36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 203000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 1141 |
| 3 | 20231218 | 202900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 4 | 20231218 | 202800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 5 | 20231218 | 202700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 6 | 20231218 | 202600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 7 | 20231218 | 202500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 8 | 20231218 | 202400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 9 | 20231218 | 202300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 10 | 20231218 | 202200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 11 | 20231218 | 202100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 12 | 20231218 | 202000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 13 | 20231218 | 201900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 14 | 20231218 | 201800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 15 | 20231218 | 201700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 16 | 20231218 | 201600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 17 | 20231218 | 201500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 18 | 20231218 | 201400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 19 | 20231218 | 201300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 20 | 20231218 | 201200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 21 | 20231218 | 201100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 22 | 20231218 | 201000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 23 | 20231218 | 200900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 24 | 20231218 | 200800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 25 | 20231218 | 200700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 26 | 20231218 | 200600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 27 | 20231218 | 200500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 28 | 20231218 | 200400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 29 | 20231218 | 200300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 30 | 20231218 | 200200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 31 | 20231218 | 200100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 32 | 20231218 | 200000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 1141 |
| 33 | 20231218 | 195900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 34 | 20231218 | 195800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 35 | 20231218 | 195700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 36 | 20231218 | 195600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 37 | 20231218 | 195500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 38 | 20231218 | 195400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 39 | 20231218 | 195300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 40 | 20231218 | 195200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 41 | 20231218 | 195100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 42 | 20231218 | 195000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 43 | 20231218 | 194900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 44 | 20231218 | 194800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 45 | 20231218 | 194700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 46 | 20231218 | 194600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 47 | 20231218 | 194500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 48 | 20231218 | 194400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 49 | 20231218 | 194300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 50 | 20231218 | 194200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 51 | 20231218 | 194100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 52 | 20231218 | 194000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 53 | 20231218 | 193900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 54 | 20231218 | 193800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 55 | 20231218 | 193700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 56 | 20231218 | 193600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 57 | 20231218 | 193500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 58 | 20231218 | 193400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 59 | 20231218 | 193300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 60 | 20231218 | 193200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 61 | 20231218 | 193100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 62 | 20231218 | 193000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 1141 |
