35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 200000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 8170 |
| 3 | 20231219 | 195900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 4 | 20231219 | 195800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 5 | 20231219 | 195700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 6 | 20231219 | 195600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 7 | 20231219 | 195500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 8 | 20231219 | 195400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 9 | 20231219 | 195300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 10 | 20231219 | 195200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 11 | 20231219 | 195100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 12 | 20231219 | 195000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 13 | 20231219 | 194900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 14 | 20231219 | 194800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 15 | 20231219 | 194700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 16 | 20231219 | 194600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 17 | 20231219 | 194500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 18 | 20231219 | 194400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 19 | 20231219 | 194300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 20 | 20231219 | 194200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 21 | 20231219 | 194100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 22 | 20231219 | 194000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 23 | 20231219 | 193900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 24 | 20231219 | 193800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 25 | 20231219 | 193700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 26 | 20231219 | 193600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 27 | 20231219 | 193500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 28 | 20231219 | 193400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 29 | 20231219 | 193300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 30 | 20231219 | 193200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 31 | 20231219 | 193100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 32 | 20231219 | 193000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 8170 |
| 33 | 20231219 | 192900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 34 | 20231219 | 192800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 35 | 20231219 | 192700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 36 | 20231219 | 192600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 37 | 20231219 | 192500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 38 | 20231219 | 192400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 39 | 20231219 | 192300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 40 | 20231219 | 192200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 41 | 20231219 | 192100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 42 | 20231219 | 192000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 43 | 20231219 | 191900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 44 | 20231219 | 191800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 45 | 20231219 | 191700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 46 | 20231219 | 191600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 47 | 20231219 | 191500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 48 | 20231219 | 191400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 49 | 20231219 | 191300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 50 | 20231219 | 191200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 51 | 20231219 | 191100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 52 | 20231219 | 191000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 53 | 20231219 | 190900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 54 | 20231219 | 190800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 55 | 20231219 | 190700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 56 | 20231219 | 190600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 57 | 20231219 | 190500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 58 | 20231219 | 190400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 59 | 20231219 | 190300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 60 | 20231219 | 190200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 61 | 20231219 | 190100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 62 | 20231219 | 190000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 8170 |
| 63 | 20231219 | 185900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 64 | 20231219 | 185800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 65 | 20231219 | 185700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 66 | 20231219 | 185600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 67 | 20231219 | 185500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 68 | 20231219 | 185400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 69 | 20231219 | 185300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 70 | 20231219 | 185200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 71 | 20231219 | 185100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 72 | 20231219 | 185000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 73 | 20231219 | 184900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 74 | 20231219 | 184800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 75 | 20231219 | 184700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 76 | 20231219 | 184600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 77 | 20231219 | 184500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 78 | 20231219 | 184400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 79 | 20231219 | 184300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 80 | 20231219 | 184200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 81 | 20231219 | 184100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 82 | 20231219 | 184000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 83 | 20231219 | 183900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 84 | 20231219 | 183800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 85 | 20231219 | 183700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 86 | 20231219 | 183600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 87 | 20231219 | 183500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 88 | 20231219 | 183400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 89 | 20231219 | 183300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 90 | 20231219 | 183200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 91 | 20231219 | 183100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 92 | 20231219 | 183000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 8170 |
