 129 |
| 423 | 20231218 | 142900 | 1845620480 | 13870 | 13870 | 13890 | 13840 | 261 |
| 424 | 20231218 | 142800 | 1842002590 | 13860 | 13870 | 13870 | 13860 | 27 |
| 425 | 20231218 | 142700 | 1841628300 | 13870 | 13880 | 13880 | 13870 | 41 |
| 426 | 20231218 | 142600 | 1841059540 | 13880 | 13860 | 13880 | 13860 | 231 |
| 427 | 20231218 | 142500 | 1837853910 | 13860 | 13880 | 13880 | 13820 | 221 |
| 428 | 20231218 | 142400 | 1834795110 | 13880 | 13890 | 13890 | 13880 | 37 |
| 429 | 20231218 | 142300 | 1834281510 | 13890 | 13890 | 13890 | 13890 | 620 |
| 430 | 20231218 | 142200 | 1825669710 | 13890 | 13870 | 13890 | 13870 | 146 |
| 431 | 20231218 | 142100 | 1823643070 | 13870 | 13870 | 13880 | 13870 | 393 |
| 432 | 20231218 | 142000 | 1818188780 | 13850 | 13850 | 13860 | 13850 | 150 |
| 433 | 20231218 | 141900 | 1816110130 | 13850 | 13870 | 13870 | 13850 | 73 |
| 434 | 20231218 | 141800 | 1815098350 | 13870 | 13870 | 13870 | 13870 | 8 |
| 435 | 20231218 | 141700 | 1814987390 | 13870 | 13880 | 13880 | 13870 | 22 |
| 436 | 20231218 | 141600 | 1814682210 | 13880 | 13880 | 13880 | 13870 | 57 |
| 437 | 20231218 | 141500 | 1813891100 | 13890 | 13870 | 13890 | 13870 | 197 |
| 438 | 20231218 | 141400 | 1811155860 | 13870 | 13880 | 13880 | 13870 | 81 |
| 439 | 20231218 | 141300 | 1810032000 | 13880 | 13880 | 13890 | 13880 | 498 |
| 440 | 20231218 | 141200 | 1803118310 | 13880 | 13870 | 13880 | 13870 | 348 |
| 441 | 20231218 | 141100 | 1798289850 | 13870 | 13820 | 13870 | 13820 | 1869 |
| 442 | 20231218 | 141000 | 1772446190 | 13820 | 13810 | 13820 | 13810 | 80 |
| 443 | 20231218 | 140900 | 1771341070 | 13810 | 13820 | 13820 | 13810 | 107 |
| 444 | 20231218 | 140800 | 1769862380 | 13820 | 13820 | 13820 | 13820 | 57 |
| 445 | 20231218 | 140700 | 1769074640 | 13820 | 13820 | 13820 | 13820 | 119 |
| 446 | 20231218 | 140600 | 1767430060 | 13820 | 13820 | 13820 | 13820 | 10 |
| 447 | 20231218 | 140500 | 1767291860 | 13810 | 13810 | 13810 | 13810 | 0 |
| 448 | 20231218 | 140400 | 1767291860 | 13810 | 13810 | 13810 | 13810 | 78 |
| 449 | 20231218 | 140300 | 1766214680 | 13810 | 13830 | 13830 | 13810 | 64 |
| 450 | 20231218 | 140200 | 1765330630 | 13830 | 13810 | 13830 | 13810 | 48 |
| 451 | 20231218 | 140100 | 1764667130 | 13810 | 13820 | 13820 | 13810 | 56 |
| 452 | 20231218 | 140000 | 1763893250 | 13820 | 13830 | 13830 | 13820 | 322 |
| 453 | 20231218 | 135900 | 1759442510 | 13840 | 13850 | 13850 | 13820 | 371 |
| 454 | 20231218 | 135800 | 1754304820 | 13850 | 13820 | 13850 | 13820 | 22 |
| 455 | 20231218 | 135700 | 1754000720 | 13820 | 13820 | 13820 | 13820 | 20 |
| 456 | 20231218 | 135600 | 1753724320 | 13820 | 13810 | 13820 | 13810 | 32 |
| 457 | 20231218 | 135500 | 1753282300 | 13810 | 13810 | 13810 | 13810 | 26 |
| 458 | 20231218 | 135400 | 1752923240 | 13800 | 13810 | 13810 | 13800 | 66 |
| 459 | 20231218 | 135300 | 1752011940 | 13810 | 13860 | 13860 | 13810 | 143 |
| 460 | 20231218 | 135200 | 1750031840 | 13850 | 13850 | 13850 | 13850 | 37 |
| 461 | 20231218 | 135100 | 1749519390 | 13880 | 13830 | 13880 | 13830 | 376 |
| 462 | 20231218 | 135000 | 1744305170 | 13830 | 13820 | 13840 | 13820 | 91 |
| 463 | 20231218 | 134900 | 1743046490 | 13820 | 13810 | 13820 | 13810 | 28 |
