38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 205200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 3211 |
| 3 | 20231218 | 205100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 4 | 20231218 | 205000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 5 | 20231218 | 204900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 6 | 20231218 | 204800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 7 | 20231218 | 204700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 8 | 20231218 | 204600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 9 | 20231218 | 204500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 10 | 20231218 | 204400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 11 | 20231218 | 204300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 12 | 20231218 | 204200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 13 | 20231218 | 204100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 14 | 20231218 | 204000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 15 | 20231218 | 203900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 16 | 20231218 | 203800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 17 | 20231218 | 203700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 18 | 20231218 | 203600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 19 | 20231218 | 203500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 20 | 20231218 | 203400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 21 | 20231218 | 203300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 22 | 20231218 | 203200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 23 | 20231218 | 203100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 24 | 20231218 | 203000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 25 | 20231218 | 202900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 26 | 20231218 | 202800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 27 | 20231218 | 202700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 28 | 20231218 | 202600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 29 | 20231218 | 202500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 30 | 20231218 | 202400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 31 | 20231218 | 202300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 32 | 20231218 | 202200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 3211 |
| 33 | 20231218 | 202100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 34 | 20231218 | 202000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 35 | 20231218 | 201900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 36 | 20231218 | 201800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 37 | 20231218 | 201700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 38 | 20231218 | 201600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 39 | 20231218 | 201500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 40 | 20231218 | 201400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 41 | 20231218 | 201300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 42 | 20231218 | 201200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 43 | 20231218 | 201100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 44 | 20231218 | 201000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 45 | 20231218 | 200900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 46 | 20231218 | 200800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 47 | 20231218 | 200700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 48 | 20231218 | 200600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 49 | 20231218 | 200500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 50 | 20231218 | 200400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 51 | 20231218 | 200300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 52 | 20231218 | 200200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 53 | 20231218 | 200100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 54 | 20231218 | 200000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 55 | 20231218 | 195900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 56 | 20231218 | 195800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 57 | 20231218 | 195700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 58 | 20231218 | 195600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 59 | 20231218 | 195500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 60 | 20231218 | 195400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 61 | 20231218 | 195300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 62 | 20231218 | 195200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 3211 |
| 63 | 20231218 | 195100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 64 | 20231218 | 195000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 65 | 20231218 | 194900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 66 | 20231218 | 194800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 67 | 20231218 | 194700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 68 | 20231218 | 194600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 69 | 20231218 | 194500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 70 | 20231218 | 194400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 71 | 20231218 | 194300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 72 | 20231218 | 194200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 73 | 20231218 | 194100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 74 | 20231218 | 194000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 75 | 20231218 | 193900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 76 | 20231218 | 193800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 77 | 20231218 | 193700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 78 | 20231218 | 193600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 79 | 20231218 | 193500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 80 | 20231218 | 193400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 81 | 20231218 | 193300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 82 | 20231218 | 193200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 83 | 20231218 | 193100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 84 | 20231218 | 193000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 85 | 20231218 | 192900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 86 | 20231218 | 192800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 87 | 20231218 | 192700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 88 | 20231218 | 192600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 89 | 20231218 | 192500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 90 | 20231218 | 192400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 91 | 20231218 | 192300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 92 | 20231218 | 192200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 3211 |