| 93 | 20231219 | 182900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 94 | 20231219 | 182800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 95 | 20231219 | 182700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 96 | 20231219 | 182600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 97 | 20231219 | 182500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 98 | 20231219 | 182400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 99 | 20231219 | 182300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 100 | 20231219 | 182200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 101 | 20231219 | 182100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 102 | 20231219 | 182000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 103 | 20231219 | 181900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 104 | 20231219 | 181800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 105 | 20231219 | 181700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 106 | 20231219 | 181600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 107 | 20231219 | 181500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 108 | 20231219 | 181400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 109 | 20231219 | 181300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 110 | 20231219 | 181200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 111 | 20231219 | 181100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 112 | 20231219 | 181000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 113 | 20231219 | 180900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 114 | 20231219 | 180800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 115 | 20231219 | 180700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 116 | 20231219 | 180600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 117 | 20231219 | 180500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 118 | 20231219 | 180400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 119 | 20231219 | 180300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 120 | 20231219 | 180200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 121 | 20231219 | 180100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 122 | 20231219 | 180000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 8170 |
| 123 | 20231219 | 175900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 124 | 20231219 | 175800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 125 | 20231219 | 175700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 126 | 20231219 | 175600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 127 | 20231219 | 175500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 128 | 20231219 | 175400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 129 | 20231219 | 175300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 130 | 20231219 | 175200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 131 | 20231219 | 175100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 132 | 20231219 | 175000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 133 | 20231219 | 174900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 134 | 20231219 | 174800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 135 | 20231219 | 174700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 136 | 20231219 | 174600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 137 | 20231219 | 174500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 138 | 20231219 | 174400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 139 | 20231219 | 174300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 140 | 20231219 | 174200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 141 | 20231219 | 174100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 142 | 20231219 | 174000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 143 | 20231219 | 173900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 144 | 20231219 | 173800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 145 | 20231219 | 173700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 146 | 20231219 | 173600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 147 | 20231219 | 173500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 148 | 20231219 | 173400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 149 | 20231219 | 173300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 150 | 20231219 | 173200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 151 | 20231219 | 173100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 152 | 20231219 | 173000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 8170 |
| 153 | 20231219 | 172900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 154 | 20231219 | 172800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 155 | 20231219 | 172700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 156 | 20231219 | 172600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 157 | 20231219 | 172500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 158 | 20231219 | 172400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 159 | 20231219 | 172300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 160 | 20231219 | 172200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 161 | 20231219 | 172100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 162 | 20231219 | 172000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 163 | 20231219 | 171900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 164 | 20231219 | 171800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 165 | 20231219 | 171700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 166 | 20231219 | 171600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 167 | 20231219 | 171500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 168 | 20231219 | 171400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 169 | 20231219 | 171300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 