| 464 | 20231218 | 134800 | 1742659710 | 13840 | 13830 | 13840 | 13830 | 223 |
| 465 | 20231218 | 134700 | 1739573620 | 13800 | 13800 | 13800 | 13800 | 16 |
| 466 | 20231218 | 134600 | 1739352820 | 13800 | 13820 | 13830 | 13800 | 29 |
| 467 | 20231218 | 134500 | 1738952440 | 13790 | 13790 | 13820 | 13790 | 50 |
| 468 | 20231218 | 134400 | 1738262690 | 13790 | 13790 | 13790 | 13780 | 67 |
| 469 | 20231218 | 134300 | 1737339030 | 13790 | 13800 | 13800 | 13790 | 579 |
| 470 | 20231218 | 134200 | 1729349330 | 13800 | 13800 | 13830 | 13800 | 278 |
| 471 | 20231218 | 134100 | 1725512550 | 13800 | 13830 | 13830 | 13800 | 81 |
| 472 | 20231218 | 134000 | 1724393790 | 13820 | 13810 | 13820 | 13810 | 96 |
| 473 | 20231218 | 133900 | 1723067910 | 13820 | 13830 | 13830 | 13820 | 84 |
| 474 | 20231218 | 133800 | 1721906710 | 13820 | 13820 | 13820 | 13820 | 18 |
| 475 | 20231218 | 133700 | 1721657950 | 13820 | 13820 | 13830 | 13820 | 68 |
| 476 | 20231218 | 133600 | 1720717870 | 13830 | 13830 | 13830 | 13830 | 18 |
| 477 | 20231218 | 133500 | 1720468930 | 13830 | 13820 | 13850 | 13820 | 85 |
| 478 | 20231218 | 133400 | 1719292580 | 13820 | 13820 | 13820 | 13820 | 18 |
| 479 | 20231218 | 133300 | 1719043820 | 13800 | 13800 | 13800 | 13800 | 19 |
| 480 | 20231218 | 133200 | 1718781620 | 13800 | 13800 | 13800 | 13800 | 48 |
| 481 | 20231218 | 133100 | 1718119220 | 13800 | 13800 | 13800 | 13780 | 71 |
| 482 | 20231218 | 133000 | 1717139610 | 13800 | 13770 | 13800 | 13750 | 254 |
| 483 | 20231218 | 132900 | 1713640070 | 13740 | 13770 | 13770 | 13740 | 123 |
| 484 | 20231218 | 132800 | 1711948160 | 13770 | 13740 | 13780 | 13740 | 463 |
| 485 | 20231218 | 132700 | 1705576300 | 13710 | 13710 | 13740 | 13710 | 40 |
| 486 | 20231218 | 132600 | 1705027870 | 13700 | 13700 | 13700 | 13700 | 17 |
| 487 | 20231218 | 132500 | 1704794970 | 13750 | 13700 | 13750 | 13700 | 141 |
| 488 | 20231218 | 132400 | 1702858440 | 13690 | 13690 | 13690 | 13690 | 710 |
| 489 | 20231218 | 132300 | 1693138540 | 13680 | 13690 | 13690 | 13680 | 122 |
| 490 | 20231218 | 132200 | 1691468550 | 13690 | 13690 | 13690 | 13690 | 17 |
| 491 | 20231218 | 132100 | 1691235820 | 13740 | 13750 | 13750 | 13740 | 75 |
| 492 | 20231218 | 132000 | 1690205010 | 13740 | 13730 | 13740 | 13730 | 107 |
| 493 | 20231218 | 131900 | 1688735150 | 13690 | 13690 | 13700 | 13690 | 328 |
| 494 | 20231218 | 131800 | 1684244510 | 13690 | 13710 | 13710 | 13690 | 103 |
| 495 | 20231218 | 131700 | 1682833450 | 13700 | 13700 | 13700 | 13700 | 23 |
| 496 | 20231218 | 131600 | 1682518350 | 13710 | 13710 | 13710 | 13710 | 32 |
| 497 | 20231218 | 131500 | 1682079630 | 13710 | 13710 | 13710 | 13710 | 19 |
| 498 | 20231218 | 131400 | 1681819140 | 13710 | 13710 | 13710 | 13710 | 28 |
| 499 | 20231218 | 131300 | 1681435260 | 13700 | 13700 | 13700 | 13700 | 27 |
| 500 | 20231218 | 131200 | 1681065360 | 13700 | 13700 | 13700 | 13690 | 277 |
| 501 | 20231218 | 131100 | 1677271420 | 13700 | 13710 | 13710 | 13690 | 425 |
| 502 | 20231218 | 131000 | 1671449130 | 13710 | 13690 | 13740 | 13690 | 198 |
| 503 | 20231218 | 130900 | 1668730490 | 13700 | 13710 | 13710 | 13700 | 115 |
| 504 | 20231218 | 130800 | 1667154650 | 13710 | 13700 | 13740 | 13700 | 81 |
| 505 | 20231218 | 130700 | 1666044840 | 13700 | 13700 | 13700 | 13700 | 28 |