| 93 | 20231218 | 192100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 94 | 20231218 | 192000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 95 | 20231218 | 191900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 96 | 20231218 | 191800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 97 | 20231218 | 191700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 98 | 20231218 | 191600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 99 | 20231218 | 191500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 100 | 20231218 | 191400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 101 | 20231218 | 191300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 102 | 20231218 | 191200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 103 | 20231218 | 191100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 104 | 20231218 | 191000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 105 | 20231218 | 190900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 106 | 20231218 | 190800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 107 | 20231218 | 190700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 108 | 20231218 | 190600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 109 | 20231218 | 190500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 110 | 20231218 | 190400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 111 | 20231218 | 190300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 112 | 20231218 | 190200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 113 | 20231218 | 190100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 114 | 20231218 | 190000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 115 | 20231218 | 185900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 116 | 20231218 | 185800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 117 | 20231218 | 185700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 118 | 20231218 | 185600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 119 | 20231218 | 185500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 120 | 20231218 | 185400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 121 | 20231218 | 185300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 122 | 20231218 | 185200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 3211 |
| 123 | 20231218 | 185100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 124 | 20231218 | 185000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 125 | 20231218 | 184900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 126 | 20231218 | 184800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 127 | 20231218 | 184700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 128 | 20231218 | 184600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 129 | 20231218 | 184500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 130 | 20231218 | 184400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 131 | 20231218 | 184300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 132 | 20231218 | 184200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 133 | 20231218 | 184100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 134 | 20231218 | 184000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 135 | 20231218 | 183900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 136 | 20231218 | 183800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 137 | 20231218 | 183700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 138 | 20231218 | 183600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 139 | 20231218 | 183500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 140 | 20231218 | 183400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 141 | 20231218 | 183300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 142 | 20231218 | 183200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 143 | 20231218 | 183100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 144 | 20231218 | 183000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 145 | 20231218 | 182900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 146 | 20231218 | 182800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 147 | 20231218 | 182700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 148 | 20231218 | 182600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 149 | 20231218 | 182500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 150 | 20231218 | 182400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 151 | 20231218 | 182300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 152 | 20231218 | 182200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 3211 |
| 153 | 20231218 | 182100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 154 | 20231218 | 182000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 155 | 20231218 | 181900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 156 | 20231218 | 181800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 157 | 20231218 | 181700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 158 | 20231218 | 181600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 159 | 20231218 | 181500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 160 | 20231218 | 181400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 161 | 20231218 | 181300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 162 | 20231218 | 181200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 163 | 20231218 | 181100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 164 | 20231218 | 181000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 165 | 20231218 | 180900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 166 | 20231218 | 180800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 167 | 20231218 | 180700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 168 | 20231218 | 180600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 169 | 20231218 | 180500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 170 | 20231218 | 180400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 171 | 20231218 | 180300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 172 | 20231218 | 180200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 173 | 20231218 | 180100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 174 | 20231218 | 180000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 175 | 20231218 | 175900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 176 | 20231218 | 175800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 177 | 20231218 | 175700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 178 | 20231218 | 175600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 179 | 20231218 | 175500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 180 | 20231218 | 175400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 181 | 20231218 | 175300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 182 | 20231218 | 175200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 3211 |