170 | 20231219 | 171200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 171 | 20231219 | 171100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 172 | 20231219 | 171000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 173 | 20231219 | 170900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 174 | 20231219 | 170800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 175 | 20231219 | 170700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 176 | 20231219 | 170600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 177 | 20231219 | 170500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 178 | 20231219 | 170400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 179 | 20231219 | 170300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 180 | 20231219 | 170200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 181 | 20231219 | 170100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 182 | 20231219 | 170000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 8170 |
| 183 | 20231219 | 165900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 184 | 20231219 | 165800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 185 | 20231219 | 165700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 186 | 20231219 | 165600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 187 | 20231219 | 165500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 188 | 20231219 | 165400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 189 | 20231219 | 165300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 190 | 20231219 | 165200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 191 | 20231219 | 165100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 192 | 20231219 | 165000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 193 | 20231219 | 164900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 194 | 20231219 | 164800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 195 | 20231219 | 164700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 196 | 20231219 | 164600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 197 | 20231219 | 164500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 198 | 20231219 | 164400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 199 | 20231219 | 164300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 200 | 20231219 | 164200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 201 | 20231219 | 164100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 202 | 20231219 | 164000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 203 | 20231219 | 163900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 204 | 20231219 | 163800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 205 | 20231219 | 163700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 206 | 20231219 | 163600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 207 | 20231219 | 163500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 208 | 20231219 | 163400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 209 | 20231219 | 163300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 210 | 20231219 | 163200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 211 | 20231219 | 163100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 212 | 20231219 | 163000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 8170 |
| 213 | 20231219 | 162900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 214 | 20231219 | 162800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 215 | 20231219 | 162700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 216 | 20231219 | 162600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 217 | 20231219 | 162500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 218 | 20231219 | 162400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 219 | 20231219 | 162300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 220 | 20231219 | 162200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 221 | 20231219 | 162100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 222 | 20231219 | 162000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 223 | 20231219 | 161900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 224 | 20231219 | 161800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 225 | 20231219 | 161700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 226 | 20231219 | 161600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 227 | 20231219 | 161500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 228 | 20231219 | 161400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 229 | 20231219 | 161300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 230 | 20231219 | 161200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 231 | 20231219 | 161100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 232 | 20231219 | 161000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 233 | 20231219 | 160900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 234 | 20231219 | 160800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 235 | 20231219 | 160700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 236 | 20231219 | 160600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 237 | 20231219 | 160500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 238 | 20231219 | 160400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 239 | 20231219 | 160300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 240 | 20231219 | 160200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 241 | 20231219 | 160100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 242 | 20231219 | 160000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 8170 |