| 506 | 20231218 | 130600 | 1665661240 | 13700 | 13710 | 13710 | 13700 | 29 |
| 507 | 20231218 | 130500 | 1665263930 | 13700 | 13700 | 13700 | 13690 | 98 |
| 508 | 20231218 | 130400 | 1663921680 | 13700 | 13730 | 13730 | 13690 | 169 |
| 509 | 20231218 | 130300 | 1661605980 | 13730 | 13710 | 13730 | 13710 | 41 |
| 510 | 20231218 | 130200 | 1661043290 | 13740 | 13720 | 13740 | 13710 | 42 |
| 511 | 20231218 | 130100 | 1660467310 | 13720 | 13710 | 13720 | 13710 | 47 |
| 512 | 20231218 | 130000 | 1659822750 | 13700 | 13700 | 13700 | 13690 | 58 |
| 513 | 20231218 | 125900 | 1659028190 | 13700 | 13710 | 13710 | 13690 | 46 |
| 514 | 20231218 | 125800 | 1658398050 | 13710 | 13700 | 13710 | 13700 | 38 |
| 515 | 20231218 | 125700 | 1657877180 | 13700 | 13720 | 13720 | 13700 | 57 |
| 516 | 20231218 | 125600 | 1657095680 | 13720 | 13710 | 13720 | 13710 | 33 |
| 517 | 20231218 | 125500 | 1656643220 | 13710 | 13700 | 13710 | 13700 | 40 |
| 518 | 20231218 | 125400 | 1656095170 | 13700 | 13700 | 13700 | 13700 | 47 |
| 519 | 20231218 | 125300 | 1655451270 | 13710 | 13720 | 13720 | 13710 | 77 |
| 520 | 20231218 | 125200 | 1654395280 | 13710 | 13730 | 13730 | 13710 | 55 |
| 521 | 20231218 | 125100 | 1653640680 | 13730 | 13720 | 13730 | 13720 | 42 |
| 522 | 20231218 | 125000 | 1653064360 | 13720 | 13750 | 13750 | 13720 | 43 |
| 523 | 20231218 | 124900 | 1652473890 | 13750 | 13740 | 13750 | 13740 | 38 |
| 524 | 20231218 | 124800 | 1651951620 | 13740 | 13740 | 13740 | 13740 | 36 |
| 525 | 20231218 | 124700 | 1651456980 | 13740 | 13730 | 13740 | 13730 | 40 |
| 526 | 20231218 | 124600 | 1650907740 | 13730 | 13730 | 13780 | 13730 | 35 |
| 527 | 20231218 | 124500 | 1650427140 | 13720 | 13770 | 13780 | 13710 | 294 |
| 528 | 20231218 | 124400 | 1646391870 | 13770 | 13770 | 13770 | 13770 | 110 |
| 529 | 20231218 | 124300 | 1644877170 | 13770 | 13770 | 13770 | 13760 | 29 |
| 530 | 20231218 | 124200 | 1644477940 | 13760 | 13750 | 13760 | 13750 | 37 |
| 531 | 20231218 | 124100 | 1643969040 | 13750 | 13750 | 13750 | 13750 | 38 |
| 532 | 20231218 | 124000 | 1643446540 | 13750 | 13780 | 13780 | 13740 | 42 |
| 533 | 20231218 | 123900 | 1642869320 | 13740 | 13740 | 13740 | 13740 | 35 |
| 534 | 20231218 | 123800 | 1642388420 | 13730 | 13730 | 13730 | 13730 | 42 |
| 535 | 20231218 | 123700 | 1641811760 | 13730 | 13730 | 13730 | 13730 | 23 |
| 536 | 20231218 | 123600 | 1641495970 | 13720 | 13710 | 13720 | 13710 | 40 |
| 537 | 20231218 | 123500 | 1640947200 | 13710 | 13690 | 13750 | 13690 | 120 |
| 538 | 20231218 | 123400 | 1639299750 | 13740 | 13690 | 13740 | 13690 | 34 |
| 539 | 20231218 | 123300 | 1638833110 | 13690 | 13680 | 13740 | 13680 | 50 |
| 540 | 20231218 | 123200 | 1638147860 | 13680 | 13680 | 13680 | 13680 | 8 |
| 541 | 20231218 | 123100 | 1638038420 | 13680 | 13690 | 13690 | 13680 | 378 |
| 542 | 20231218 | 123000 | 1632867030 | 13680 | 13670 | 13750 | 13670 | 172 |
| 543 | 20231218 | 122900 | 1630511950 | 13670 | 13740 | 13740 | 13660 | 442 |
| 544 | 20231218 | 122800 | 1624450500 | 13740 | 13730 | 13740 | 13720 | 269 |
| 545 | 20231218 | 122700 | 1620759120 | 13730 | 13750 | 13750 | 13730 | 151 |
| 546 | 20231218 | 122600 | 1618684800 | 13750 | 13750 | 13760 | 13740 | 50 |