| 183 | 20231218 | 175100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 184 | 20231218 | 175000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 185 | 20231218 | 174900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 186 | 20231218 | 174800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 187 | 20231218 | 174700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 188 | 20231218 | 174600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 189 | 20231218 | 174500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 190 | 20231218 | 174400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 191 | 20231218 | 174300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 192 | 20231218 | 174200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 193 | 20231218 | 174100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 194 | 20231218 | 174000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 195 | 20231218 | 173900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 196 | 20231218 | 173800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 197 | 20231218 | 173700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 198 | 20231218 | 173600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 199 | 20231218 | 173500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 200 | 20231218 | 173400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 201 | 20231218 | 173300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 202 | 20231218 | 173200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 203 | 20231218 | 173100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 204 | 20231218 | 173000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 205 | 20231218 | 172900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 206 | 20231218 | 172800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 207 | 20231218 | 172700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 208 | 20231218 | 172600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 209 | 20231218 | 172500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 210 | 20231218 | 172400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 211 | 20231218 | 172300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 212 | 20231218 | 172200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 3211 |
| 213 | 20231218 | 172100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 214 | 20231218 | 172000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 215 | 20231218 | 171900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 216 | 20231218 | 171800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 217 | 20231218 | 171700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 218 | 20231218 | 171600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 219 | 20231218 | 171500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 220 | 20231218 | 171400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 221 | 20231218 | 171300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 222 | 20231218 | 171200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 223 | 20231218 | 171100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 224 | 20231218 | 171000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 225 | 20231218 | 170900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 226 | 20231218 | 170800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 227 | 20231218 | 170700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 228 | 20231218 | 170600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 229 | 20231218 | 170500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 230 | 20231218 | 170400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 231 | 20231218 | 170300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 232 | 20231218 | 170200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 233 | 20231218 | 170100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 234 | 20231218 | 170000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 235 | 20231218 | 165900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 236 | 20231218 | 165800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 237 | 20231218 | 165700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 238 | 20231218 | 165600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 239 | 20231218 | 165500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 240 | 20231218 | 165400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 241 | 20231218 | 165300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 242 | 20231218 | 165200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 3211 |
| 243 | 20231218 | 165100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 244 | 20231218 | 165000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 245 | 20231218 | 164900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 246 | 20231218 | 164800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 247 | 20231218 | 164700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 248 | 20231218 | 164600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 249 | 20231218 | 164500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 250 | 20231218 | 164400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 251 | 20231218 | 164300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 252 | 20231218 | 164200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 253 | 20231218 | 164100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 254 | 20231218 | 164000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 255 | 20231218 | 163900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 256 | 20231218 | 163800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 257 | 20231218 | 163700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 258 | 20231218 | 163600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 259 | 20231218 | 163500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 260 | 20231218 | 163400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 261 | 20231218 | 163300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 262 | 20231218 | 163200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 263 | 20231218 | 163100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 264 | 20231218 | 163000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 265 | 20231218 | 162900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 266 | 20231218 | 162800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 267 | 20231218 | 162700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 268 | 20231218 | 162600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 269 | 20231218 | 162500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 270 | 20231218 | 162400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 271 | 20231218 | 162300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 272 | 20231218 | 162200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 3211 |