| 63 | 20231218 | 192900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 64 | 20231218 | 192800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 65 | 20231218 | 192700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 66 | 20231218 | 192600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 67 | 20231218 | 192500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 68 | 20231218 | 192400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 69 | 20231218 | 192300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 70 | 20231218 | 192200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 71 | 20231218 | 192100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 72 | 20231218 | 192000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 73 | 20231218 | 191900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 74 | 20231218 | 191800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 75 | 20231218 | 191700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 76 | 20231218 | 191600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 77 | 20231218 | 191500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 78 | 20231218 | 191400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 79 | 20231218 | 191300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 80 | 20231218 | 191200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 81 | 20231218 | 191100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 82 | 20231218 | 191000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 83 | 20231218 | 190900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 84 | 20231218 | 190800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 85 | 20231218 | 190700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 86 | 20231218 | 190600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 87 | 20231218 | 190500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 88 | 20231218 | 190400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 89 | 20231218 | 190300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 90 | 20231218 | 190200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 91 | 20231218 | 190100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 92 | 20231218 | 190000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 1141 |
| 93 | 20231218 | 185900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 94 | 20231218 | 185800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 95 | 20231218 | 185700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 96 | 20231218 | 185600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 97 | 20231218 | 185500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 98 | 20231218 | 185400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 99 | 20231218 | 185300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 100 | 20231218 | 185200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 101 | 20231218 | 185100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 102 | 20231218 | 185000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 103 | 20231218 | 184900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 104 | 20231218 | 184800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 105 | 20231218 | 184700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 106 | 20231218 | 184600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 107 | 20231218 | 184500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 108 | 20231218 | 184400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 109 | 20231218 | 184300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 110 | 20231218 | 184200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 111 | 20231218 | 184100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 112 | 20231218 | 184000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 113 | 20231218 | 183900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 114 | 20231218 | 183800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 115 | 20231218 | 183700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 116 | 20231218 | 183600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 117 | 20231218 | 183500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 118 | 20231218 | 183400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 119 | 20231218 | 183300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 120 | 20231218 | 183200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 121 | 20231218 | 183100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 122 | 20231218 | 183000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 1141 |