| 547 | 20231218 | 122500 | 1617997490 | 13760 | 13770 | 13770 | 13760 | 73 |
| 548 | 20231218 | 122400 | 1616992820 | 13770 | 13770 | 13810 | 13760 | 61 |
| 549 | 20231218 | 122300 | 1616152850 | 13760 | 13760 | 13760 | 13760 | 24 |
| 550 | 20231218 | 122200 | 1615822610 | 13750 | 13760 | 13760 | 13750 | 58 |
| 551 | 20231218 | 122100 | 1615024750 | 13760 | 13750 | 13760 | 13750 | 48 |
| 552 | 20231218 | 122000 | 1614364300 | 13750 | 13760 | 13760 | 13750 | 16 |
| 553 | 20231218 | 121900 | 1614144170 | 13760 | 13760 | 13760 | 13750 | 25 |
| 554 | 20231218 | 121800 | 1613800180 | 13750 | 13750 | 13750 | 13750 | 23 |
| 555 | 20231218 | 121700 | 1613483930 | 13750 | 13740 | 13750 | 13740 | 23 |
| 556 | 20231218 | 121600 | 1613167880 | 13740 | 13800 | 13820 | 13740 | 434 |
| 557 | 20231218 | 121500 | 1607198500 | 13810 | 13820 | 13820 | 13810 | 60 |
| 558 | 20231218 | 121400 | 1606369440 | 13820 | 13840 | 13840 | 13820 | 29 |
| 559 | 20231218 | 121300 | 1605968420 | 13840 | 13760 | 13870 | 13760 | 39 |
| 560 | 20231218 | 121200 | 1605429090 | 13760 | 13760 | 13760 | 13760 | 146 |
| 561 | 20231218 | 121100 | 1603420130 | 13780 | 13770 | 13780 | 13740 | 138 |
| 562 | 20231218 | 121000 | 1601519580 | 13740 | 13740 | 13750 | 13740 | 226 |
| 563 | 20231218 | 120900 | 1598412880 | 13750 | 13770 | 13770 | 13750 | 101 |
| 564 | 20231218 | 120800 | 1597022890 | 13760 | 13770 | 13780 | 13760 | 119 |
| 565 | 20231218 | 120700 | 1595384260 | 13770 | 13800 | 13800 | 13770 | 159 |
| 566 | 20231218 | 120600 | 1593192870 | 13790 | 13790 | 13790 | 13790 | 17 |
| 567 | 20231218 | 120500 | 1592958440 | 13790 | 13810 | 13810 | 13770 | 472 |
| 568 | 20231218 | 120400 | 1586451670 | 13810 | 13810 | 13810 | 13810 | 13 |
| 569 | 20231218 | 120300 | 1586272140 | 13810 | 13800 | 13810 | 13800 | 141 |
| 570 | 20231218 | 120200 | 1584326190 | 13800 | 13800 | 13800 | 13800 | 25 |
| 571 | 20231218 | 120100 | 1583981190 | 13800 | 13800 | 13810 | 13800 | 454 |
| 572 | 20231218 | 120000 | 1577714060 | 13800 | 13840 | 13840 | 13800 | 433 |
| 573 | 20231218 | 115900 | 1571731870 | 13840 | 13870 | 13870 | 13840 | 1386 |
| 574 | 20231218 | 115800 | 1552534580 | 13870 | 13880 | 13880 | 13870 | 58 |
| 575 | 20231218 | 115700 | 1551729800 | 13860 | 13890 | 13890 | 13860 | 357 |
| 576 | 20231218 | 115600 | 1546780310 | 13890 | 13880 | 13890 | 13880 | 230 |
| 577 | 20231218 | 115500 | 1543587610 | 13880 | 13880 | 13880 | 13880 | 23 |
| 578 | 20231218 | 115400 | 1543268370 | 13870 | 13870 | 13870 | 13870 | 0 |
| 579 | 20231218 | 115300 | 1543268370 | 13870 | 13870 | 13870 | 13870 | 0 |
| 580 | 20231218 | 115200 | 1543268370 | 13870 | 13870 | 13870 | 13870 | 20 |
| 581 | 20231218 | 115100 | 1542990970 | 13860 | 13870 | 13870 | 13860 | 122 |
| 582 | 20231218 | 115000 | 1541299730 | 13860 | 13860 | 13860 | 13860 | 0 |
| 583 | 20231218 | 114900 | 1541299730 | 13860 | 13860 | 13870 | 13860 | 586 |
| 584 | 20231218 | 114800 | 1533174610 | 13860 | 13860 | 13860 | 13860 | 63 |
| 585 | 20231218 | 114700 | 1532301430 | 13860 | 13890 | 13890 | 13850 | 403 |
| 586 | 20231218 | 114600 | 1526712910 | 13890 | 13890 | 13890 | 13890 | 70 |
| 587 | 20231218 | 114500 | 1525740610 | 13890 | 13910 | 13910 | 13890 | 62 |