| 273 | 20231218 | 162100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 274 | 20231218 | 162000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 275 | 20231218 | 161900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 276 | 20231218 | 161800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 277 | 20231218 | 161700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 278 | 20231218 | 161600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 279 | 20231218 | 161500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 280 | 20231218 | 161400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 281 | 20231218 | 161300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 282 | 20231218 | 161200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 283 | 20231218 | 161100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 284 | 20231218 | 161000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 285 | 20231218 | 160900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 286 | 20231218 | 160800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 287 | 20231218 | 160700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 288 | 20231218 | 160600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 289 | 20231218 | 160500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 290 | 20231218 | 160400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 291 | 20231218 | 160300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 292 | 20231218 | 160200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 293 | 20231218 | 160100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 294 | 20231218 | 160000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 295 | 20231218 | 155900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 296 | 20231218 | 155800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 297 | 20231218 | 155700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 298 | 20231218 | 155600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 299 | 20231218 | 155500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 300 | 20231218 | 155400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 301 | 20231218 | 155300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 302 | 20231218 | 155200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 3211 |
| 303 | 20231218 | 155100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 304 | 20231218 | 155000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 305 | 20231218 | 154900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 306 | 20231218 | 154800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 307 | 20231218 | 154700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 308 | 20231218 | 154600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 309 | 20231218 | 154500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 310 | 20231218 | 154400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 311 | 20231218 | 154300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 312 | 20231218 | 154200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 313 | 20231218 | 154100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 314 | 20231218 | 154000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 315 | 20231218 | 153900 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 316 | 20231218 | 153800 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 317 | 20231218 | 153700 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 318 | 20231218 | 153600 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 319 | 20231218 | 153500 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 320 | 20231218 | 153400 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 321 | 20231218 | 153300 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 322 | 20231218 | 153200 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 323 | 20231218 | 153100 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 0 |
| 324 | 20231218 | 153000 | 9849319400 | 49150 | 49150 | 49150 | 49150 | 3211 |
| 325 | 20231218 | 152900 | 9691498750 | 49150 | 49150 | 49150 | 49150 | 0 |
| 326 | 20231218 | 152800 | 9691498750 | 49150 | 49150 | 49150 | 49150 | 0 |
| 327 | 20231218 | 152700 | 9691498750 | 49150 | 49150 | 49150 | 49150 | 0 |
| 328 | 20231218 | 152600 | 9691498750 | 49150 | 49150 | 49150 | 49150 | 0 |
| 329 | 20231218 | 152500 | 9691498750 | 49150 | 49150 | 49150 | 49150 | 0 |
| 330 | 20231218 | 152400 | 9691498750 | 49150 | 49150 | 49150 | 49150 | 0 |
| 331 | 20231218 | 152300 | 9691498750 | 49150 | 49150 | 49150 | 49150 | 0 |
| 332 | 20231218 | 152200 | 9691498750 | 49150 | 49150 | 49150 | 49150 | 0 |
| 333 | 20231218 | 152100 | 9691498750 | 49150 | 49150 | 49150 | 49150 | 0 |
| 334 | 20231218 | 152000 | 9691498750 | 49150 | 49150 | 49150 | 49150 | 0 |
| 335 | 20231218 | 151900 | 9691498750 | 49150 | 49100 | 49150 | 49100 | 502 |
| 336 | 20231218 | 151800 | 9666841250 | 49150 | 49150 | 49200 | 49100 | 1712 |
| 337 | 20231218 | 151700 | 9582696400 | 49150 | 49150 | 49200 | 49150 | 944 |
| 338 | 20231218 | 151600 | 9536298200 | 49200 | 49150 | 49200 | 49150 | 683 |
| 339 | 20231218 | 151500 | 9502706400 | 49200 | 49100 | 49200 | 49100 | 2009 |
| 340 | 20231218 | 151400 | 9403981050 | 49100 | 49100 | 49150 | 49100 | 320 |
| 341 | 20231218 | 151300 | 9388264550 | 49150 | 49100 | 49150 | 49100 | 730 |
| 342 | 20231218 | 151200 | 9352412850 | 49100 | 49100 | 49150 | 49100 | 861 |
| 343 | 20231218 | 151100 | 9310128250 | 49100 | 49150 | 49150 | 49100 | 3302 |
| 344 | 20231218 | 151000 | 9147957800 | 49150 | 49150 | 49200 | 49150 | 2690 |
| 345 | 20231218 | 150900 | 9015744200 | 49200 | 49150 | 49200 | 49150 | 64 |
| 346 | 20231218 | 150800 | 9012597600 | 49150 | 49200 | 49200 | 49150 | 524 |
| 347 | 20231218 | 150700 | 8986836950 | 49200 | 49150 | 49200 | 49150 | 878 |
| 348 | 20231218 | 150600 | 8943665400 | 49150 | 49200 | 49200 | 49150 | 1909 |
| 349 | 20231218 | 150500 | 8849791100 | 49200 | 49200 | 49250 | 49150 | 5211 |
| 350 | 20231218 | 150400 | 8593426250 | 49250 | 49250 | 49250 | 49200 | 2822 |
| 351 | 20231218 | 150300 | 8454470900 | 49250 | 49300 | 49300 | 49250 | 2115 |
| 352 | 20231218 | 150200 | 8350245050 | 49300 | 49300 | 49350 | 49300 | 510 |
| 353 | 20231218 | 150100 | 8325098550 | 49300 | 49300 | 49350 | 49300 | 1646 |
| 354 | 20231218 | 150000 | 8243950700 | 49350 | 49400 | 49400 | 49300 | 1608 |
| 355 | 20231218 | 145900 | 8164599850 | 49350 | 49350 | 49400 | 49350 | 145 |
| 356 | 20231218 | 145800 | 8157441450 | 49350 | 49400 | 49450 | 49350 | 319 |
| 357 | 20231218 | 145700 | 8141681950 | 49400 | 49400 | 49450 | 49350 | 552 |
| 358 | 20231218 | 145600 | 8114403750 | 49400 | 49400 | 49450 | 49400 | 266 |
| 359 | 20231218 | 145500 | 8101255000 | 49450 | 49400 | 49450 | 49400 | 242 |
| 360 | 20231218 | 145400 | 8089296850 | 49400 | 49400 | 49450 | 49400 | 179 |
| 361 | 20231218 | 145300 | 8080446600 | 49400 | 49400 | 49450 | 49400 | 105 |