| 243 | 20231219 | 155900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 244 | 20231219 | 155800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 245 | 20231219 | 155700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 246 | 20231219 | 155600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 247 | 20231219 | 155500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 248 | 20231219 | 155400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 249 | 20231219 | 155300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 250 | 20231219 | 155200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 251 | 20231219 | 155100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 252 | 20231219 | 155000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 253 | 20231219 | 154900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 254 | 20231219 | 154800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 255 | 20231219 | 154700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 256 | 20231219 | 154600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 257 | 20231219 | 154500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 258 | 20231219 | 154400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 259 | 20231219 | 154300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 260 | 20231219 | 154200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 261 | 20231219 | 154100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 262 | 20231219 | 154000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 263 | 20231219 | 153900 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 264 | 20231219 | 153800 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 265 | 20231219 | 153700 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 266 | 20231219 | 153600 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 267 | 20231219 | 153500 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 268 | 20231219 | 153400 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 269 | 20231219 | 153300 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 270 | 20231219 | 153200 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 271 | 20231219 | 153100 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 0 |
| 272 | 20231219 | 153000 | 5150072990 | 19140 | 19140 | 19140 | 19140 | 16340 |
| 273 | 20231219 | 152900 | 4993699190 | 19140 | 19140 | 19140 | 19140 | 0 |
| 274 | 20231219 | 152800 | 4993699190 | 19140 | 19140 | 19140 | 19140 | 0 |
| 275 | 20231219 | 152700 | 4993699190 | 19140 | 19140 | 19140 | 19140 | 0 |
| 276 | 20231219 | 152600 | 4993699190 | 19140 | 19140 | 19140 | 19140 | 0 |
| 277 | 20231219 | 152500 | 4993699190 | 19140 | 19140 | 19140 | 19140 | 0 |
| 278 | 20231219 | 152400 | 4993699190 | 19140 | 19140 | 19140 | 19140 | 0 |
| 279 | 20231219 | 152300 | 4993699190 | 19140 | 19140 | 19140 | 19140 | 0 |
| 280 | 20231219 | 152200 | 4993699190 | 19140 | 19140 | 19140 | 19140 | 0 |
| 281 | 20231219 | 152100 | 4993699190 | 19140 | 19140 | 19140 | 19140 | 0 |
| 282 | 20231219 | 152000 | 4993699190 | 19140 | 19140 | 19140 | 19140 | 0 |
| 283 | 20231219 | 151900 | 4993699190 | 19140 | 19140 | 19150 | 19130 | 1499 |
| 284 | 20231219 | 151800 | 4965006260 | 19130 | 19140 | 19150 | 19130 | 785 |
| 285 | 20231219 | 151700 | 4949982940 | 19150 | 19140 | 19150 | 19130 | 814 |
| 286 | 20231219 | 151600 | 4934401940 | 19140 | 19130 | 19140 | 19130 | 243 |
| 287 | 20231219 | 151500 | 4929752480 | 19120 | 19140 | 19160 | 19120 | 2023 |
| 288 | 20231219 | 151400 | 4891015390 | 19140 | 19120 | 19140 | 19110 | 1152 |
| 289 | 20231219 | 151300 | 4868977740 | 19110 | 19130 | 19130 | 19110 | 1132 |
| 290 | 20231219 | 151200 | 4847340430 | 19120 | 19120 | 19130 | 19120 | 1299 |
| 291 | 20231219 | 151100 | 4822502690 | 19110 | 19120 | 19120 | 19110 | 403 |
| 292 | 20231219 | 151000 | 4814798800 | 19120 | 19110 | 19120 | 19110 | 457 |
| 293 | 20231219 | 150900 | 4806064610 | 19120 | 19130 | 19130 | 19120 | 407 |
| 294 | 20231219 | 150800 | 4798281180 | 19120 | 19110 | 19120 | 19110 | 502 |
| 295 | 20231219 | 150700 | 4788685850 | 19110 | 19110 | 19120 | 19110 | 386 |
| 296 | 20231219 | 150600 | 4781308860 | 19110 | 19150 | 19150 | 19110 | 1681 |
| 297 | 20231219 | 150500 | 4749143750 | 19150 | 19160 | 19160 | 19150 | 4380 |
| 298 | 20231219 | 150400 | 4665230350 | 19150 | 19130 | 19160 | 19130 | 749 |
| 299 | 20231219 | 150300 | 4650886710 | 19130 | 19160 | 19170 | 19130 | 1583 |
| 300 | 20231219 | 150200 | 4620555750 | 19160 | 19060 | 19180 | 19060 | 7756 |
| 301 | 20231219 | 150100 | 4472337120 | 19060 | 19050 | 19060 | 19050 | 856 |
| 302 | 20231219 | 150000 | 4456029420 | 19030 | 19010 | 19050 | 19010 | 282 |
| 303 | 20231219 | 145900 | 4450666230 | 19010 | 19030 | 19030 | 19010 | 279 |
| 304 | 20231219 | 145800 | 4445358690 | 19030 | 19020 | 19050 | 19020 | 285 |
| 305 | 20231219 | 145700 | 4439936400 | 19050 | 19060 | 19060 | 19050 | 234 |
| 306 | 20231219 | 145600 | 4435477940 | 19060 | 19050 | 19060 | 19050 | 305 |
| 307 | 20231219 | 145500 | 4429666400 | 19050 | 19020 | 19050 | 19020 | 992 |
| 308 | 20231219 | 145400 | 4410784540 | 19020 | 18990 | 19020 | 18990 | 591 |
| 309 | 20231219 | 145300 | 4399555000 | 18990 | 19000 | 19000 | 18980 | 243 |
| 310 | 20231219 | 145200 | 4394939920 | 19000 | 19000 | 19000 | 18980 | 125 |
| 311 | 20231219 | 145100 | 4392564960 | 18980 | 19000 | 19000 | 18980 | 316 |
| 312 | 20231219 | 145000 | 4386562280 | 19000 | 19000 | 19000 | 19000 | 184 |
| 313 | 20231219 | 144900 | 4383066280 | 19000 | 19000 | 19000 | 18980 | 123 |
| 314 | 20231219 | 144800 | 4380729740 | 19000 | 18990 | 19000 | 18940 | 145 |
| 315 | 20231219 | 144700 | 4377975740 | 18950 | 18940 | 18960 | 18940 | 1160 |
| 316 | 20231219 | 144600 | 4356001570 | 18940 | 18960 | 18960 | 18940 | 444 |
| 317 | 20231219 | 144500 | 4347590700 | 18960 | 18950 | 18960 | 18940 | 201 |
| 318 | 20231219 | 144400 | 4343781990 | 18950 | 18960 | 18960 | 18950 | 491 |
| 319 | 20231219 | 144300 | 4334477250 | 18960 | 18960 | 18960 | 18950 | 251 |
| 320 | 20231219 | 144200 | 4329718340 | 18950 | 18970 | 18970 | 18950 | 221 |
| 321 | 20231219 | 144100 | 4325528120 | 18970 | 18980 | 19000 | 18970 | 574 |
| 322 | 20231219 | 144000 | 4314635510 | 18980 | 19000 | 19000 | 18980 | 690 |
| 323 | 20231219 | 143900 | 4301536730 | 19000 | 19000 | 19000 | 18980 | 384 |
| 324 | 20231219 | 143800 | 4294245810 | 19000 | 19010 | 19010 | 19000 | 110 |
| 325 | 20231219 | 143700 | 4292155370 | 19010 | 19010 | 19010 | 18990 | 158 |
| 326 | 20231219 | 143600 | 4289152190 | 19010 | 18990 | 19010 | 18990 | 101 |
| 327 | 20231219 | 143500 | 4287233180 | 18990 | 19010 | 19010 | 18990 | 642 |
| 328 | 20231219 | 143400 | 4275039230 | 19010 | 19000 | 19010 | 19000 | 346 |
| 329 | 20231219 | 143300 | 4268464770 | 19000 | 19010 | 19010 | 19000 | 574 |
| 330 | 20231219 | 143200 | 4257558530 | 19000 | 19000 | 19010 | 19000 | 406 |
| 331 | 20231219 | 143100 | 4249841120 | 19010 | 19020 | 19020 | 19010 | 443 |
| 332 | 20231219 | 143000 | 4241417240 | 19020 | 19050 | 19050 | 19020 | 735 |
| 333 | 20231219 | 142900 | 4227432650 | 19050 | 19050 | 19060 | 19040 | 1364 |
| 334 | 20231219 | 142800 | 4201449610 | 19050 | 19020 | 19050 | 19020 | 340 |