| 123 | 20231218 | 182900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 124 | 20231218 | 182800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 125 | 20231218 | 182700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 126 | 20231218 | 182600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 127 | 20231218 | 182500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 128 | 20231218 | 182400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 129 | 20231218 | 182300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 130 | 20231218 | 182200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 131 | 20231218 | 182100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 132 | 20231218 | 182000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 133 | 20231218 | 181900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 134 | 20231218 | 181800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 135 | 20231218 | 181700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 136 | 20231218 | 181600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 137 | 20231218 | 181500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 138 | 20231218 | 181400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 139 | 20231218 | 181300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 140 | 20231218 | 181200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 141 | 20231218 | 181100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 142 | 20231218 | 181000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 143 | 20231218 | 180900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 144 | 20231218 | 180800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 145 | 20231218 | 180700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 146 | 20231218 | 180600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 147 | 20231218 | 180500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 148 | 20231218 | 180400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 149 | 20231218 | 180300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 150 | 20231218 | 180200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 151 | 20231218 | 180100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 152 | 20231218 | 180000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 1141 |
| 153 | 20231218 | 175900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 154 | 20231218 | 175800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 155 | 20231218 | 175700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 156 | 20231218 | 175600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 157 | 20231218 | 175500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 158 | 20231218 | 175400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 159 | 20231218 | 175300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 160 | 20231218 | 175200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 161 | 20231218 | 175100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 162 | 20231218 | 175000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 163 | 20231218 | 174900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 164 | 20231218 | 174800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 165 | 20231218 | 174700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 166 | 20231218 | 174600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 167 | 20231218 | 174500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 168 | 20231218 | 174400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 169 | 20231218 | 174300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 170 | 20231218 | 174200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 171 | 20231218 | 174100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 172 | 20231218 | 174000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 173 | 20231218 | 173900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 174 | 20231218 | 173800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 175 | 20231218 | 173700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 176 | 20231218 | 173600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 177 | 20231218 | 173500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 178 | 20231218 | 173400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 179 | 20231218 | 173300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 180 | 20231218 | 173200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 181 | 20231218 | 173100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 182 | 20231218 | 173000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 1141 |