| 362 | 20231218 | 145200 | 8075256000 | 49450 | 49450 | 49500 | 49400 | 204 |
| 363 | 20231218 | 145100 | 8065168450 | 49450 | 49400 | 49450 | 49400 | 121 |
| 364 | 20231218 | 145000 | 8059185950 | 49450 | 49450 | 49450 | 49450 | 191 |
| 365 | 20231218 | 144900 | 8049741000 | 49400 | 49450 | 49450 | 49400 | 296 |
| 366 | 20231218 | 144800 | 8035111800 | 49400 | 49450 | 49450 | 49400 | 140 |
| 367 | 20231218 | 144700 | 8028191250 | 49450 | 49400 | 49450 | 49400 | 203 |
| 368 | 20231218 | 144600 | 8018160600 | 49400 | 49450 | 49450 | 49400 | 184 |
| 369 | 20231218 | 144500 | 8009066150 | 49450 | 49450 | 49450 | 49450 | 121 |
| 370 | 20231218 | 144400 | 8003082700 | 49450 | 49500 | 49500 | 49450 | 363 |
| 371 | 20231218 | 144300 | 7985128150 | 49450 | 49500 | 49550 | 49450 | 378 |
| 372 | 20231218 | 144200 | 7966411850 | 49450 | 49500 | 49500 | 49450 | 126 |
| 373 | 20231218 | 144100 | 7960176350 | 49500 | 49450 | 49500 | 49450 | 80 |
| 374 | 20231218 | 144000 | 7956216450 | 49400 | 49450 | 49500 | 49400 | 225 |
| 375 | 20231218 | 143900 | 7945089000 | 49450 | 49450 | 49500 | 49450 | 62 |
| 376 | 20231218 | 143800 | 7942022250 | 49400 | 49450 | 49500 | 49400 | 381 |
| 377 | 20231218 | 143700 | 7923165350 | 49500 | 49450 | 49500 | 49450 | 372 |
| 378 | 20231218 | 143600 | 7904759800 | 49400 | 49350 | 49400 | 49350 | 103 |
| 379 | 20231218 | 143500 | 7899674600 | 49350 | 49400 | 49400 | 49350 | 116 |
| 380 | 20231218 | 143400 | 7893944900 | 49400 | 49450 | 49450 | 49400 | 228 |
| 381 | 20231218 | 143300 | 7882675500 | 49400 | 49450 | 49450 | 49400 | 282 |
| 382 | 20231218 | 143200 | 7868735050 | 49400 | 49400 | 49400 | 49400 | 29 |
| 383 | 20231218 | 143100 | 7867302450 | 49400 | 49450 | 49500 | 49400 | 240 |
| 384 | 20231218 | 143000 | 7855427700 | 49450 | 49450 | 49550 | 49400 | 663 |
| 385 | 20231218 | 142900 | 7822590500 | 49400 | 49400 | 49450 | 49400 | 129 |
| 386 | 20231218 | 142800 | 7816215300 | 49400 | 49500 | 49500 | 49400 | 169 |
| 387 | 20231218 | 142700 | 7807854550 | 49450 | 49500 | 49500 | 49400 | 446 |
| 388 | 20231218 | 142600 | 7785785950 | 49500 | 49400 | 49500 | 49400 | 473 |
| 389 | 20231218 | 142500 | 7762384650 | 49350 | 49450 | 49450 | 49350 | 112 |
| 390 | 20231218 | 142400 | 7756849650 | 49450 | 49400 | 49450 | 49350 | 167 |
| 391 | 20231218 | 142300 | 7748599650 | 49350 | 49350 | 49400 | 49350 | 875 |
| 392 | 20231218 | 142200 | 7705412300 | 49350 | 49400 | 49400 | 49350 | 334 |
| 393 | 20231218 | 142100 | 7688924150 | 49350 | 49400 | 49400 | 49350 | 243 |
| 394 | 20231218 | 142000 | 7676920800 | 49400 | 49400 | 49450 | 49400 | 488 |
| 395 | 20231218 | 141900 | 7652812750 | 49400 | 49450 | 49500 | 49400 | 582 |
| 396 | 20231218 | 141800 | 7624039900 | 49400 | 49400 | 49450 | 49400 | 150 |
| 397 | 20231218 | 141700 | 7616626300 | 49400 | 49450 | 49450 | 49400 | 129 |
| 398 | 20231218 | 141600 | 7610249500 | 49400 | 49450 | 49500 | 49400 | 141 |
| 399 | 20231218 | 141500 | 7603274050 | 49450 | 49450 | 49500 | 49450 | 388 |
| 400 | 20231218 | 141400 | 7584083400 | 49450 | 49500 | 49500 | 49450 | 206 |
| 401 | 20231218 | 141300 | 7573891600 | 49450 | 49550 | 49550 | 49450 | 480 |
| 402 | 20231218 | 141200 | 7550140600 | 49550 | 49550 | 49550 | 49550 | 302 |
| 403 | 20231218 | 141100 | 7535176500 | 49550 | 49550 | 49550 | 49550 | 91 |
| 404 | 20231218 | 141000 | 7530667450 | 49500 | 49500 | 49550 | 49500 | 682 |
| 405 | 20231218 | 140900 | 7496904000 | 49450 | 49500 | 49500 | 49400 | 421 |
| 406 | 20231218 | 140800 | 7476068500 | 49450 | 49450 | 49450 | 49400 | 302 |
| 407 | 20231218 | 140700 | 7461134900 | 49400 | 49450 | 49450 | 49400 | 265 |
| 408 | 20231218 | 140600 | 7448037850 | 49450 | 49450 | 49450 | 49400 | 125 |
| 409 | 20231218 | 140500 | 7441856650 | 49400 | 49400 | 49450 | 49400 | 111 |
| 410 | 20231218 | 140400 | 7436371150 | 49450 | 49450 | 49500 | 49450 | 149 |
| 411 | 20231218 | 140300 | 7428997100 | 49400 | 49450 | 49450 | 49400 | 118 |
| 412 | 20231218 | 140200 | 7423162750 | 49400 | 49450 | 49450 | 49400 | 233 |
| 413 | 20231218 | 140100 | 7411642750 | 49500 | 49500 | 49500 | 49450 | 336 |
| 414 | 20231218 | 140000 | 7395020300 | 49450 | 49450 | 49500 | 49450 | 188 |
| 415 | 20231218 | 135900 | 7385715950 | 49450 | 49450 | 49500 | 49450 | 57 |
| 416 | 20231218 | 135800 | 7382895700 | 49450 | 49450 | 49500 | 49450 | 200 |
| 417 | 20231218 | 135700 | 7373001550 | 49500 | 49450 | 49500 | 49450 | 174 |
| 418 | 20231218 | 135600 | 7364396300 | 49450 | 49450 | 49450 | 49400 | 156 |
| 419 | 20231218 | 135500 | 7356683800 | 49450 | 49450 | 49500 | 49450 | 92 |
| 420 | 20231218 | 135400 | 7352131000 | 49450 | 49450 | 49500 | 49450 | 95 |
| 421 | 20231218 | 135300 | 7347431650 | 49450 | 49450 | 49500 | 49350 | 433 |
| 422 | 20231218 | 135200 | 7326022650 | 49400 | 49350 | 49400 | 49300 | 2223 |
| 423 | 20231218 | 135100 | 7216245050 | 49300 | 49350 | 49400 | 49300 | 166 |
| 424 | 20231218 | 135000 | 7208053200 | 49350 | 49350 | 49350 | 49300 | 167 |
| 425 | 20231218 | 134900 | 7199812350 | 49350 | 49350 | 49400 | 49350 | 161 |
| 426 | 20231218 | 134800 | 7191863800 | 49350 | 49350 | 49400 | 49300 | 189 |
| 427 | 20231218 | 134700 | 7182538800 | 49400 | 49400 | 49400 | 49350 | 148 |
| 428 | 20231218 | 134600 | 7175229750 | 49350 | 49300 | 49350 | 49300 | 1009 |
| 429 | 20231218 | 134500 | 7125436400 | 49350 | 49350 | 49350 | 49300 | 160 |
| 430 | 20231218 | 134400 | 7117543250 | 49300 | 49300 | 49350 | 49300 | 159 |
| 431 | 20231218 | 134300 | 7109699800 | 49300 | 49350 | 49350 | 49300 | 234 |
| 432 | 20231218 | 134200 | 7098160200 | 49350 | 49350 | 49350 | 49300 | 172 |
| 433 | 20231218 | 134100 | 7089674800 | 49350 | 49300 | 49350 | 49250 | 158 |
| 434 | 20231218 | 134000 | 7081884400 | 49300 | 49300 | 49350 | 49250 | 1064 |
| 435 | 20231218 | 133900 | 7029435750 | 49300 | 49300 | 49300 | 49300 | 120 |
| 436 | 20231218 | 133800 | 7023519750 | 49300 | 49300 | 49300 | 49300 | 181 |
| 437 | 20231218 | 133700 | 7014596450 | 49250 | 49350 | 49350 | 49250 | 427 |
| 438 | 20231218 | 133600 | 6993551000 | 49300 | 49300 | 49350 | 49250 | 649 |
| 439 | 20231218 | 133500 | 6961560550 | 49300 | 49300 | 49350 | 49250 | 820 |
| 440 | 20231218 | 133400 | 6921141500 | 49300 | 49250 | 49300 | 49250 | 416 |
| 441 | 20231218 | 133300 | 6900650050 | 49250 | 49250 | 49350 | 49250 | 316 |
| 442 | 20231218 | 133200 | 6885077300 | 49300 | 49250 | 49300 | 49250 | 322 |
| 443 | 20231218 | 133100 | 6869205700 | 49300 | 49300 | 49300 | 49250 | 153 |
| 444 | 20231218 | 133000 | 6861669300 | 49300 | 49300 | 49300 | 49300 | 2 |
| 445 | 20231218 | 132900 | 6861570700 | 49300 | 49300 | 49300 | 49250 | 32 |
| 446 | 20231218 | 132800 | 6859993200 | 49300 | 49300 | 49300 | 49300 | 163 |
| 447 | 20231218 | 132700 | 6851957300 | 49300 | 49300 | 49300 | 49300 | 202 |
| 448 | 20231218 | 132600 | 6841998700 | 49300 | 49300 | 49300 | 49300 | 252 |
| 449 | 20231218 | 132500 | 6829575100 | 49300 | 49350 | 49350 | 49300 | 215 |