| 335 | 20231219 | 142700 | 4194976560 | 19030 | 19030 | 19030 | 19030 | 134 |
| 336 | 20231219 | 142600 | 4192426540 | 19030 | 19040 | 19050 | 19030 | 689 |
| 337 | 20231219 | 142500 | 4179310560 | 19040 | 19050 | 19050 | 19020 | 100 |
| 338 | 20231219 | 142400 | 4177406390 | 19050 | 19040 | 19050 | 19000 | 196 |
| 339 | 20231219 | 142300 | 4173674080 | 19040 | 19000 | 19040 | 18990 | 766 |
| 340 | 20231219 | 142200 | 4159117230 | 19000 | 18990 | 19000 | 18990 | 645 |
| 341 | 20231219 | 142100 | 4146867840 | 18990 | 18980 | 18990 | 18980 | 156 |
| 342 | 20231219 | 142000 | 4143906770 | 18980 | 18980 | 18980 | 18970 | 201 |
| 343 | 20231219 | 141900 | 4140092800 | 18970 | 18980 | 18980 | 18970 | 170 |
| 344 | 20231219 | 141800 | 4136866900 | 18980 | 18990 | 18990 | 18980 | 107 |
| 345 | 20231219 | 141700 | 4134835600 | 18990 | 18970 | 18990 | 18960 | 252 |
| 346 | 20231219 | 141600 | 4130054020 | 18970 | 18970 | 18970 | 18960 | 327 |
| 347 | 20231219 | 141500 | 4123853010 | 18970 | 18960 | 18970 | 18960 | 200 |
| 348 | 20231219 | 141400 | 4120059960 | 18970 | 18990 | 18990 | 18960 | 226 |
| 349 | 20231219 | 141300 | 4115772450 | 18990 | 18990 | 18990 | 18990 | 41 |
| 350 | 20231219 | 141200 | 4114993860 | 18970 | 18970 | 19000 | 18970 | 283 |
| 351 | 20231219 | 141100 | 4109624170 | 18970 | 19000 | 19000 | 18970 | 315 |
| 352 | 20231219 | 141000 | 4103647100 | 19000 | 19000 | 19000 | 18960 | 108 |
| 353 | 20231219 | 140900 | 4101595140 | 19000 | 18990 | 19000 | 18990 | 184 |
| 354 | 20231219 | 140800 | 4098099370 | 18990 | 18990 | 18990 | 18990 | 101 |
| 355 | 20231219 | 140700 | 4096181380 | 18990 | 18960 | 18990 | 18950 | 619 |
| 356 | 20231219 | 140600 | 4084435200 | 18960 | 18960 | 18960 | 18960 | 177 |
| 357 | 20231219 | 140500 | 4081079280 | 18960 | 18950 | 18960 | 18950 | 307 |
| 358 | 20231219 | 140400 | 4075259920 | 18950 | 18950 | 18960 | 18950 | 407 |
| 359 | 20231219 | 140300 | 4067545330 | 18950 | 18960 | 18960 | 18950 | 39 |
| 360 | 20231219 | 140200 | 4066806270 | 18910 | 18950 | 18960 | 18910 | 1033 |
| 361 | 20231219 | 140100 | 4047256090 | 18950 | 18960 | 18970 | 18950 | 471 |
| 362 | 20231219 | 140000 | 4038327910 | 18970 | 18950 | 18970 | 18950 | 104 |
| 363 | 20231219 | 135900 | 4036356030 | 18960 | 18970 | 18970 | 18960 | 612 |
| 364 | 20231219 | 135800 | 4024748910 | 18970 | 18970 | 18970 | 18970 | 94 |
| 365 | 20231219 | 135700 | 4022965730 | 18970 | 18970 | 18970 | 18950 | 140 |
| 366 | 20231219 | 135600 | 4020310050 | 18970 | 18970 | 18970 | 18970 | 191 |
| 367 | 20231219 | 135500 | 4016686780 | 18970 | 18970 | 18970 | 18950 | 159 |
| 368 | 20231219 | 135400 | 4013670750 | 18970 | 18950 | 18970 | 18950 | 717 |
| 369 | 20231219 | 135300 | 4000077700 | 18950 | 18930 | 18950 | 18930 | 359 |
| 370 | 20231219 | 135200 | 3993279760 | 18910 | 18930 | 18930 | 18910 | 216 |
| 371 | 20231219 | 135100 | 3989193000 | 18920 | 18920 | 18930 | 18920 | 131 |
| 372 | 20231219 | 135000 | 3986713470 | 18930 | 18930 | 18930 | 18930 | 24 |
| 373 | 20231219 | 134900 | 3986259150 | 18930 | 18930 | 18930 | 18920 | 310 |
| 374 | 20231219 | 134800 | 3980392570 | 18930 | 18930 | 18930 | 18930 | 0 |
| 375 | 20231219 | 134700 | 3980392570 | 18930 | 18940 | 18940 | 18930 | 349 |
| 376 | 20231219 | 134600 | 3973785200 | 18940 | 18940 | 18940 | 18940 | 2 |
| 377 | 20231219 | 134500 | 3973747320 | 18940 | 18970 | 18970 | 18940 | 314 |
| 378 | 20231219 | 134400 | 3967796650 | 18970 | 18950 | 18970 | 18950 | 434 |
| 379 | 20231219 | 134300 | 3959568050 | 18950 | 18950 | 18950 | 18940 | 126 |
| 380 | 20231219 | 134200 | 3957180720 | 18950 | 18930 | 18960 | 18930 | 180 |
| 381 | 20231219 | 134100 | 3953771510 | 18930 | 18930 | 18930 | 18930 | 100 |
| 382 | 20231219 | 134000 | 3951878510 | 18970 | 18970 | 18970 | 18970 | 791 |
| 383 | 20231219 | 133900 | 3936873240 | 18980 | 18940 | 18980 | 18940 | 550 |
| 384 | 20231219 | 133800 | 3926444930 | 18920 | 18940 | 18940 | 18920 | 68 |
| 385 | 20231219 | 133700 | 3925157510 | 18910 | 18910 | 18910 | 18910 | 58 |
| 386 | 20231219 | 133600 | 3924060730 | 18910 | 18920 | 18920 | 18910 | 303 |
| 387 | 20231219 | 133500 | 3918329170 | 18920 | 18920 | 18930 | 18920 | 579 |
| 388 | 20231219 | 133400 | 3907369270 | 18930 | 18930 | 18950 | 18920 | 251 |
| 389 | 20231219 | 133300 | 3902619570 | 18930 | 18930 | 18930 | 18920 | 210 |
| 390 | 20231219 | 133200 | 3898644630 | 18930 | 18860 | 18930 | 18850 | 1749 |
| 391 | 20231219 | 133100 | 3865647200 | 18860 | 18870 | 18880 | 18860 | 2200 |
| 392 | 20231219 | 133000 | 3824129270 | 18880 | 18880 | 18900 | 18880 | 1673 |
| 393 | 20231219 | 132900 | 3792529810 | 18910 | 18970 | 18970 | 18880 | 956 |
| 394 | 20231219 | 132800 | 3774430410 | 18980 | 18980 | 18990 | 18980 | 397 |
| 395 | 20231219 | 132700 | 3766894340 | 18950 | 19040 | 19040 | 18950 | 682 |
| 396 | 20231219 | 132600 | 3753962980 | 19040 | 19030 | 19050 | 18950 | 541 |
| 397 | 20231219 | 132500 | 3743667880 | 19050 | 19100 | 19100 | 19030 | 2105 |
| 398 | 20231219 | 132400 | 3703484470 | 19100 | 19030 | 19110 | 19030 | 2048 |
| 399 | 20231219 | 132300 | 3664417600 | 19070 | 18870 | 19080 | 18870 | 7485 |
| 400 | 20231219 | 132200 | 3522338270 | 18870 | 18890 | 18890 | 18870 | 324 |
| 401 | 20231219 | 132100 | 3516220870 | 18890 | 18890 | 18890 | 18880 | 152 |
| 402 | 20231219 | 132000 | 3513349620 | 18890 | 18910 | 18910 | 18860 | 79 |
| 403 | 20231219 | 131900 | 3511858950 | 18910 | 18920 | 18920 | 18910 | 390 |
| 404 | 20231219 | 131800 | 3504483840 | 18920 | 18910 | 18940 | 18910 | 1179 |
| 405 | 20231219 | 131700 | 3482173210 | 18910 | 18930 | 18930 | 18910 | 1077 |
| 406 | 20231219 | 131600 | 3461789140 | 18930 | 18870 | 18940 | 18870 | 999 |
| 407 | 20231219 | 131500 | 3442882730 | 18900 | 18830 | 18910 | 18830 | 7921 |
| 408 | 20231219 | 131400 | 3293408500 | 18830 | 18820 | 18840 | 18820 | 204 |
| 409 | 20231219 | 131300 | 3289566980 | 18830 | 18830 | 18830 | 18830 | 162 |
| 410 | 20231219 | 131200 | 3286516520 | 18830 | 18830 | 18830 | 18770 | 260 |
| 411 | 20231219 | 131100 | 3281632950 | 18830 | 18770 | 18830 | 18770 | 441 |
| 412 | 20231219 | 131000 | 3273342920 | 18760 | 18760 | 18760 | 18760 | 0 |
| 413 | 20231219 | 130900 | 3273342920 | 18760 | 18780 | 18790 | 18760 | 172 |
| 414 | 20231219 | 130800 | 3270115090 | 18790 | 18800 | 18800 | 18790 | 192 |
| 415 | 20231219 | 130700 | 3266506950 | 18800 | 18800 | 18800 | 18790 | 74 |
| 416 | 20231219 | 130600 | 3265115770 | 18790 | 18750 | 18790 | 18750 | 112 |