| 183 | 20231218 | 172900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 184 | 20231218 | 172800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 185 | 20231218 | 172700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 186 | 20231218 | 172600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 187 | 20231218 | 172500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 188 | 20231218 | 172400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 189 | 20231218 | 172300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 190 | 20231218 | 172200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 191 | 20231218 | 172100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 192 | 20231218 | 172000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 193 | 20231218 | 171900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 194 | 20231218 | 171800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 195 | 20231218 | 171700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 196 | 20231218 | 171600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 197 | 20231218 | 171500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 198 | 20231218 | 171400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 199 | 20231218 | 171300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 200 | 20231218 | 171200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 201 | 20231218 | 171100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 202 | 20231218 | 171000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 203 | 20231218 | 170900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 204 | 20231218 | 170800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 205 | 20231218 | 170700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 206 | 20231218 | 170600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 207 | 20231218 | 170500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 208 | 20231218 | 170400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 209 | 20231218 | 170300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 210 | 20231218 | 170200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 211 | 20231218 | 170100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 212 | 20231218 | 170000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 1141 |
| 213 | 20231218 | 165900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 214 | 20231218 | 165800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 215 | 20231218 | 165700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 216 | 20231218 | 165600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 217 | 20231218 | 165500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 218 | 20231218 | 165400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 219 | 20231218 | 165300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 220 | 20231218 | 165200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 221 | 20231218 | 165100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 222 | 20231218 | 165000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 223 | 20231218 | 164900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 224 | 20231218 | 164800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 225 | 20231218 | 164700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 226 | 20231218 | 164600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 227 | 20231218 | 164500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 228 | 20231218 | 164400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 229 | 20231218 | 164300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 230 | 20231218 | 164200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 231 | 20231218 | 164100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 232 | 20231218 | 164000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 233 | 20231218 | 163900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 234 | 20231218 | 163800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 235 | 20231218 | 163700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 236 | 20231218 | 163600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 237 | 20231218 | 163500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 238 | 20231218 | 163400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 239 | 20231218 | 163300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 240 | 20231218 | 163200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 241 | 20231218 | 163100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 242 | 20231218 | 163000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 1141 |