| 450 | 20231218 | 132400 | 6818974050 | 49300 | 49300 | 49300 | 49300 | 1564 |
| 451 | 20231218 | 132300 | 6741868850 | 49300 | 49300 | 49300 | 49250 | 46 |
| 452 | 20231218 | 132200 | 6739602050 | 49250 | 49250 | 49300 | 49250 | 202 |
| 453 | 20231218 | 132100 | 6729653300 | 49300 | 49300 | 49300 | 49300 | 1262 |
| 454 | 20231218 | 132000 | 6667436700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 455 | 20231218 | 131900 | 6667436700 | 49300 | 49350 | 49350 | 49300 | 148 |
| 456 | 20231218 | 131800 | 6660139100 | 49300 | 49300 | 49300 | 49300 | 2 |
| 457 | 20231218 | 131700 | 6660040500 | 49300 | 49350 | 49350 | 49300 | 32 |
| 458 | 20231218 | 131600 | 6658461400 | 49300 | 49300 | 49300 | 49300 | 113 |
| 459 | 20231218 | 131500 | 6652890500 | 49300 | 49300 | 49300 | 49300 | 1308 |
| 460 | 20231218 | 131400 | 6588406100 | 49300 | 49300 | 49350 | 49300 | 303 |
| 461 | 20231218 | 131300 | 6573467700 | 49350 | 49300 | 49350 | 49300 | 223 |
| 462 | 20231218 | 131200 | 6562463300 | 49300 | 49300 | 49350 | 49300 | 55 |
| 463 | 20231218 | 131100 | 6559750800 | 49300 | 49300 | 49300 | 49300 | 6 |
| 464 | 20231218 | 131000 | 6559455000 | 49300 | 49350 | 49350 | 49300 | 124 |
| 465 | 20231218 | 130900 | 6553341050 | 49350 | 49350 | 49350 | 49300 | 537 |
| 466 | 20231218 | 130800 | 6526840200 | 49350 | 49300 | 49350 | 49300 | 139 |
| 467 | 20231218 | 130700 | 6519987000 | 49350 | 49350 | 49350 | 49350 | 138 |
| 468 | 20231218 | 130600 | 6513176700 | 49350 | 49300 | 49350 | 49300 | 116 |
| 469 | 20231218 | 130500 | 6507456600 | 49350 | 49300 | 49350 | 49300 | 217 |
| 470 | 20231218 | 130400 | 6496752800 | 49350 | 49350 | 49350 | 49350 | 2 |
| 471 | 20231218 | 130300 | 6496654100 | 49350 | 49300 | 49350 | 49300 | 79 |
| 472 | 20231218 | 130200 | 6492755700 | 49300 | 49300 | 49300 | 49300 | 229 |
| 473 | 20231218 | 130100 | 6481466000 | 49350 | 49350 | 49350 | 49350 | 58 |
| 474 | 20231218 | 130000 | 6478603700 | 49350 | 49350 | 49350 | 49300 | 20 |
| 475 | 20231218 | 125900 | 6477617400 | 49350 | 49300 | 49350 | 49300 | 191 |
| 476 | 20231218 | 125800 | 6468198650 | 49300 | 49300 | 49350 | 49300 | 502 |
| 477 | 20231218 | 125700 | 6443449950 | 49300 | 49300 | 49300 | 49300 | 532 |
| 478 | 20231218 | 125600 | 6417222350 | 49300 | 49300 | 49350 | 49300 | 244 |
| 479 | 20231218 | 125500 | 6405189350 | 49300 | 49300 | 49350 | 49300 | 64 |
| 480 | 20231218 | 125400 | 6402032250 | 49300 | 49350 | 49350 | 49300 | 323 |
| 481 | 20231218 | 125300 | 6386103750 | 49350 | 49300 | 49350 | 49300 | 176 |
| 482 | 20231218 | 125200 | 6377426450 | 49350 | 49300 | 49350 | 49300 | 153 |
| 483 | 20231218 | 125100 | 6369876650 | 49300 | 49300 | 49300 | 49300 | 6 |
| 484 | 20231218 | 125000 | 6369580850 | 49350 | 49300 | 49350 | 49300 | 497 |
| 485 | 20231218 | 124900 | 6345060450 | 49350 | 49300 | 49350 | 49300 | 146 |
| 486 | 20231218 | 124800 | 6337859850 | 49300 | 49350 | 49350 | 49300 | 336 |
| 487 | 20231218 | 124700 | 6321292550 | 49300 | 49300 | 49300 | 49300 | 644 |
| 488 | 20231218 | 124600 | 6289543350 | 49350 | 49350 | 49350 | 49350 | 162 |
| 489 | 20231218 | 124500 | 6281548650 | 49350 | 49350 | 49350 | 49350 | 1 |
| 490 | 20231218 | 124400 | 6281499300 | 49300 | 49350 | 49350 | 49300 | 597 |
| 491 | 20231218 | 124300 | 6252048850 | 49350 | 49300 | 49350 | 49300 | 94 |
| 492 | 20231218 | 124200 | 6247410600 | 49300 | 49300 | 49350 | 49300 | 18 |
| 493 | 20231218 | 124100 | 6246523000 | 49350 | 49300 | 49350 | 49300 | 656 |
| 494 | 20231218 | 124000 | 6214182100 | 49300 | 49300 | 49350 | 49300 | 75 |
| 495 | 20231218 | 123900 | 6210484550 | 49300 | 49350 | 49350 | 49300 | 113 |
| 496 | 20231218 | 123800 | 6204912150 | 49350 | 49300 | 49350 | 49300 | 448 |
| 497 | 20231218 | 123700 | 6182809700 | 49300 | 49350 | 49350 | 49300 | 130 |
| 498 | 20231218 | 123600 | 6176398200 | 49350 | 49350 | 49350 | 49300 | 115 |
| 499 | 20231218 | 123500 | 6170723750 | 49350 | 49350 | 49350 | 49350 | 189 |
| 500 | 20231218 | 123400 | 6161396600 | 49350 | 49300 | 49400 | 49300 | 606 |
| 501 | 20231218 | 123300 | 6131493600 | 49350 | 49350 | 49350 | 49350 | 55 |
| 502 | 20231218 | 123200 | 6128779350 | 49350 | 49350 | 49350 | 49350 | 1010 |
| 503 | 20231218 | 123100 | 6078935850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 504 | 20231218 | 123000 | 6078935850 | 49350 | 49350 | 49350 | 49350 | 50 |
| 505 | 20231218 | 122900 | 6076468350 | 49350 | 49350 | 49400 | 49350 | 208 |
| 506 | 20231218 | 122800 | 6066199600 | 49350 | 49350 | 49350 | 49350 | 11 |
| 507 | 20231218 | 122700 | 6065656750 | 49350 | 49350 | 49350 | 49350 | 0 |
| 508 | 20231218 | 122600 | 6065656750 | 49350 | 49350 | 49350 | 49350 | 244 |
| 509 | 20231218 | 122500 | 6053615350 | 49350 | 49350 | 49350 | 49350 | 10 |
| 510 | 20231218 | 122400 | 6053121850 | 49350 | 49350 | 49350 | 49350 | 28 |
| 511 | 20231218 | 122300 | 6051740050 | 49350 | 49350 | 49350 | 49350 | 101 |
| 512 | 20231218 | 122200 | 6046755700 | 49400 | 49400 | 49400 | 49400 | 132 |
| 513 | 20231218 | 122100 | 6040234900 | 49400 | 49400 | 49400 | 49400 | 232 |
| 514 | 20231218 | 122000 | 6028774100 | 49400 | 49350 | 49400 | 49350 | 191 |
| 515 | 20231218 | 121900 | 6019348100 | 49350 | 49350 | 49400 | 49350 | 167 |
| 516 | 20231218 | 121800 | 6011105900 | 49350 | 49400 | 49400 | 49350 | 7 |
| 517 | 20231218 | 121700 | 6010760150 | 49400 | 49450 | 49450 | 49400 | 554 |
| 518 | 20231218 | 121600 | 5983392500 | 49400 | 49400 | 49400 | 49400 | 10 |
| 519 | 20231218 | 121500 | 5982898500 | 49400 | 49400 | 49450 | 49400 | 288 |
| 520 | 20231218 | 121400 | 5968668550 | 49400 | 49400 | 49400 | 49350 | 724 |
| 521 | 20231218 | 121300 | 5932911300 | 49400 | 49350 | 49400 | 49300 | 222 |
| 522 | 20231218 | 121200 | 5921958550 | 49350 | 49350 | 49350 | 49350 | 83 |
| 523 | 20231218 | 121100 | 5917862500 | 49350 | 49350 | 49350 | 49350 | 255 |
| 524 | 20231218 | 121000 | 5905278250 | 49350 | 49350 | 49350 | 49350 | 215 |
| 525 | 20231218 | 120900 | 5894668000 | 49350 | 49400 | 49400 | 49350 | 364 |
| 526 | 20231218 | 120800 | 5876696950 | 49350 | 49350 | 49350 | 49350 | 237 |
| 527 | 20231218 | 120700 | 5865001000 | 49350 | 49350 | 49350 | 49350 | 50 |
| 528 | 20231218 | 120600 | 5862533500 | 49350 | 49350 | 49400 | 49350 | 79 |
| 529 | 20231218 | 120500 | 5858634600 | 49350 | 49350 | 49350 | 49350 | 486 |
| 530 | 20231218 | 120400 | 5834650500 | 49350 | 49400 | 49400 | 49350 | 72 |
| 531 | 20231218 | 120300 | 5831094800 | 49350 | 49350 | 49400 | 49350 | 95 |
| 532 | 20231218 | 120200 | 5826403100 | 49350 | 49350 | 49350 | 49350 | 168 |
| 533 | 20231218 | 120100 | 5818112300 | 49400 | 49350 | 49400 | 49300 | 654 |
| 534 | 20231218 | 120000 | 5785837900 | 49350 | 49350 | 49350 | 49350 | 1000 |
| 535 | 20231218 | 115900 | 5736487900 | 49400 | 49350 | 49400 | 49350 | 744 |
| 536 | 20231218 | 115800 | 5699766950 | 49400 | 49400 | 49400 | 49400 | 42 |
| 537 | 20231218 | 115700 | 5697692150 | 49400 | 49400 | 49400 | 49350 | 84 |
| 538 | 20231218 | 115600 | 5693545650 | 49400 | 49350 | 49400 | 49350 | 182 |