| 417 | 20231219 | 130500 | 3263013350 | 18750 | 18780 | 18780 | 18750 | 352 |
| 418 | 20231219 | 130400 | 3256410350 | 18780 | 18700 | 18780 | 18700 | 1147 |
| 419 | 20231219 | 130300 | 3234936220 | 18690 | 18690 | 18690 | 18680 | 399 |
| 420 | 20231219 | 130200 | 3227479510 | 18680 | 18680 | 18680 | 18670 | 236 |
| 421 | 20231219 | 130100 | 3223072960 | 18680 | 18670 | 18680 | 18650 | 622 |
| 422 | 20231219 | 130000 | 3211456680 | 18670 | 18620 | 18670 | 18620 | 276 |
| 423 | 20231219 | 125900 | 3206304280 | 18620 | 18600 | 18620 | 18600 | 456 |
| 424 | 20231219 | 125800 | 3197818530 | 18600 | 18620 | 18620 | 18600 | 336 |
| 425 | 20231219 | 125700 | 3191566080 | 18620 | 18650 | 18660 | 18620 | 324 |
| 426 | 20231219 | 125600 | 3185520850 | 18610 | 18650 | 18650 | 18610 | 59 |
| 427 | 20231219 | 125500 | 3184420580 | 18650 | 18650 | 18650 | 18650 | 27 |
| 428 | 20231219 | 125400 | 3183917030 | 18650 | 18670 | 18670 | 18620 | 261 |
| 429 | 20231219 | 125300 | 3179053920 | 18670 | 18670 | 18670 | 18670 | 160 |
| 430 | 20231219 | 125200 | 3176066720 | 18670 | 18670 | 18670 | 18670 | 83 |
| 431 | 20231219 | 125100 | 3174517110 | 18610 | 18570 | 18610 | 18560 | 765 |
| 432 | 20231219 | 125000 | 3160298010 | 18570 | 18570 | 18590 | 18570 | 120 |
| 433 | 20231219 | 124900 | 3158067460 | 18570 | 18530 | 18570 | 18520 | 2015 |
| 434 | 20231219 | 124800 | 3120706970 | 18530 | 18550 | 18550 | 18530 | 2046 |
| 435 | 20231219 | 124700 | 3082785220 | 18540 | 18560 | 18560 | 18540 | 2768 |
| 436 | 20231219 | 124600 | 3031442260 | 18560 | 18590 | 18590 | 18560 | 1590 |
| 437 | 20231219 | 124500 | 3001921040 | 18600 | 18600 | 18600 | 18600 | 21 |
| 438 | 20231219 | 124400 | 3001530440 | 18570 | 18600 | 18600 | 18570 | 3754 |
| 439 | 20231219 | 124300 | 2931779950 | 18600 | 18600 | 18600 | 18600 | 102 |
| 440 | 20231219 | 124200 | 2929882750 | 18600 | 18630 | 18650 | 18600 | 5503 |
| 441 | 20231219 | 124100 | 2827490480 | 18620 | 18620 | 18620 | 18620 | 0 |
| 442 | 20231219 | 124000 | 2827490480 | 18620 | 18620 | 18620 | 18610 | 382 |
| 443 | 20231219 | 123900 | 2820379950 | 18620 | 18630 | 18630 | 18620 | 393 |
| 444 | 20231219 | 123800 | 2813062040 | 18630 | 18640 | 18640 | 18630 | 589 |
| 445 | 20231219 | 123700 | 2802085570 | 18640 | 18670 | 18670 | 18640 | 879 |
| 446 | 20231219 | 123600 | 2785687110 | 18670 | 18670 | 18670 | 18650 | 286 |
| 447 | 20231219 | 123500 | 2780348310 | 18670 | 18650 | 18670 | 18650 | 178 |
| 448 | 20231219 | 123400 | 2777027330 | 18650 | 18650 | 18650 | 18650 | 55 |
| 449 | 20231219 | 123300 | 2776001580 | 18640 | 18640 | 18640 | 18630 | 41 |
| 450 | 20231219 | 123200 | 2775237350 | 18630 | 18640 | 18640 | 18630 | 57 |
| 451 | 20231219 | 123100 | 2774175430 | 18630 | 18640 | 18640 | 18630 | 141 |
| 452 | 20231219 | 123000 | 2771547740 | 18630 | 18620 | 18640 | 18620 | 79 |
| 453 | 20231219 | 122900 | 2770076010 | 18620 | 18620 | 18620 | 18620 | 127 |
| 454 | 20231219 | 122800 | 2767711270 | 18600 | 18600 | 18600 | 18600 | 399 |
| 455 | 20231219 | 122700 | 2760289870 | 18590 | 18600 | 18600 | 18590 | 228 |
| 456 | 20231219 | 122600 | 2756049320 | 18600 | 18630 | 18630 | 18600 | 5458 |
| 457 | 20231219 | 122500 | 2654511900 | 18610 | 18650 | 18670 | 18610 | 2058 |
| 458 | 20231219 | 122400 | 2616142420 | 18670 | 18670 | 18670 | 18650 | 1975 |
| 459 | 20231219 | 122300 | 2579296280 | 18670 | 18720 | 18720 | 18660 | 11155 |
| 460 | 20231219 | 122200 | 2370722450 | 18720 | 18740 | 18740 | 18720 | 5664 |
| 461 | 20231219 | 122100 | 2264646230 | 18750 | 18750 | 18750 | 18750 | 114 |
| 462 | 20231219 | 122000 | 2262508730 | 18740 | 18740 | 18740 | 18740 | 220 |
| 463 | 20231219 | 121900 | 2258385930 | 18740 | 18740 | 18740 | 18740 | 1 |
| 464 | 20231219 | 121800 | 2258367190 | 18740 | 18740 | 18740 | 18740 | 368 |
| 465 | 20231219 | 121700 | 2251470870 | 18740 | 18760 | 18760 | 18740 | 2025 |
| 466 | 20231219 | 121600 | 2213520460 | 18800 | 18770 | 18800 | 18770 | 2 |
| 467 | 20231219 | 121500 | 2213482890 | 18760 | 18760 | 18760 | 18750 | 6 |
| 468 | 20231219 | 121400 | 2213370370 | 18760 | 18760 | 18760 | 18760 | 0 |
| 469 | 20231219 | 121300 | 2213370370 | 18760 | 18740 | 18760 | 18740 | 257 |
| 470 | 20231219 | 121200 | 2208550050 | 18740 | 18750 | 18750 | 18740 | 1100 |
| 471 | 20231219 | 121100 | 2187934050 | 18740 | 18760 | 18760 | 18740 | 160 |
| 472 | 20231219 | 121000 | 2184933780 | 18760 | 18760 | 18760 | 18760 | 173 |
| 473 | 20231219 | 120900 | 2181688300 | 18760 | 18760 | 18760 | 18760 | 318 |
| 474 | 20231219 | 120800 | 2175722620 | 18760 | 18760 | 18760 | 18760 | 0 |
| 475 | 20231219 | 120700 | 2175722620 | 18760 | 18760 | 18760 | 18760 | 22 |
| 476 | 20231219 | 120600 | 2175309900 | 18750 | 18760 | 18760 | 18750 | 89 |
| 477 | 20231219 | 120500 | 2173641000 | 18770 | 18770 | 18770 | 18770 | 6 |
| 478 | 20231219 | 120400 | 2173528380 | 18770 | 18770 | 18770 | 18770 | 1 |
| 479 | 20231219 | 120300 | 2173509610 | 18770 | 18770 | 18770 | 18770 | 11 |
| 480 | 20231219 | 120200 | 2173303140 | 18740 | 18750 | 18750 | 18740 | 377 |
| 481 | 20231219 | 120100 | 2166236920 | 18750 | 18750 | 18750 | 18750 | 1014 |
| 482 | 20231219 | 120000 | 2147224420 | 18750 | 18760 | 18770 | 18750 | 734 |
| 483 | 20231219 | 115900 | 2133455360 | 18770 | 18770 | 18770 | 18770 | 10 |
| 484 | 20231219 | 115800 | 2133267660 | 18770 | 18780 | 18780 | 18770 | 287 |
| 485 | 20231219 | 115700 | 2127880660 | 18780 | 18810 | 18810 | 18780 | 1248 |
| 486 | 20231219 | 115600 | 2104414410 | 18810 | 18820 | 18820 | 18810 | 326 |
| 487 | 20231219 | 115500 | 2098282340 | 18830 | 18830 | 18830 | 18830 | 18 |
| 488 | 20231219 | 115400 | 2097943400 | 18830 | 18830 | 18830 | 18830 | 14 |
| 489 | 20231219 | 115300 | 2097679780 | 18830 | 18820 | 18830 | 18820 | 340 |
| 490 | 20231219 | 115200 | 2091280970 | 18840 | 18840 | 18840 | 18840 | 0 |
| 491 | 20231219 | 115100 | 2091280970 | 18840 | 18840 | 18840 | 18840 | 100 |
| 492 | 20231219 | 115000 | 2089396970 | 18860 | 18860 | 18860 | 18860 | 0 |
| 493 | 20231219 | 114900 | 2089396970 | 18860 | 18860 | 18860 | 18860 | 0 |
| 494 | 20231219 | 114800 | 2089396970 | 18860 | 18860 | 18860 | 18860 | 0 |
| 495 | 20231219 | 114700 | 2089396970 | 18860 | 18830 | 18860 | 18830 | 115 |
| 496 | 20231219 | 114600 | 2087231070 | 18830 | 18860 | 18860 | 18830 | 25 |
| 497 | 20231219 | 114500 | 2086759720 | 18860 | 18860 | 18860 | 18860 | 0 |
| 498 | 20231219 | 114400 | 2086759720 | 18860 | 18860 | 18860 | 18860 | 107 |