| 588 | 20231218 | 114400 | 1524878510 | 13910 | 13910 | 13910 | 13910 | 327 |
| 589 | 20231218 | 114300 | 1520329940 | 13910 | 13910 | 13930 | 13900 | 488 |
| 590 | 20231218 | 114200 | 1513541400 | 13920 | 13930 | 13930 | 13920 | 76 |
| 591 | 20231218 | 114100 | 1512482850 | 13930 | 13930 | 13930 | 13930 | 29 |
| 592 | 20231218 | 114000 | 1512078880 | 13940 | 13960 | 13960 | 13940 | 33 |
| 593 | 20231218 | 113900 | 1511618840 | 13940 | 13940 | 13940 | 13890 | 174 |
| 594 | 20231218 | 113800 | 1509193780 | 13870 | 13960 | 13970 | 13870 | 1491 |
| 595 | 20231218 | 113700 | 1488436430 | 13960 | 13950 | 13970 | 13950 | 590 |
| 596 | 20231218 | 113600 | 1480200350 | 13950 | 13950 | 13960 | 13950 | 473 |
| 597 | 20231218 | 113500 | 1473601500 | 13940 | 13920 | 13940 | 13920 | 851 |
| 598 | 20231218 | 113400 | 1461741470 | 13910 | 13920 | 13920 | 13910 | 169 |
| 599 | 20231218 | 113300 | 1459390510 | 13920 | 13910 | 13920 | 13910 | 196 |
| 600 | 20231218 | 113200 | 1456663270 | 13910 | 13910 | 13920 | 13910 | 206 |
| 601 | 20231218 | 113100 | 1453796140 | 13910 | 13910 | 13920 | 13910 | 389 |
| 602 | 20231218 | 113000 | 1448384320 | 13910 | 13900 | 13910 | 13900 | 627 |
| 603 | 20231218 | 112900 | 1439667730 | 13900 | 13880 | 13900 | 13880 | 34 |
| 604 | 20231218 | 112800 | 1439195150 | 13900 | 13890 | 13900 | 13870 | 298 |
| 605 | 20231218 | 112700 | 1435054530 | 13900 | 13860 | 13900 | 13860 | 914 |
| 606 | 20231218 | 112600 | 1422386050 | 13860 | 13890 | 13890 | 13860 | 278 |
| 607 | 20231218 | 112500 | 1418529360 | 13910 | 13930 | 13930 | 13890 | 866 |
| 608 | 20231218 | 112400 | 1406476950 | 13940 | 13920 | 13940 | 13920 | 547 |
| 609 | 20231218 | 112300 | 1398858440 | 13910 | 13920 | 13930 | 13910 | 707 |
| 610 | 20231218 | 112200 | 1389018630 | 13910 | 13910 | 13920 | 13910 | 354 |
| 611 | 20231218 | 112100 | 1384092710 | 13910 | 13920 | 13930 | 13910 | 794 |
| 612 | 20231218 | 112000 | 1373038510 | 13920 | 13900 | 13920 | 13900 | 266 |
| 613 | 20231218 | 111900 | 1369337640 | 13890 | 13890 | 13890 | 13850 | 723 |
| 614 | 20231218 | 111800 | 1359296380 | 13890 | 13910 | 13920 | 13890 | 551 |
| 615 | 20231218 | 111700 | 1351634640 | 13910 | 13850 | 13910 | 13850 | 594 |
| 616 | 20231218 | 111600 | 1343380830 | 13840 | 13850 | 13850 | 13840 | 522 |
| 617 | 20231218 | 111500 | 1336155420 | 13850 | 13850 | 13890 | 13840 | 393 |
| 618 | 20231218 | 111400 | 1330709920 | 13800 | 13850 | 13850 | 13800 | 253 |
| 619 | 20231218 | 111300 | 1327211580 | 13800 | 13890 | 13890 | 13740 | 1426 |
| 620 | 20231218 | 111200 | 1307519870 | 13890 | 13920 | 13930 | 13870 | 2795 |
| 621 | 20231218 | 111100 | 1268686680 | 13920 | 13880 | 13920 | 13880 | 2078 |
| 622 | 20231218 | 111000 | 1239777490 | 13880 | 13850 | 13880 | 13850 | 2222 |
| 623 | 20231218 | 110900 | 1208963960 | 13850 | 13810 | 13850 | 13800 | 1588 |
| 624 | 20231218 | 110800 | 1186992290 | 13810 | 13780 | 13810 | 13780 | 1164 |
| 625 | 20231218 | 110700 | 1170925020 | 13780 | 13750 | 13780 | 13750 | 283 |
| 626 | 20231218 | 110600 | 1167028550 | 13750 | 13750 | 13770 | 13750 | 490 |
| 627 | 20231218 | 110500 | 1160289190 | 13760 | 13750 | 13760 | 13750 | 136 |
| 628 | 20231218 | 110400 | 1158418020 | 13730 | 13710 | 13730 | 13710 | 251 |