| 539 | 20231218 | 115500 | 5684562400 | 49400 | 49350 | 49400 | 49350 | 25 |
| 540 | 20231218 | 115400 | 5683327600 | 49350 | 49400 | 49400 | 49350 | 65 |
| 541 | 20231218 | 115300 | 5680117350 | 49400 | 49350 | 49400 | 49350 | 173 |
| 542 | 20231218 | 115200 | 5671575800 | 49350 | 49350 | 49350 | 49350 | 1 |
| 543 | 20231218 | 115100 | 5671526450 | 49350 | 49400 | 49450 | 49350 | 143 |
| 544 | 20231218 | 115000 | 5664464650 | 49400 | 49400 | 49450 | 49400 | 279 |
| 545 | 20231218 | 114900 | 5650681800 | 49400 | 49400 | 49400 | 49400 | 50 |
| 546 | 20231218 | 114800 | 5648211800 | 49350 | 49350 | 49350 | 49350 | 3 |
| 547 | 20231218 | 114700 | 5648063750 | 49350 | 49350 | 49400 | 49350 | 586 |
| 548 | 20231218 | 114600 | 5619121700 | 49400 | 49400 | 49400 | 49350 | 28 |
| 549 | 20231218 | 114500 | 5617738600 | 49400 | 49350 | 49400 | 49350 | 53 |
| 550 | 20231218 | 114400 | 5615121500 | 49350 | 49400 | 49400 | 49350 | 155 |
| 551 | 20231218 | 114300 | 5607472100 | 49400 | 49400 | 49400 | 49400 | 63 |
| 552 | 20231218 | 114200 | 5604359900 | 49350 | 49350 | 49350 | 49350 | 52 |
| 553 | 20231218 | 114100 | 5601793700 | 49350 | 49350 | 49400 | 49350 | 392 |
| 554 | 20231218 | 114000 | 5582448450 | 49350 | 49350 | 49350 | 49350 | 1044 |
| 555 | 20231218 | 113900 | 5530927050 | 49350 | 49400 | 49400 | 49350 | 589 |
| 556 | 20231218 | 113800 | 5501859250 | 49400 | 49400 | 49400 | 49400 | 195 |
| 557 | 20231218 | 113700 | 5492226250 | 49400 | 49400 | 49400 | 49400 | 3 |
| 558 | 20231218 | 113600 | 5492078050 | 49400 | 49400 | 49400 | 49400 | 60 |
| 559 | 20231218 | 113500 | 5489114050 | 49350 | 49400 | 49400 | 49350 | 200 |
| 560 | 20231218 | 113400 | 5479235650 | 49450 | 49450 | 49450 | 49450 | 332 |
| 561 | 20231218 | 113300 | 5462818250 | 49400 | 49400 | 49400 | 49350 | 95 |
| 562 | 20231218 | 113200 | 5458126400 | 49400 | 49400 | 49400 | 49400 | 78 |
| 563 | 20231218 | 113100 | 5454273200 | 49400 | 49400 | 49450 | 49400 | 225 |
| 564 | 20231218 | 113000 | 5443151550 | 49450 | 49400 | 49450 | 49400 | 513 |
| 565 | 20231218 | 112900 | 5417809050 | 49400 | 49400 | 49400 | 49400 | 134 |
| 566 | 20231218 | 112800 | 5411189450 | 49450 | 49450 | 49450 | 49400 | 107 |
| 567 | 20231218 | 112700 | 5405898450 | 49450 | 49450 | 49450 | 49400 | 124 |
| 568 | 20231218 | 112600 | 5399767950 | 49450 | 49450 | 49450 | 49400 | 144 |
| 569 | 20231218 | 112500 | 5392654250 | 49450 | 49450 | 49450 | 49450 | 295 |
| 570 | 20231218 | 112400 | 5378066500 | 49450 | 49400 | 49450 | 49350 | 172 |
| 571 | 20231218 | 112300 | 5369565950 | 49400 | 49350 | 49400 | 49350 | 308 |
| 572 | 20231218 | 112200 | 5354361050 | 49400 | 49350 | 49400 | 49350 | 348 |
| 573 | 20231218 | 112100 | 5337184100 | 49350 | 49350 | 49350 | 49300 | 136 |
| 574 | 20231218 | 112000 | 5330472600 | 49350 | 49350 | 49350 | 49350 | 80 |
| 575 | 20231218 | 111900 | 5326524600 | 49350 | 49350 | 49400 | 49350 | 57 |
| 576 | 20231218 | 111800 | 5323709100 | 49350 | 49350 | 49350 | 49350 | 135 |
| 577 | 20231218 | 111700 | 5317046850 | 49300 | 49350 | 49400 | 49300 | 1154 |
| 578 | 20231218 | 111600 | 5260090900 | 49400 | 49350 | 49400 | 49350 | 57 |
| 579 | 20231218 | 111500 | 5257277900 | 49350 | 49350 | 49400 | 49350 | 397 |
| 580 | 20231218 | 111400 | 5237685000 | 49350 | 49350 | 49400 | 49350 | 420 |
| 581 | 20231218 | 111300 | 5216955500 | 49350 | 49350 | 49350 | 49350 | 3 |
| 582 | 20231218 | 111200 | 5216807450 | 49400 | 49350 | 49400 | 49300 | 111 |
| 583 | 20231218 | 111100 | 5211326250 | 49350 | 49300 | 49350 | 49300 | 905 |
| 584 | 20231218 | 111000 | 5166679450 | 49300 | 49350 | 49350 | 49300 | 453 |
| 585 | 20231218 | 110900 | 5144336500 | 49350 | 49350 | 49400 | 49300 | 1031 |
| 586 | 20231218 | 110800 | 5093465700 | 49350 | 49350 | 49350 | 49350 | 141 |
| 587 | 20231218 | 110700 | 5086507350 | 49350 | 49350 | 49350 | 49350 | 1293 |
| 588 | 20231218 | 110600 | 5022697800 | 49350 | 49400 | 49400 | 49350 | 471 |
| 589 | 20231218 | 110500 | 4999439500 | 49400 | 49350 | 49400 | 49350 | 148 |
| 590 | 20231218 | 110400 | 4992135200 | 49350 | 49400 | 49400 | 49350 | 832 |
| 591 | 20231218 | 110300 | 4951034550 | 49400 | 49450 | 49450 | 49400 | 143 |
| 592 | 20231218 | 110200 | 4943970250 | 49400 | 49450 | 49450 | 49400 | 148 |
| 593 | 20231218 | 110100 | 4936658400 | 49500 | 49400 | 49500 | 49400 | 92 |
| 594 | 20231218 | 110000 | 4932106600 | 49400 | 49450 | 49450 | 49400 | 192 |
| 595 | 20231218 | 105900 | 4922613650 | 49450 | 49450 | 49500 | 49450 | 462 |
| 596 | 20231218 | 105800 | 4899767250 | 49450 | 49450 | 49450 | 49450 | 11 |
| 597 | 20231218 | 105700 | 4899223300 | 49450 | 49450 | 49500 | 49450 | 31 |
| 598 | 20231218 | 105600 | 4897690300 | 49450 | 49450 | 49450 | 49450 | 418 |
| 599 | 20231218 | 105500 | 4877020200 | 49450 | 49450 | 49450 | 49450 | 126 |
| 600 | 20231218 | 105400 | 4870789500 | 49500 | 49450 | 49500 | 49450 | 59 |
| 601 | 20231218 | 105300 | 4867870300 | 49450 | 49500 | 49500 | 49450 | 272 |
| 602 | 20231218 | 105200 | 4854407550 | 49500 | 49500 | 49500 | 49500 | 6 |
| 603 | 20231218 | 105100 | 4854110550 | 49500 | 49550 | 49550 | 49500 | 22 |
| 604 | 20231218 | 105000 | 4853021100 | 49500 | 49500 | 49500 | 49450 | 404 |
| 605 | 20231218 | 104900 | 4833026150 | 49500 | 49450 | 49500 | 49450 | 240 |
| 606 | 20231218 | 104800 | 4821149800 | 49450 | 49450 | 49500 | 49450 | 1141 |
| 607 | 20231218 | 104700 | 4764726650 | 49450 | 49400 | 49450 | 49400 | 254 |
| 608 | 20231218 | 104600 | 4752176050 | 49400 | 49450 | 49450 | 49400 | 134 |
| 609 | 20231218 | 104500 | 4745549900 | 49450 | 49400 | 49450 | 49350 | 145 |
| 610 | 20231218 | 104400 | 4738387000 | 49350 | 49350 | 49400 | 49350 | 152 |
| 611 | 20231218 | 104300 | 4730884400 | 49400 | 49400 | 49400 | 49400 | 52 |
| 612 | 20231218 | 104200 | 4728315600 | 49400 | 49450 | 49450 | 49350 | 913 |
| 613 | 20231218 | 104100 | 4683217550 | 49450 | 49400 | 49450 | 49400 | 87 |
| 614 | 20231218 | 104000 | 4678919650 | 49400 | 49500 | 49500 | 49400 | 1474 |
| 615 | 20231218 | 103900 | 4605974450 | 49500 | 49500 | 49550 | 49500 | 471 |
| 616 | 20231218 | 103800 | 4582642550 | 49500 | 49500 | 49550 | 49500 | 530 |
| 617 | 20231218 | 103700 | 4556407050 | 49500 | 49500 | 49550 | 49500 | 133 |
| 618 | 20231218 | 103600 | 4549818800 | 49550 | 49500 | 49550 | 49500 | 17 |
| 619 | 20231218 | 103500 | 4548976550 | 49550 | 49550 | 49550 | 49500 | 128 |
| 620 | 20231218 | 103400 | 4542639350 | 49550 | 49500 | 49550 | 49500 | 55 |
| 621 | 20231218 | 103300 | 4539915850 | 49550 | 49500 | 49550 | 49500 | 220 |
| 622 | 20231218 | 103200 | 4529022000 | 49500 | 49550 | 49550 | 49500 | 295 |
| 623 | 20231218 | 103100 | 4514419450 | 49550 | 49550 | 49550 | 49500 | 23 |
| 624 | 20231218 | 103000 | 4513280800 | 49550 | 49550 | 49550 | 49500 | 72 |
| 625 | 20231218 | 102900 | 4509714350 | 49550 | 49550 | 49550 | 49500 | 523 |
| 626 | 20231218 | 102800 | 4483813500 | 49550 | 49550 | 49600 | 49550 | 130 |