| 499 | 20231219 | 114300 | 2084741700 | 18830 | 18860 | 18860 | 18830 | 11 |
| 500 | 20231219 | 114200 | 2084534270 | 18860 | 18830 | 18860 | 18810 | 1051 |
| 501 | 20231219 | 114100 | 2064760350 | 18830 | 18860 | 18870 | 18830 | 582 |
| 502 | 20231219 | 114000 | 2053784370 | 18860 | 18860 | 18860 | 18860 | 86 |
| 503 | 20231219 | 113900 | 2052162410 | 18860 | 18860 | 18860 | 18860 | 1 |
| 504 | 20231219 | 113800 | 2052143550 | 18870 | 18820 | 18870 | 18820 | 1537 |
| 505 | 20231219 | 113700 | 2023188690 | 18820 | 18780 | 18820 | 18780 | 229 |
| 506 | 20231219 | 113600 | 2018881360 | 18780 | 18810 | 18810 | 18780 | 131 |
| 507 | 20231219 | 113500 | 2016418530 | 18810 | 18800 | 18810 | 18800 | 113 |
| 508 | 20231219 | 113400 | 2014293130 | 18800 | 18800 | 18800 | 18800 | 1 |
| 509 | 20231219 | 113300 | 2014274330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 510 | 20231219 | 113200 | 2014274330 | 18780 | 18780 | 18780 | 18780 | 88 |
| 511 | 20231219 | 113100 | 2012621690 | 18780 | 18780 | 18780 | 18780 | 137 |
| 512 | 20231219 | 113000 | 2010048830 | 18780 | 18780 | 18780 | 18780 | 5 |
| 513 | 20231219 | 112900 | 2009954930 | 18780 | 18780 | 18780 | 18780 | 0 |
| 514 | 20231219 | 112800 | 2009954930 | 18780 | 18780 | 18780 | 18780 | 21 |
| 515 | 20231219 | 112700 | 2009560550 | 18770 | 18770 | 18770 | 18760 | 74 |
| 516 | 20231219 | 112600 | 2008171580 | 18780 | 18770 | 18780 | 18770 | 501 |
| 517 | 20231219 | 112500 | 1998767800 | 18780 | 18780 | 18780 | 18780 | 96 |
| 518 | 20231219 | 112400 | 1996964920 | 18780 | 18780 | 18780 | 18780 | 30 |
| 519 | 20231219 | 112300 | 1996401520 | 18780 | 18780 | 18780 | 18780 | 15 |
| 520 | 20231219 | 112200 | 1996119820 | 18790 | 18790 | 18790 | 18790 | 96 |
| 521 | 20231219 | 112100 | 1994315980 | 18800 | 18800 | 18800 | 18800 | 6 |
| 522 | 20231219 | 112000 | 1994203180 | 18810 | 18800 | 18810 | 18800 | 108 |
| 523 | 20231219 | 111900 | 1992171750 | 18810 | 18810 | 18810 | 18810 | 1 |
| 524 | 20231219 | 111800 | 1992152940 | 18810 | 18800 | 18810 | 18800 | 34 |
| 525 | 20231219 | 111700 | 1991513700 | 18800 | 18800 | 18800 | 18800 | 7 |
| 526 | 20231219 | 111600 | 1991382100 | 18800 | 18800 | 18800 | 18800 | 5 |
| 527 | 20231219 | 111500 | 1991288100 | 18800 | 18800 | 18800 | 18800 | 3 |
| 528 | 20231219 | 111400 | 1991231700 | 18800 | 18800 | 18800 | 18800 | 5 |
| 529 | 20231219 | 111300 | 1991137700 | 18800 | 18800 | 18800 | 18800 | 733 |
| 530 | 20231219 | 111200 | 1977357300 | 18780 | 18780 | 18780 | 18780 | 62 |
| 531 | 20231219 | 111100 | 1976192940 | 18780 | 18780 | 18780 | 18780 | 10 |
| 532 | 20231219 | 111000 | 1976005140 | 18780 | 18780 | 18780 | 18780 | 98 |
| 533 | 20231219 | 110900 | 1974164700 | 18770 | 18760 | 18770 | 18760 | 551 |
| 534 | 20231219 | 110800 | 1963822500 | 18760 | 18760 | 18760 | 18760 | 20 |
| 535 | 20231219 | 110700 | 1963447300 | 18770 | 18770 | 18770 | 18770 | 7 |
| 536 | 20231219 | 110600 | 1963315910 | 18770 | 18760 | 18770 | 18750 | 82 |
| 537 | 20231219 | 110500 | 1961777860 | 18780 | 18780 | 18780 | 18780 | 1 |
| 538 | 20231219 | 110400 | 1961759080 | 18750 | 18750 | 18760 | 18750 | 631 |
| 539 | 20231219 | 110300 | 1949927820 | 18750 | 18760 | 18760 | 18750 | 265 |
| 540 | 20231219 | 110200 | 1944959040 | 18750 | 18760 | 18780 | 18750 | 1722 |
| 541 | 20231219 | 110100 | 1912671380 | 18760 | 18760 | 18760 | 18750 | 450 |
| 542 | 20231219 | 110000 | 1904229460 | 18750 | 18780 | 18780 | 18750 | 1799 |
| 543 | 20231219 | 105900 | 1870476730 | 18780 | 18790 | 18790 | 18780 | 174 |
| 544 | 20231219 | 105800 | 1867208270 | 18800 | 18800 | 18800 | 18800 | 5 |
| 545 | 20231219 | 105700 | 1867114270 | 18800 | 18810 | 18810 | 18800 | 88 |
| 546 | 20231219 | 105600 | 1865459840 | 18810 | 18810 | 18810 | 18810 | 43 |
| 547 | 20231219 | 105500 | 1864651010 | 18810 | 18810 | 18810 | 18810 | 20 |
| 548 | 20231219 | 105400 | 1864274810 | 18810 | 18810 | 18810 | 18810 | 113 |
| 549 | 20231219 | 105300 | 1862149280 | 18800 | 18800 | 18800 | 18800 | 2111 |
| 550 | 20231219 | 105200 | 1822462480 | 18800 | 18800 | 18800 | 18800 | 1140 |
| 551 | 20231219 | 105100 | 1801030480 | 18800 | 18790 | 18800 | 18790 | 2250 |
| 552 | 20231219 | 105000 | 1758732980 | 18800 | 18780 | 18800 | 18780 | 402 |
| 553 | 20231219 | 104900 | 1751175600 | 18770 | 18770 | 18770 | 18770 | 36 |
| 554 | 20231219 | 104800 | 1750499880 | 18770 | 18780 | 18780 | 18770 | 72 |
| 555 | 20231219 | 104700 | 1749148060 | 18780 | 18780 | 18780 | 18780 | 97 |
| 556 | 20231219 | 104600 | 1747326400 | 18780 | 18790 | 18790 | 18760 | 83 |
| 557 | 20231219 | 104500 | 1745767470 | 18790 | 18760 | 18790 | 18760 | 604 |
| 558 | 20231219 | 104400 | 1734433970 | 18760 | 18760 | 18770 | 18760 | 128 |
| 559 | 20231219 | 104300 | 1732032670 | 18760 | 18760 | 18760 | 18760 | 1 |
| 560 | 20231219 | 104200 | 1732013910 | 18760 | 18760 | 18760 | 18760 | 270 |
| 561 | 20231219 | 104100 | 1726948710 | 18760 | 18790 | 18790 | 18760 | 80 |
| 562 | 20231219 | 104000 | 1725445630 | 18760 | 18760 | 18760 | 18760 | 32 |
| 563 | 20231219 | 103900 | 1724845310 | 18760 | 18760 | 18760 | 18760 | 230 |
| 564 | 20231219 | 103800 | 1720530510 | 18760 | 18760 | 18760 | 18760 | 0 |
| 565 | 20231219 | 103700 | 1720530510 | 18760 | 18750 | 18760 | 18750 | 139 |
| 566 | 20231219 | 103600 | 1717923070 | 18750 | 18770 | 18770 | 18750 | 625 |
| 567 | 20231219 | 103500 | 1706197610 | 18790 | 18790 | 18790 | 18790 | 1 |
| 568 | 20231219 | 103400 | 1706178820 | 18750 | 18770 | 18770 | 18750 | 1578 |
| 569 | 20231219 | 103300 | 1676575310 | 18780 | 18790 | 18790 | 18780 | 218 |
| 570 | 20231219 | 103200 | 1672480240 | 18790 | 18790 | 18790 | 18790 | 83 |
| 571 | 20231219 | 103100 | 1670920670 | 18780 | 18790 | 18790 | 18780 | 55 |
| 572 | 20231219 | 103000 | 1669887320 | 18770 | 18790 | 18790 | 18770 | 205 |
| 573 | 20231219 | 102900 | 1666036480 | 18790 | 18790 | 18790 | 18790 | 47 |
| 574 | 20231219 | 102800 | 1665153350 | 18780 | 18780 | 18780 | 18780 | 1 |
| 575 | 20231219 | 102700 | 1665134570 | 18770 | 18770 | 18770 | 18770 | 0 |
| 576 | 20231219 | 102600 | 1665134570 | 18770 | 18770 | 18770 | 18770 | 348 |
| 577 | 20231219 | 102500 | 1658602610 | 18770 | 18760 | 18770 | 18760 | 235 |
| 578 | 20231219 | 102400 | 1654193980 | 18760 | 18760 | 18760 | 18760 | 1 |
| 579 | 20231219 | 102300 | 1654175220 | 18770 | 18770 | 18770 | 18770 | 25 |
| 580 | 20231219 | 102200 | 1653705970 | 18760 | 18750 | 18760 | 18750 | 113 |