| 243 | 20231218 | 162900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 244 | 20231218 | 162800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 245 | 20231218 | 162700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 246 | 20231218 | 162600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 247 | 20231218 | 162500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 248 | 20231218 | 162400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 249 | 20231218 | 162300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 250 | 20231218 | 162200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 251 | 20231218 | 162100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 252 | 20231218 | 162000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 253 | 20231218 | 161900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 254 | 20231218 | 161800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 255 | 20231218 | 161700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 256 | 20231218 | 161600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 257 | 20231218 | 161500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 258 | 20231218 | 161400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 259 | 20231218 | 161300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 260 | 20231218 | 161200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 261 | 20231218 | 161100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 262 | 20231218 | 161000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 263 | 20231218 | 160900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 264 | 20231218 | 160800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 265 | 20231218 | 160700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 266 | 20231218 | 160600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 267 | 20231218 | 160500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 268 | 20231218 | 160400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 269 | 20231218 | 160300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 270 | 20231218 | 160200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 271 | 20231218 | 160100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 272 | 20231218 | 160000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 1141 |
| 273 | 20231218 | 155900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 274 | 20231218 | 155800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 275 | 20231218 | 155700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 276 | 20231218 | 155600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 277 | 20231218 | 155500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 278 | 20231218 | 155400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 279 | 20231218 | 155300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 280 | 20231218 | 155200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 281 | 20231218 | 155100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 282 | 20231218 | 155000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 283 | 20231218 | 154900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 284 | 20231218 | 154800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 285 | 20231218 | 154700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 286 | 20231218 | 154600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 287 | 20231218 | 154500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 288 | 20231218 | 154400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 289 | 20231218 | 154300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 290 | 20231218 | 154200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 291 | 20231218 | 154100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 292 | 20231218 | 154000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 293 | 20231218 | 153900 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 294 | 20231218 | 153800 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 295 | 20231218 | 153700 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 296 | 20231218 | 153600 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 297 | 20231218 | 153500 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 298 | 20231218 | 153400 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 299 | 20231218 | 153300 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 300 | 20231218 | 153200 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 301 | 20231218 | 153100 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 0 |
| 302 | 20231218 | 153000 | 2510399450 | 18380 | 18380 | 18380 | 18380 | 2282 |
| 303 | 20231218 | 152900 | 2489427870 | 18390 | 18390 | 18390 | 18390 | 0 |
| 304 | 20231218 | 152800 | 2489427870 | 18390 | 18390 | 18390 | 18390 | 0 |
| 305 | 20231218 | 152700 | 2489427870 | 18390 | 18390 | 18390 | 18390 | 0 |
| 306 | 20231218 | 152600 | 2489427870 | 18390 | 18390 | 18390 | 18390 | 0 |
| 307 | 20231218 | 152500 | 2489427870 | 18390 | 18390 | 18390 | 18390 | 0 |