| 629 | 20231218 | 110300 | 1154972960 | 13700 | 13670 | 13700 | 13670 | 452 |
| 630 | 20231218 | 110200 | 1148782790 | 13660 | 13660 | 13660 | 13660 | 103 |
| 631 | 20231218 | 110100 | 1147375810 | 13680 | 13660 | 13680 | 13660 | 27 |
| 632 | 20231218 | 110000 | 1147006690 | 13650 | 13650 | 13650 | 13650 | 35 |
| 633 | 20231218 | 105900 | 1146528940 | 13660 | 13650 | 13660 | 13650 | 41 |
| 634 | 20231218 | 105800 | 1145968980 | 13650 | 13690 | 13690 | 13650 | 192 |
| 635 | 20231218 | 105700 | 1143347260 | 13650 | 13630 | 13670 | 13630 | 141 |
| 636 | 20231218 | 105600 | 1141421150 | 13690 | 13630 | 13690 | 13630 | 177 |
| 637 | 20231218 | 105500 | 1139001650 | 13620 | 13620 | 13620 | 13620 | 39 |
| 638 | 20231218 | 105400 | 1138470470 | 13620 | 13650 | 13680 | 13610 | 71 |
| 639 | 20231218 | 105300 | 1137501240 | 13600 | 13570 | 13640 | 13570 | 65 |
| 640 | 20231218 | 105200 | 1136617930 | 13640 | 13580 | 13640 | 13560 | 352 |
| 641 | 20231218 | 105100 | 1131822760 | 13580 | 13580 | 13580 | 13580 | 150 |
| 642 | 20231218 | 105000 | 1129785760 | 13580 | 13590 | 13590 | 13580 | 47 |
| 643 | 20231218 | 104900 | 1129147070 | 13590 | 13600 | 13600 | 13590 | 131 |
| 644 | 20231218 | 104800 | 1127365670 | 13610 | 13610 | 13620 | 13610 | 61 |
| 645 | 20231218 | 104700 | 1126535140 | 13610 | 13610 | 13620 | 13610 | 42 |
| 646 | 20231218 | 104600 | 1125963210 | 13610 | 13610 | 13640 | 13610 | 9 |
| 647 | 20231218 | 104500 | 1125840690 | 13610 | 13600 | 13610 | 13600 | 41 |
| 648 | 20231218 | 104400 | 1125282700 | 13600 | 13610 | 13610 | 13600 | 131 |
| 649 | 20231218 | 104300 | 1123500420 | 13610 | 13600 | 13620 | 13600 | 14 |
| 650 | 20231218 | 104200 | 1123309940 | 13630 | 13630 | 13630 | 13590 | 43 |
| 651 | 20231218 | 104100 | 1122725250 | 13630 | 13640 | 13680 | 13630 | 155 |
| 652 | 20231218 | 104000 | 1120611160 | 13640 | 13640 | 13640 | 13640 | 16 |
| 653 | 20231218 | 103900 | 1120392920 | 13630 | 13630 | 13630 | 13630 | 143 |
| 654 | 20231218 | 103800 | 1118443830 | 13630 | 13560 | 13650 | 13560 | 120 |
| 655 | 20231218 | 103700 | 1116808770 | 13560 | 13640 | 13640 | 13550 | 420 |
| 656 | 20231218 | 103600 | 1111104740 | 13640 | 13670 | 13700 | 13640 | 540 |
| 657 | 20231218 | 103500 | 1103731200 | 13650 | 13640 | 13650 | 13640 | 298 |
| 658 | 20231218 | 103400 | 1099664140 | 13640 | 13600 | 13660 | 13600 | 189 |
| 659 | 20231218 | 103300 | 1097085660 | 13600 | 13600 | 13600 | 13590 | 134 |
| 660 | 20231218 | 103200 | 1095263290 | 13620 | 13610 | 13620 | 13610 | 9 |
| 661 | 20231218 | 103100 | 1095140730 | 13610 | 13640 | 13640 | 13610 | 127 |
| 662 | 20231218 | 103000 | 1093411780 | 13600 | 13590 | 13600 | 13590 | 15 |
| 663 | 20231218 | 102900 | 1093207820 | 13600 | 13590 | 13640 | 13590 | 40 |
| 664 | 20231218 | 102800 | 1092663830 | 13590 | 13590 | 13590 | 13590 | 51 |
| 665 | 20231218 | 102700 | 1091970740 | 13590 | 13570 | 13590 | 13570 | 20 |
| 666 | 20231218 | 102600 | 1091699040 | 13560 | 13590 | 13670 | 13560 | 61 |
| 667 | 20231218 | 102500 | 1090868830 | 13590 | 13580 | 13590 | 13570 | 285 |
| 668 | 20231218 | 102400 | 1086999700 | 13570 | 13600 | 13610 | 13570 | 752 |
| 669 | 20231218 | 102300 | 1076785880 | 13600 | 13600 | 13600 | 13580 | 239 |