| 581 | 20231219 | 102100 | 1651586590 | 18760 | 18760 | 18760 | 18750 | 477 |
| 582 | 20231219 | 102000 | 1642639320 | 18760 | 18760 | 18760 | 18760 | 59 |
| 583 | 20231219 | 101900 | 1641532480 | 18760 | 18750 | 18760 | 18750 | 285 |
| 584 | 20231219 | 101800 | 1636187050 | 18790 | 18770 | 18790 | 18770 | 584 |
| 585 | 20231219 | 101700 | 1625219240 | 18770 | 18770 | 18770 | 18770 | 147 |
| 586 | 20231219 | 101600 | 1622460050 | 18770 | 18770 | 18770 | 18770 | 503 |
| 587 | 20231219 | 101500 | 1613018740 | 18750 | 18770 | 18770 | 18750 | 396 |
| 588 | 20231219 | 101400 | 1605587720 | 18770 | 18780 | 18780 | 18750 | 1082 |
| 589 | 20231219 | 101300 | 1585298070 | 18780 | 18790 | 18790 | 18780 | 30 |
| 590 | 20231219 | 101200 | 1584734470 | 18790 | 18780 | 18790 | 18780 | 20 |
| 591 | 20231219 | 101100 | 1584358850 | 18790 | 18800 | 18800 | 18790 | 1151 |
| 592 | 20231219 | 101000 | 1562720060 | 18800 | 18750 | 18800 | 18750 | 115 |
| 593 | 20231219 | 100900 | 1560558560 | 18750 | 18760 | 18770 | 18750 | 50 |
| 594 | 20231219 | 100800 | 1559620720 | 18750 | 18730 | 18750 | 18730 | 46 |
| 595 | 20231219 | 100700 | 1558758830 | 18730 | 18730 | 18730 | 18730 | 320 |
| 596 | 20231219 | 100600 | 1552765230 | 18720 | 18740 | 18740 | 18720 | 1406 |
| 597 | 20231219 | 100500 | 1526429950 | 18740 | 18770 | 18770 | 18730 | 1680 |
| 598 | 20231219 | 100400 | 1494945980 | 18810 | 18810 | 18810 | 18810 | 28 |
| 599 | 20231219 | 100300 | 1494419300 | 18750 | 18800 | 18800 | 18750 | 6927 |
| 600 | 20231219 | 100200 | 1364399870 | 18800 | 18800 | 18800 | 18800 | 0 |
| 601 | 20231219 | 100100 | 1364399870 | 18800 | 18800 | 18800 | 18800 | 280 |
| 602 | 20231219 | 100000 | 1359135870 | 18800 | 18830 | 18830 | 18800 | 4680 |
| 603 | 20231219 | 095900 | 1271134360 | 18830 | 18820 | 18830 | 18820 | 650 |
| 604 | 20231219 | 095800 | 1258896360 | 18820 | 18840 | 18840 | 18820 | 821 |
| 605 | 20231219 | 095700 | 1243437930 | 18830 | 18850 | 18850 | 18830 | 1114 |
| 606 | 20231219 | 095600 | 1222459970 | 18850 | 18840 | 18850 | 18840 | 777 |
| 607 | 20231219 | 095500 | 1207819470 | 18840 | 18840 | 18850 | 18840 | 705 |
| 608 | 20231219 | 095400 | 1194533650 | 18850 | 18890 | 18900 | 18850 | 5176 |
| 609 | 20231219 | 095300 | 1096881040 | 18960 | 18890 | 18960 | 18890 | 40 |
| 610 | 20231219 | 095200 | 1096125150 | 18890 | 18890 | 18960 | 18890 | 409 |
| 611 | 20231219 | 095100 | 1088373100 | 18900 | 18900 | 18900 | 18890 | 423 |
| 612 | 20231219 | 095000 | 1080378470 | 18900 | 18900 | 18910 | 18900 | 597 |
| 613 | 20231219 | 094900 | 1069092010 | 18900 | 18900 | 18900 | 18900 | 8 |
| 614 | 20231219 | 094800 | 1068940810 | 18900 | 18910 | 18910 | 18900 | 145 |
| 615 | 20231219 | 094700 | 1066199810 | 18910 | 18910 | 18910 | 18910 | 183 |
| 616 | 20231219 | 094600 | 1062739280 | 18910 | 18870 | 18970 | 18870 | 101 |
| 617 | 20231219 | 094500 | 1060829880 | 18870 | 18940 | 18980 | 18870 | 1009 |
| 618 | 20231219 | 094400 | 1041764300 | 18940 | 18890 | 18940 | 18860 | 2517 |
| 619 | 20231219 | 094300 | 994189640 | 18890 | 18860 | 18900 | 18850 | 193 |
| 620 | 20231219 | 094200 | 990543050 | 18900 | 18920 | 18920 | 18830 | 2005 |
| 621 | 20231219 | 094100 | 952715930 | 18920 | 18950 | 18950 | 18920 | 1109 |
| 622 | 20231219 | 094000 | 931716180 | 18950 | 18970 | 18970 | 18950 | 479 |
| 623 | 20231219 | 093900 | 922633210 | 18970 | 18980 | 18980 | 18970 | 762 |
| 624 | 20231219 | 093800 | 908177120 | 18980 | 19000 | 19000 | 18970 | 222 |
| 625 | 20231219 | 093700 | 903962530 | 19000 | 19000 | 19000 | 18990 | 293 |
| 626 | 20231219 | 093600 | 898397240 | 19000 | 18980 | 19000 | 18970 | 1433 |
| 627 | 20231219 | 093500 | 871179860 | 18980 | 18960 | 18980 | 18960 | 282 |
| 628 | 20231219 | 093400 | 865830110 | 18960 | 18970 | 18990 | 18960 | 304 |
| 629 | 20231219 | 093300 | 860063660 | 18970 | 18950 | 18990 | 18870 | 1205 |
| 630 | 20231219 | 093200 | 837212200 | 18870 | 18820 | 18890 | 18820 | 1161 |
| 631 | 20231219 | 093100 | 815292840 | 18820 | 18880 | 18880 | 18820 | 284 |
| 632 | 20231219 | 093000 | 809933440 | 18820 | 18820 | 18820 | 18810 | 90 |
| 633 | 20231219 | 092900 | 808240440 | 18820 | 18850 | 18900 | 18800 | 1661 |
| 634 | 20231219 | 092800 | 776893550 | 18850 | 18850 | 18880 | 18850 | 979 |
| 635 | 20231219 | 092700 | 758437720 | 18850 | 18810 | 18850 | 18800 | 843 |
| 636 | 20231219 | 092600 | 742579870 | 18800 | 18800 | 18800 | 18790 | 969 |
| 637 | 20231219 | 092500 | 724363870 | 18800 | 18850 | 18850 | 18800 | 451 |
| 638 | 20231219 | 092400 | 715885020 | 18850 | 18810 | 18850 | 18810 | 1580 |
| 639 | 20231219 | 092300 | 686164090 | 18810 | 18800 | 18810 | 18800 | 283 |
| 640 | 20231219 | 092200 | 680843640 | 18890 | 18790 | 18890 | 18770 | 1332 |
| 641 | 20231219 | 092100 | 655799840 | 18770 | 18960 | 18960 | 18750 | 2952 |
| 642 | 20231219 | 092000 | 600375000 | 18970 | 18750 | 18970 | 18750 | 1304 |
| 643 | 20231219 | 091900 | 575815890 | 18750 | 18770 | 18770 | 18750 | 929 |
| 644 | 20231219 | 091800 | 558386480 | 18760 | 18790 | 18790 | 18760 | 477 |
| 645 | 20231219 | 091700 | 549432330 | 18770 | 18780 | 18820 | 18770 | 1082 |
| 646 | 20231219 | 091600 | 529109910 | 18780 | 18780 | 18780 | 18780 | 265 |
| 647 | 20231219 | 091500 | 524133210 | 18780 | 18800 | 18800 | 18710 | 871 |
| 648 | 20231219 | 091400 | 507813030 | 18800 | 18800 | 18800 | 18700 | 2960 |
| 649 | 20231219 | 091300 | 452316870 | 18790 | 18790 | 18800 | 18740 | 4284 |
| 650 | 20231219 | 091200 | 371876080 | 18790 | 18800 | 18820 | 18770 | 2291 |
| 651 | 20231219 | 091100 | 328801750 | 18810 | 18810 | 18820 | 18800 | 588 |
| 652 | 20231219 | 091000 | 317742640 | 18810 | 18820 | 18830 | 18810 | 2383 |
| 653 | 20231219 | 090900 | 272907340 | 18820 | 18870 | 18870 | 18820 | 639 |
| 654 | 20231219 | 090800 | 260862660 | 18880 | 18930 | 18930 | 18880 | 2729 |
| 655 | 20231219 | 090700 | 209286670 | 18930 | 18990 | 18990 | 18920 | 431 |
| 656 | 20231219 | 090600 | 201124740 | 18990 | 19000 | 19000 | 18920 | 65 |
| 657 | 20231219 | 090500 | 199892970 | 18910 | 18920 | 18920 | 18910 | 207 |
| 658 | 20231219 | 090400 | 195978540 | 18910 | 18930 | 19090 | 18910 | 1110 |
| 659 | 20231219 | 090300 | 174907230 | 18930 | 18900 | 18930 | 18900 | 992 |
| 660 | 20231219 | 090200 | 156142810 | 18910 | 18980 | 19090 | 18910 | 1619 |
| 661 | 20231219 | 090100 | 125434290 | 18950 | 19000 | 19020 | 18950 | 1610 |
| 662 | 20231219 | 090000 | 94906780 | 19020 | 19100 | 19100 | 19000 | 4972 |