| 308 | 20231218 | 152400 | 2489427870 | 18390 | 18390 | 18390 | 18390 | 0 |
| 309 | 20231218 | 152300 | 2489427870 | 18390 | 18390 | 18390 | 18390 | 0 |
| 310 | 20231218 | 152200 | 2489427870 | 18390 | 18390 | 18390 | 18390 | 0 |
| 311 | 20231218 | 152100 | 2489427870 | 18390 | 18390 | 18390 | 18390 | 0 |
| 312 | 20231218 | 152000 | 2489427870 | 18390 | 18390 | 18390 | 18390 | 0 |
| 313 | 20231218 | 151900 | 2489427870 | 18390 | 18370 | 18390 | 18270 | 288 |
| 314 | 20231218 | 151800 | 2484140800 | 18270 | 18380 | 18380 | 18270 | 63 |
| 315 | 20231218 | 151700 | 2482984160 | 18250 | 18400 | 18400 | 18250 | 397 |
| 316 | 20231218 | 151600 | 2475690180 | 18370 | 18420 | 18420 | 18370 | 480 |
| 317 | 20231218 | 151500 | 2466859180 | 18420 | 18420 | 18420 | 18410 | 326 |
| 318 | 20231218 | 151400 | 2460854830 | 18420 | 18400 | 18420 | 18400 | 102 |
| 319 | 20231218 | 151300 | 2458977210 | 18410 | 18400 | 18410 | 18390 | 331 |
| 320 | 20231218 | 151200 | 2452885170 | 18380 | 18380 | 18410 | 18380 | 357 |
| 321 | 20231218 | 151100 | 2446319240 | 18380 | 18400 | 18410 | 18360 | 337 |
| 322 | 20231218 | 151000 | 2440122430 | 18410 | 18400 | 18410 | 18360 | 338 |
| 323 | 20231218 | 150900 | 2433902240 | 18410 | 18400 | 18410 | 18390 | 345 |
| 324 | 20231218 | 150800 | 2427555220 | 18400 | 18390 | 18400 | 18380 | 367 |
| 325 | 20231218 | 150700 | 2420803940 | 18400 | 18400 | 18430 | 18390 | 470 |
| 326 | 20231218 | 150600 | 2412152890 | 18400 | 18400 | 18400 | 18400 | 46 |
| 327 | 20231218 | 150500 | 2411306490 | 18400 | 18400 | 18400 | 18350 | 362 |
| 328 | 20231218 | 150400 | 2404646980 | 18400 | 18420 | 18430 | 18390 | 379 |
| 329 | 20231218 | 150300 | 2397670300 | 18420 | 18400 | 18420 | 18400 | 454 |
| 330 | 20231218 | 150200 | 2389310340 | 18400 | 18350 | 18400 | 18350 | 199 |
| 331 | 20231218 | 150100 | 2385653900 | 18350 | 18340 | 18350 | 18340 | 75 |
| 332 | 20231218 | 150000 | 2384277710 | 18340 | 18320 | 18340 | 18320 | 445 |
| 333 | 20231218 | 145900 | 2376117720 | 18330 | 18330 | 18340 | 18330 | 157 |
| 334 | 20231218 | 145800 | 2373239750 | 18340 | 18260 | 18350 | 18260 | 244 |
| 335 | 20231218 | 145700 | 2368774230 | 18370 | 18400 | 18410 | 18270 | 656 |
| 336 | 20231218 | 145600 | 2356732820 | 18390 | 18400 | 18410 | 18380 | 242 |
| 337 | 20231218 | 145500 | 2352281620 | 18390 | 18380 | 18390 | 18370 | 442 |
| 338 | 20231218 | 145400 | 2344157130 | 18380 | 18410 | 18410 | 18370 | 354 |
| 339 | 20231218 | 145300 | 2337646190 | 18430 | 18440 | 18440 | 18400 | 460 |
| 340 | 20231218 | 145200 | 2329171170 | 18440 | 18450 | 18460 | 18440 | 299 |
| 341 | 20231218 | 145100 | 2323653550 | 18440 | 18440 | 18460 | 18430 | 357 |
| 342 | 20231218 | 145000 | 2317069090 | 18440 | 18440 | 18450 | 18430 | 642 |
| 343 | 20231218 | 144900 | 2305228870 | 18450 | 18440 | 18450 | 18440 | 281 |
| 344 | 20231218 | 144800 | 2300045740 | 18440 | 18440 | 18450 | 18430 | 608 |
| 345 | 20231218 | 144700 | 2288832110 | 18440 | 18430 | 18440 | 18420 | 424 |
| 346 | 20231218 | 144600 | 2281016010 | 18430 | 18420 | 18440 | 18420 | 233 |
| 347 | 20231218 | 144500 | 2276722030 | 18420 | 18400 | 18440 | 18400 | 429 |
| 348 | 20231218 | 144400 | 2268815740 | 18430 | 18440 | 18440 | 18430 | 134 |
| 349 | 20231218 | 144300 | 2266345490 | 18430 | 18340 | 18450 | 18330 | 1166 |
| 350 | 20231218 | 144200 | 2244882340 | 18330 | 18410 | 18420 | 18330 | 335 |
| 351 | 20231218 | 144100 | 2238718770 | 18410 | 18400 | 18410 | 18400 | 292 |
| 352 | 20231218 | 144000 | 2233344240 | 18440 | 18400 | 18440 | 18400 | 481 |
| 353 | 20231218 | 143900 | 2224484190 | 18400 | 18370 | 18420 | 18370 | 271 |
| 354 | 20231218 | 143800 | 2219498160 | 18380 | 18410 | 18420 | 18380 | 205 |
| 355 | 20231218 | 143700 | 2215724480 | 18410 | 18400 | 18430 | 18390 | 322 |
| 356 | 20231218 | 143600 | 2209798790 | 18400 | 18370 | 18400 | 18350 | 359 |
| 357 | 20231218 | 143500 | 2203207170 | 18370 | 18390 | 18410 | 18370 | 326 |
| 358 | 20231218 | 143400 | 2197212230 | 18340 | 18420 | 18420 | 18340 | 192 |
| 359 | 20231218 | 143300 | 2193681250 | 18420 | 18400 | 18440 | 18370 | 684 |
| 360 | 20231218 | 143200 | 2181085770 | 18400 | 18350 | 18440 | 18340 | 544 |
| 361 | 20231218 | 143100 | 2171069600 | 18350 | 18370 | 18400 | 18350 | 370 |
| 362 | 20231218 | 143000 | 2164270900 | 18400 | 18380 | 18420 | 18380 | 1994 |
| 363 | 20231218 | 142900 | 2127584710 | 18370 | 18380 | 18400 | 18370 | 406 |
| 364 | 20231218 | 142800 | 2120119210 | 18380 | 18320 | 18380 | 18320 | 1818 |
| 365 | 20231218 | 142700 | 2086773100 | 18320 | 18300 | 18320 | 18300 | 943 |
| 366 | 20231218 | 142600 | 2069508160 | 18310 | 18310 | 18320 | 18310 | 417 |