| 627 | 20231218 | 102700 | 4477367350 | 49550 | 49550 | 49550 | 49550 | 30 |
| 628 | 20231218 | 102600 | 4475880850 | 49550 | 49550 | 49600 | 49500 | 429 |
| 629 | 20231218 | 102500 | 4454634050 | 49550 | 49550 | 49550 | 49550 | 122 |
| 630 | 20231218 | 102400 | 4448588950 | 49550 | 49550 | 49600 | 49550 | 430 |
| 631 | 20231218 | 102300 | 4427274450 | 49550 | 49500 | 49550 | 49500 | 424 |
| 632 | 20231218 | 102200 | 4406285250 | 49500 | 49450 | 49500 | 49450 | 815 |
| 633 | 20231218 | 102100 | 4365949600 | 49400 | 49400 | 49400 | 49400 | 46 |
| 634 | 20231218 | 102000 | 4363677200 | 49400 | 49400 | 49450 | 49400 | 557 |
| 635 | 20231218 | 101900 | 4336161100 | 49450 | 49450 | 49450 | 49450 | 109 |
| 636 | 20231218 | 101800 | 4330771050 | 49450 | 49450 | 49450 | 49400 | 137 |
| 637 | 20231218 | 101700 | 4323997400 | 49450 | 49500 | 49500 | 49450 | 13 |
| 638 | 20231218 | 101600 | 4323354050 | 49500 | 49450 | 49500 | 49450 | 53 |
| 639 | 20231218 | 101500 | 4320730650 | 49500 | 49450 | 49500 | 49450 | 50 |
| 640 | 20231218 | 101400 | 4318256400 | 49450 | 49400 | 49450 | 49400 | 824 |
| 641 | 20231218 | 101300 | 4277545800 | 49350 | 49400 | 49400 | 49350 | 552 |
| 642 | 20231218 | 101200 | 4250277800 | 49350 | 49350 | 49400 | 49350 | 75 |
| 643 | 20231218 | 101100 | 4246575700 | 49350 | 49350 | 49350 | 49350 | 41 |
| 644 | 20231218 | 101000 | 4244552350 | 49350 | 49400 | 49400 | 49350 | 337 |
| 645 | 20231218 | 100900 | 4227921350 | 49350 | 49350 | 49400 | 49350 | 188 |
| 646 | 20231218 | 100800 | 4218636750 | 49350 | 49350 | 49400 | 49350 | 32 |
| 647 | 20231218 | 100700 | 4217056550 | 49350 | 49400 | 49400 | 49350 | 53 |
| 648 | 20231218 | 100600 | 4214439000 | 49350 | 49350 | 49350 | 49350 | 584 |
| 649 | 20231218 | 100500 | 4185618600 | 49350 | 49350 | 49400 | 49350 | 347 |
| 650 | 20231218 | 100400 | 4168493900 | 49350 | 49350 | 49400 | 49350 | 50 |
| 651 | 20231218 | 100300 | 4166026350 | 49350 | 49350 | 49350 | 49300 | 125 |
| 652 | 20231218 | 100200 | 4159858600 | 49300 | 49400 | 49400 | 49300 | 1060 |
| 653 | 20231218 | 100100 | 4107557650 | 49400 | 49400 | 49400 | 49350 | 21 |
| 654 | 20231218 | 100000 | 4106520450 | 49350 | 49350 | 49400 | 49350 | 8 |
| 655 | 20231218 | 095900 | 4106125450 | 49350 | 49350 | 49400 | 49350 | 779 |
| 656 | 20231218 | 095800 | 4067680750 | 49350 | 49350 | 49350 | 49350 | 110 |
| 657 | 20231218 | 095700 | 4062252250 | 49350 | 49350 | 49400 | 49350 | 1146 |
| 658 | 20231218 | 095600 | 4005696950 | 49350 | 49400 | 49400 | 49350 | 1756 |
| 659 | 20231218 | 095500 | 3918985050 | 49350 | 49400 | 49450 | 49350 | 844 |
| 660 | 20231218 | 095400 | 3877293900 | 49400 | 49400 | 49450 | 49400 | 169 |
| 661 | 20231218 | 095300 | 3868945150 | 49400 | 49400 | 49400 | 49400 | 720 |
| 662 | 20231218 | 095200 | 3833377150 | 49350 | 49350 | 49400 | 49350 | 1514 |
| 663 | 20231218 | 095100 | 3758661200 | 49350 | 49400 | 49400 | 49350 | 324 |
| 664 | 20231218 | 095000 | 3742661600 | 49400 | 49450 | 49450 | 49350 | 600 |
| 665 | 20231218 | 094900 | 3713038500 | 49400 | 49400 | 49400 | 49350 | 238 |
| 666 | 20231218 | 094800 | 3701281600 | 49350 | 49400 | 49400 | 49350 | 1201 |
| 667 | 20231218 | 094700 | 3642003600 | 49350 | 49450 | 49450 | 49350 | 1382 |
| 668 | 20231218 | 094600 | 3573731450 | 49450 | 49450 | 49500 | 49450 | 275 |
| 669 | 20231218 | 094500 | 3560132650 | 49450 | 49400 | 49450 | 49350 | 138 |
| 670 | 20231218 | 094400 | 3553311950 | 49350 | 49350 | 49400 | 49300 | 220 |
| 671 | 20231218 | 094300 | 3542457300 | 49300 | 49500 | 49500 | 49300 | 2836 |
| 672 | 20231218 | 094200 | 3402177300 | 49550 | 49550 | 49550 | 49550 | 1066 |
| 673 | 20231218 | 094100 | 3349357000 | 49550 | 49600 | 49600 | 49550 | 339 |
| 674 | 20231218 | 094000 | 3332544550 | 49650 | 49600 | 49650 | 49600 | 1105 |
| 675 | 20231218 | 093900 | 3277732800 | 49600 | 49650 | 49650 | 49600 | 350 |
| 676 | 20231218 | 093800 | 3260355400 | 49650 | 49650 | 49650 | 49650 | 13 |
| 677 | 20231218 | 093700 | 3259709950 | 49650 | 49600 | 49750 | 49600 | 1564 |
| 678 | 20231218 | 093600 | 3181974050 | 49600 | 49600 | 49700 | 49550 | 183 |
| 679 | 20231218 | 093500 | 3172891550 | 49600 | 49700 | 49700 | 49550 | 1729 |
| 680 | 20231218 | 093400 | 3087112350 | 49700 | 49700 | 49700 | 49600 | 156 |
| 681 | 20231218 | 093300 | 3079361800 | 49600 | 49600 | 49700 | 49600 | 56 |
| 682 | 20231218 | 093200 | 3076583200 | 49650 | 49550 | 49650 | 49550 | 280 |
| 683 | 20231218 | 093100 | 3062692250 | 49600 | 49550 | 49600 | 49550 | 503 |
| 684 | 20231218 | 093000 | 3037748950 | 49550 | 49650 | 49650 | 49550 | 1552 |
| 685 | 20231218 | 092900 | 2960823300 | 49750 | 49750 | 49750 | 49600 | 869 |
| 686 | 20231218 | 092800 | 2917674000 | 49700 | 49650 | 49750 | 49650 | 905 |
| 687 | 20231218 | 092700 | 2872683350 | 49650 | 49550 | 49650 | 49550 | 611 |
| 688 | 20231218 | 092600 | 2842378650 | 49550 | 49600 | 49600 | 49500 | 425 |
| 689 | 20231218 | 092500 | 2821329000 | 49550 | 49650 | 49700 | 49550 | 321 |
| 690 | 20231218 | 092400 | 2805405700 | 49550 | 49500 | 49700 | 49500 | 712 |
| 691 | 20231218 | 092300 | 2770124400 | 49500 | 49200 | 49500 | 49200 | 3182 |
| 692 | 20231218 | 092200 | 2613169000 | 49200 | 49100 | 49200 | 49100 | 1144 |
| 693 | 20231218 | 092100 | 2556960050 | 49200 | 49150 | 49250 | 49100 | 3094 |
| 694 | 20231218 | 092000 | 2404835050 | 49150 | 49200 | 49200 | 49150 | 807 |
| 695 | 20231218 | 091900 | 2365157100 | 49200 | 49300 | 49300 | 49200 | 2589 |
| 696 | 20231218 | 091800 | 2237740500 | 49250 | 49300 | 49300 | 49250 | 1141 |
| 697 | 20231218 | 091700 | 2181544850 | 49250 | 49300 | 49300 | 49250 | 50 |
| 698 | 20231218 | 091600 | 2179080650 | 49300 | 49350 | 49350 | 49250 | 2526 |
| 699 | 20231218 | 091500 | 2054575800 | 49350 | 49300 | 49400 | 49300 | 977 |
| 700 | 20231218 | 091400 | 2006371050 | 49300 | 49350 | 49400 | 49300 | 1544 |
| 701 | 20231218 | 091300 | 1930206350 | 49350 | 49350 | 49350 | 49300 | 1035 |
| 702 | 20231218 | 091200 | 1879131450 | 49350 | 49400 | 49400 | 49350 | 1254 |
| 703 | 20231218 | 091100 | 1817245950 | 49350 | 49350 | 49400 | 49350 | 583 |
| 704 | 20231218 | 091000 | 1788470900 | 49350 | 49400 | 49450 | 49350 | 1836 |
| 705 | 20231218 | 090900 | 1697821250 | 49400 | 49350 | 49400 | 49350 | 1345 |
| 706 | 20231218 | 090800 | 1631383950 | 49350 | 49400 | 49450 | 49350 | 768 |
| 707 | 20231218 | 090700 | 1593454550 | 49350 | 49350 | 49450 | 49200 | 1545 |
| 708 | 20231218 | 090600 | 1517222900 | 49350 | 49350 | 49350 | 49200 | 1799 |
| 709 | 20231218 | 090500 | 1428551950 | 49350 | 49350 | 49400 | 49200 | 2201 |
| 710 | 20231218 | 090400 | 1320020750 | 49400 | 49550 | 49550 | 49200 | 4039 |
| 711 | 20231218 | 090300 | 1120549900 | 49550 | 49800 | 49800 | 49500 | 3682 |
| 712 | 20231218 | 090200 | 937971650 | 49850 | 49800 | 50000 | 49800 | 1929 |
| 713 | 20231218 | 090100 | 841752750 | 49900 | 50100 | 50200 | 49800 | 8426 |
| 714 | 20231218 | 090000 | 420622600 | 50100 | 50300 | 50400 | 50000 | 8370 |