| 670 | 20231218 | 102200 | 1073537580 | 13600 | 13600 | 13600 | 13600 | 140 |
| 671 | 20231218 | 102100 | 1071633580 | 13600 | 13600 | 13600 | 13600 | 48 |
| 672 | 20231218 | 102000 | 1070980780 | 13600 | 13610 | 13630 | 13590 | 525 |
| 673 | 20231218 | 101900 | 1063840950 | 13600 | 13620 | 13620 | 13600 | 827 |
| 674 | 20231218 | 101800 | 1052588120 | 13620 | 13620 | 13630 | 13610 | 100 |
| 675 | 20231218 | 101700 | 1051226520 | 13620 | 13620 | 13620 | 13620 | 69 |
| 676 | 20231218 | 101600 | 1050286740 | 13620 | 13600 | 13620 | 13600 | 52 |
| 677 | 20231218 | 101500 | 1049579440 | 13600 | 13610 | 13620 | 13600 | 262 |
| 678 | 20231218 | 101400 | 1046014320 | 13610 | 13670 | 13670 | 13610 | 793 |
| 679 | 20231218 | 101300 | 1035219040 | 13660 | 13600 | 13660 | 13600 | 319 |
| 680 | 20231218 | 101200 | 1030873140 | 13590 | 13610 | 13610 | 13590 | 109 |
| 681 | 20231218 | 101100 | 1029390460 | 13600 | 13610 | 13610 | 13600 | 415 |
| 682 | 20231218 | 101000 | 1023744580 | 13610 | 13630 | 13630 | 13610 | 548 |
| 683 | 20231218 | 100900 | 1016279340 | 13640 | 13650 | 13650 | 13630 | 394 |
| 684 | 20231218 | 100800 | 1010903950 | 13650 | 13650 | 13660 | 13650 | 146 |
| 685 | 20231218 | 100700 | 1008910690 | 13650 | 13650 | 13680 | 13650 | 156 |
| 686 | 20231218 | 100600 | 1006780990 | 13650 | 13640 | 13680 | 13640 | 117 |
| 687 | 20231218 | 100500 | 1005184750 | 13640 | 13650 | 13650 | 13640 | 235 |
| 688 | 20231218 | 100400 | 1001979000 | 13650 | 13640 | 13670 | 13640 | 95 |
| 689 | 20231218 | 100300 | 1000682450 | 13630 | 13630 | 13630 | 13620 | 140 |
| 690 | 20231218 | 100200 | 998774820 | 13630 | 13620 | 13630 | 13620 | 180 |
| 691 | 20231218 | 100100 | 996323060 | 13620 | 13660 | 13660 | 13610 | 565 |
| 692 | 20231218 | 100000 | 988613990 | 13650 | 13650 | 13700 | 13650 | 627 |
| 693 | 20231218 | 095900 | 980055340 | 13650 | 13660 | 13670 | 13650 | 441 |
| 694 | 20231218 | 095800 | 974033820 | 13670 | 13700 | 13700 | 13670 | 578 |
| 695 | 20231218 | 095700 | 966124600 | 13700 | 13730 | 13730 | 13700 | 158 |
| 696 | 20231218 | 095600 | 963956110 | 13730 | 13730 | 13770 | 13700 | 1279 |
| 697 | 20231218 | 095500 | 946403160 | 13730 | 13790 | 13790 | 13720 | 1065 |
| 698 | 20231218 | 095400 | 931790170 | 13790 | 13760 | 13810 | 13700 | 1461 |
| 699 | 20231218 | 095300 | 911620910 | 13700 | 13680 | 13810 | 13680 | 2298 |
| 700 | 20231218 | 095200 | 879924230 | 13680 | 13700 | 13700 | 13660 | 126 |
| 701 | 20231218 | 095100 | 878201230 | 13710 | 13800 | 13800 | 13710 | 498 |
| 702 | 20231218 | 095000 | 871334100 | 13800 | 13680 | 13800 | 13680 | 842 |
| 703 | 20231218 | 094900 | 859776760 | 13660 | 13710 | 13780 | 13650 | 2714 |
| 704 | 20231218 | 094800 | 822643980 | 13720 | 13710 | 13780 | 13710 | 156 |
| 705 | 20231218 | 094700 | 820504310 | 13710 | 13740 | 13780 | 13710 | 1482 |
| 706 | 20231218 | 094600 | 800164820 | 13750 | 13770 | 13780 | 13740 | 868 |
| 707 | 20231218 | 094500 | 788224230 | 13780 | 13770 | 13780 | 13760 | 247 |
| 708 | 20231218 | 094400 | 784823490 | 13770 | 13870 | 13870 | 13770 | 1851 |
| 709 | 20231218 | 094300 | 759222100 | 13870 | 13900 | 13920 | 13860 | 5424 |
| 710 | 20231218 | 094200 | 683858390 | 13910 | 13820 | 13910 | 13820 | 1830 |
| 711 | 20231218 | 094100 | 658478260 | 13820 | 13780 | 13880 | 13770 | 3166 |