| 367 | 20231218 | 142500 | 2061872500 | 18310 | 18280 | 18310 | 18280 | 2374 |
| 368 | 20231218 | 142400 | 2018437170 | 18280 | 18290 | 18290 | 18270 | 374 |
| 369 | 20231218 | 142300 | 2011599350 | 18290 | 18280 | 18300 | 18270 | 440 |
| 370 | 20231218 | 142200 | 2003552150 | 18270 | 18270 | 18290 | 18270 | 1175 |
| 371 | 20231218 | 142100 | 1982070000 | 18270 | 18260 | 18270 | 18250 | 403 |
| 372 | 20231218 | 142000 | 1974708640 | 18260 | 18260 | 18270 | 18230 | 338 |
| 373 | 20231218 | 141900 | 1968539330 | 18270 | 18240 | 18270 | 18240 | 280 |
| 374 | 20231218 | 141800 | 1963428590 | 18250 | 18250 | 18260 | 18250 | 454 |
| 375 | 20231218 | 141700 | 1955140720 | 18250 | 18260 | 18270 | 18250 | 400 |
| 376 | 20231218 | 141600 | 1947835430 | 18260 | 18250 | 18260 | 18250 | 237 |
| 377 | 20231218 | 141500 | 1943508850 | 18250 | 18240 | 18260 | 18240 | 359 |
| 378 | 20231218 | 141400 | 1936957920 | 18240 | 18240 | 18250 | 18240 | 224 |
| 379 | 20231218 | 141300 | 1932870700 | 18230 | 18250 | 18260 | 18230 | 300 |
| 380 | 20231218 | 141200 | 1927396720 | 18260 | 18240 | 18260 | 18240 | 241 |
| 381 | 20231218 | 141100 | 1922999830 | 18240 | 18230 | 18240 | 18220 | 188 |
| 382 | 20231218 | 141000 | 1919573510 | 18220 | 18220 | 18240 | 18220 | 206 |
| 383 | 20231218 | 140900 | 1915819420 | 18210 | 18180 | 18210 | 18180 | 351 |
| 384 | 20231218 | 140800 | 1909434290 | 18180 | 18200 | 18220 | 18180 | 346 |
| 385 | 20231218 | 140700 | 1903137860 | 18230 | 18240 | 18240 | 18230 | 119 |
| 386 | 20231218 | 140600 | 1900967670 | 18240 | 18240 | 18250 | 18200 | 296 |
| 387 | 20231218 | 140500 | 1895570570 | 18250 | 18260 | 18260 | 18250 | 203 |
| 388 | 20231218 | 140400 | 1891864810 | 18260 | 18240 | 18260 | 18240 | 223 |
| 389 | 20231218 | 140300 | 1887794170 | 18240 | 18240 | 18250 | 18240 | 219 |
| 390 | 20231218 | 140200 | 1883798570 | 18240 | 18240 | 18250 | 18240 | 132 |
| 391 | 20231218 | 140100 | 1881390370 | 18250 | 18230 | 18250 | 18230 | 269 |
| 392 | 20231218 | 140000 | 1876482830 | 18250 | 18240 | 18250 | 18240 | 87 |
| 393 | 20231218 | 135900 | 1874895320 | 18250 | 18210 | 18250 | 18210 | 255 |
| 394 | 20231218 | 135800 | 1870245960 | 18220 | 18260 | 18260 | 18220 | 342 |
| 395 | 20231218 | 135700 | 1864008620 | 18260 | 18230 | 18260 | 18230 | 89 |
| 396 | 20231218 | 135600 | 1862385050 | 18230 | 18210 | 18260 | 18210 | 240 |
| 397 | 20231218 | 135500 | 1858005990 | 18230 | 18240 | 18240 | 18220 | 161 |
| 398 | 20231218 | 135400 | 1855069860 | 18240 | 18240 | 18290 | 18230 | 804 |
| 399 | 20231218 | 135300 | 1840383810 | 18240 | 18250 | 18250 | 18240 | 227 |
| 400 | 20231218 | 135200 | 1836241560 | 18250 | 18230 | 18250 | 18230 | 113 |
| 401 | 20231218 | 135100 | 1834180170 | 18250 | 18200 | 18250 | 18200 | 1517 |
| 402 | 20231218 | 135000 | 1806512940 | 18210 | 18210 | 18210 | 18210 | 70 |
| 403 | 20231218 | 134900 | 1805238240 | 18210 | 18220 | 18220 | 18210 | 211 |
| 404 | 20231218 | 134800 | 1801394500 | 18210 | 18210 | 18210 | 18210 | 34 |
| 405 | 20231218 | 134700 | 1800775360 | 18210 | 18220 | 18230 | 18210 | 95 |
| 406 | 20231218 | 134600 | 1799044310 | 18230 | 18180 | 18230 | 18160 | 208 |
| 407 | 20231218 | 134500 | 1795261110 | 18200 | 18170 | 18200 | 18160 | 115 |
| 408 | 20231218 | 134400 | 1793171630 | 18150 | 18200 | 18200 | 18150 | 35 |
| 409 | 20231218 | 134300 | 1792535280 | 18200 | 18190 | 18200 | 18190 | 621 |
| 410 | 20231218 | 134200 | 1781233670 | 18140 | 18170 | 18190 | 18140 | 595 |
| 411 | 20231218 | 134100 | 1770414130 | 18190 | 18150 | 18190 | 18150 | 116 |
| 412 | 20231218 | 134000 | 1768306000 | 18160 | 18160 | 18160 | 18160 | 39 |
| 413 | 20231218 | 133900 | 1767597760 | 18180 | 18170 | 18180 | 18170 | 20 |
| 414 | 20231218 | 133800 | 1767234340 | 18160 | 18160 | 18160 | 18140 | 177 |
| 415 | 20231218 | 133700 | 1764021270 | 18160 | 18160 | 18160 | 18160 | 19 |
| 416 | 20231218 | 133600 | 1763676230 | 18150 | 18170 | 18170 | 18150 | 85 |
| 417 | 20231218 | 133500 | 1762132460 | 18160 | 18170 | 18170 | 18160 | 174 |
| 418 | 20231218 | 133400 | 1758971740 | 18170 | 18170 | 18170 | 18170 | 28 |
| 419 | 20231218 | 133300 | 1758462980 | 18180 | 18180 | 18190 | 18180 | 137 |
| 420 | 20231218 | 133200 | 1755972300 | 18160 | 18160 | 18160 | 18160 | 64 |
| 421 | 20231218 | 133100 | 1754810060 | 18160 | 18150 | 18160 | 18150 | 53 |
| 422 | 20231218 | 133000 | 1753848000 | 18140 | 18140 | 18180 | 18140 | 85 |
| 423 | 20231218 | 132900 | 1752304630 | 18140 | 18140 | 18140 | 18140 | 3 |
| 424 | 20231218 | 132800 | 1752250210 | 18130 | 18160 | 18180 | 18130 | 140 |
| 425 | 20231218 | 132700 | 1749706430 | 18150 | 18150 | 18170 | 18150 | 92 |
| 426 | 20231218 | 132600 | 1748035990 | 18150 | 18170 | 18170 | 18150 | 67 |