| 712 | 20231218 | 094000 | 614731790 | 13780 | 13730 | 13800 | 13730 | 5063 |
| 713 | 20231218 | 093900 | 544915040 | 13730 | 13680 | 13730 | 13680 | 796 |
| 714 | 20231218 | 093800 | 534013290 | 13680 | 13720 | 13740 | 13670 | 1570 |
| 715 | 20231218 | 093700 | 512467250 | 13720 | 13640 | 13720 | 13640 | 1499 |
| 716 | 20231218 | 093600 | 491927800 | 13640 | 13630 | 13640 | 13630 | 36 |
| 717 | 20231218 | 093500 | 491437050 | 13630 | 13630 | 13690 | 13600 | 138 |
| 718 | 20231218 | 093400 | 489555800 | 13600 | 13610 | 13630 | 13590 | 460 |
| 719 | 20231218 | 093300 | 483294340 | 13620 | 13620 | 13630 | 13620 | 31 |
| 720 | 20231218 | 093200 | 482872070 | 13620 | 13660 | 13670 | 13610 | 332 |
| 721 | 20231218 | 093100 | 478340610 | 13650 | 13640 | 13690 | 13610 | 1293 |
| 722 | 20231218 | 093000 | 460677180 | 13610 | 13580 | 13640 | 13560 | 1869 |
| 723 | 20231218 | 092900 | 435317100 | 13560 | 13580 | 13590 | 13560 | 245 |
| 724 | 20231218 | 092800 | 431992680 | 13580 | 13580 | 13590 | 13580 | 33 |
| 725 | 20231218 | 092700 | 431544390 | 13590 | 13600 | 13600 | 13590 | 89 |
| 726 | 20231218 | 092600 | 430334000 | 13600 | 13600 | 13600 | 13600 | 248 |
| 727 | 20231218 | 092500 | 426961200 | 13600 | 13600 | 13610 | 13600 | 285 |
| 728 | 20231218 | 092400 | 423084880 | 13550 | 13670 | 13670 | 13540 | 468 |
| 729 | 20231218 | 092300 | 416721080 | 13670 | 13640 | 13670 | 13610 | 563 |
| 730 | 20231218 | 092200 | 409027250 | 13610 | 13540 | 13610 | 13540 | 366 |
| 731 | 20231218 | 092100 | 404052550 | 13520 | 13570 | 13580 | 13520 | 831 |
| 732 | 20231218 | 092000 | 392805840 | 13570 | 13570 | 13600 | 13570 | 543 |
| 733 | 20231218 | 091900 | 385436820 | 13570 | 13530 | 13600 | 13500 | 1113 |
| 734 | 20231218 | 091800 | 370386200 | 13580 | 13700 | 13700 | 13580 | 767 |
| 735 | 20231218 | 091700 | 359962220 | 13660 | 13610 | 13730 | 13610 | 2368 |
| 736 | 20231218 | 091600 | 327573870 | 13590 | 13520 | 13650 | 13520 | 1081 |
| 737 | 20231218 | 091500 | 312880730 | 13520 | 13580 | 13600 | 13510 | 1299 |
| 738 | 20231218 | 091400 | 295263120 | 13580 | 13570 | 13590 | 13520 | 1847 |
| 739 | 20231218 | 091300 | 270240380 | 13570 | 13510 | 13590 | 13480 | 2389 |
| 740 | 20231218 | 091200 | 237878390 | 13510 | 13410 | 13510 | 13400 | 1542 |
| 741 | 20231218 | 091100 | 217133590 | 13400 | 13300 | 13400 | 13290 | 636 |
| 742 | 20231218 | 091000 | 208635900 | 13300 | 13300 | 13300 | 13300 | 62 |
| 743 | 20231218 | 090900 | 207811300 | 13290 | 13320 | 13380 | 13290 | 142 |
| 744 | 20231218 | 090800 | 205916430 | 13320 | 13260 | 13340 | 13250 | 1101 |
| 745 | 20231218 | 090700 | 191295860 | 13250 | 13260 | 13260 | 13250 | 1104 |
| 746 | 20231218 | 090600 | 176657370 | 13300 | 13350 | 13350 | 13300 | 676 |
| 747 | 20231218 | 090500 | 167664460 | 13350 | 13430 | 13450 | 13350 | 2125 |
| 748 | 20231218 | 090400 | 139226740 | 13410 | 13380 | 13440 | 13370 | 1288 |
| 749 | 20231218 | 090300 | 121982680 | 13370 | 13390 | 13490 | 13370 | 2077 |
| 750 | 20231218 | 090200 | 94127800 | 13390 | 13330 | 13390 | 13300 | 2140 |
| 751 | 20231218 | 090100 | 65572880 | 13300 | 13250 | 13340 | 13250 | 1226 |
| 752 | 20231218 | 090000 | 49279340 | 13300 | 13250 | 13300 | 13160 | 3718 |