| 427 | 20231218 | 132500 | 1746818940 | 18160 | 18170 | 18180 | 18160 | 142 |
| 428 | 20231218 | 132400 | 1744238830 | 18180 | 18170 | 18180 | 18170 | 77 |
| 429 | 20231218 | 132300 | 1742839660 | 18180 | 18160 | 18180 | 18160 | 69 |
| 430 | 20231218 | 132200 | 1741585840 | 18170 | 18150 | 18170 | 18150 | 60 |
| 431 | 20231218 | 132100 | 1740495930 | 18150 | 18160 | 18160 | 18150 | 80 |
| 432 | 20231218 | 132000 | 1739043370 | 18150 | 18140 | 18150 | 18140 | 89 |
| 433 | 20231218 | 131900 | 1737428680 | 18130 | 18140 | 18140 | 18130 | 306 |
| 434 | 20231218 | 131800 | 1731878300 | 18150 | 18150 | 18150 | 18150 | 165 |
| 435 | 20231218 | 131700 | 1728883550 | 18160 | 18140 | 18160 | 18120 | 121 |
| 436 | 20231218 | 131600 | 1726689040 | 18150 | 18150 | 18150 | 18140 | 9 |
| 437 | 20231218 | 131500 | 1726525730 | 18150 | 18170 | 18170 | 18150 | 145 |
| 438 | 20231218 | 131400 | 1723891580 | 18180 | 18170 | 18180 | 18150 | 81 |
| 439 | 20231218 | 131300 | 1722420600 | 18170 | 18170 | 18180 | 18170 | 109 |
| 440 | 20231218 | 131200 | 1720439530 | 18180 | 18190 | 18220 | 18180 | 127 |
| 441 | 20231218 | 131100 | 1718126100 | 18190 | 18190 | 18190 | 18190 | 37 |
| 442 | 20231218 | 131000 | 1717453070 | 18190 | 18140 | 18210 | 18140 | 152 |
| 443 | 20231218 | 130900 | 1714689540 | 18140 | 18180 | 18180 | 18130 | 78 |
| 444 | 20231218 | 130800 | 1713272790 | 18120 | 18220 | 18220 | 18120 | 3983 |
| 445 | 20231218 | 130700 | 1640743080 | 18220 | 18200 | 18220 | 18200 | 1221 |
| 446 | 20231218 | 130600 | 1618508960 | 18220 | 18110 | 18220 | 18110 | 75 |
| 447 | 20231218 | 130500 | 1617144990 | 18210 | 18110 | 18210 | 18100 | 701 |
| 448 | 20231218 | 130400 | 1604391140 | 18200 | 18210 | 18210 | 18100 | 798 |
| 449 | 20231218 | 130300 | 1589941520 | 18100 | 18230 | 18230 | 18100 | 6187 |
| 450 | 20231218 | 130200 | 1477929540 | 18220 | 18190 | 18230 | 18190 | 3792 |
| 451 | 20231218 | 130100 | 1408903520 | 18180 | 18100 | 18180 | 18100 | 4281 |
| 452 | 20231218 | 130000 | 1331248640 | 18090 | 18090 | 18090 | 18090 | 56 |
| 453 | 20231218 | 125900 | 1330235600 | 18090 | 18090 | 18090 | 18090 | 60 |
| 454 | 20231218 | 125800 | 1329150200 | 18090 | 18090 | 18090 | 18090 | 55 |
| 455 | 20231218 | 125700 | 1328155250 | 18090 | 18080 | 18090 | 18080 | 83 |
| 456 | 20231218 | 125600 | 1326653980 | 18090 | 18080 | 18090 | 18080 | 52 |
| 457 | 20231218 | 125500 | 1325713560 | 18070 | 18060 | 18070 | 18060 | 396 |
| 458 | 20231218 | 125400 | 1318560840 | 18060 | 18060 | 18060 | 18060 | 879 |
| 459 | 20231218 | 125300 | 1302686100 | 18060 | 18060 | 18060 | 18060 | 117 |
| 460 | 20231218 | 125200 | 1300573080 | 18050 | 18050 | 18050 | 18050 | 42 |
| 461 | 20231218 | 125100 | 1299814980 | 18060 | 18070 | 18070 | 18060 | 142 |
| 462 | 20231218 | 125000 | 1297249940 | 18060 | 18060 | 18060 | 18060 | 89 |
| 463 | 20231218 | 124900 | 1295642600 | 18060 | 18060 | 18060 | 18060 | 1 |
| 464 | 20231218 | 124800 | 1295624540 | 18050 | 18080 | 18080 | 18050 | 158 |
| 465 | 20231218 | 124700 | 1292769860 | 18080 | 18070 | 18080 | 18070 | 156 |
| 466 | 20231218 | 124600 | 1289950310 | 18070 | 18070 | 18070 | 18070 | 921 |
| 467 | 20231218 | 124500 | 1273307840 | 18070 | 18070 | 18070 | 18070 | 196 |
| 468 | 20231218 | 124400 | 1269766120 | 18070 | 18070 | 18070 | 18070 | 33 |
| 469 | 20231218 | 124300 | 1269169810 | 18070 | 18070 | 18070 | 18070 | 88 |
| 470 | 20231218 | 124200 | 1267579650 | 18060 | 18080 | 18080 | 18060 | 179 |
| 471 | 20231218 | 124100 | 1264345400 | 18080 | 18080 | 18080 | 18080 | 33 |
| 472 | 20231218 | 124000 | 1263748760 | 18090 | 18080 | 18090 | 18080 | 102 |
| 473 | 20231218 | 123900 | 1261904080 | 18080 | 18080 | 18080 | 18080 | 510 |
| 474 | 20231218 | 123800 | 1252683280 | 18080 | 18080 | 18080 | 18080 | 0 |
| 475 | 20231218 | 123700 | 1252683280 | 18080 | 18080 | 18080 | 18050 | 252 |
| 476 | 20231218 | 123600 | 1248131180 | 18060 | 18090 | 18090 | 18060 | 97 |
| 477 | 20231218 | 123500 | 1246378570 | 18060 | 18090 | 18090 | 18060 | 82 |
| 478 | 20231218 | 123400 | 1244896090 | 18090 | 18060 | 18090 | 18060 | 75 |
| 479 | 20231218 | 123300 | 1243540090 | 18060 | 18080 | 18080 | 18060 | 83 |
| 480 | 20231218 | 123200 | 1242040870 | 18100 | 18080 | 18100 | 18080 | 132 |
| 481 | 20231218 | 123100 | 1239652830 | 18080 | 18070 | 18080 | 18070 | 88 |
| 482 | 20231218 | 123000 | 1238062650 | 18080 | 18080 | 18080 | 18080 | 81 |
| 483 | 20231218 | 122900 | 1236598170 | 18100 | 18080 | 18100 | 18080 | 199 |
| 484 | 20231218 | 122800 | 1232997250 | 18080 | 18080 | 18080 | 18080 | 0 |
| 485 | 20231218 | 122700 | 1232997250 | 18080 | 18090 | 18100 | 18080 | 140 |
| 486 | 20231218 | 122600 | 1230464510 | 18090 | 18090 | 18090 | 18090 | 33 |
| 487 | 20231218 | 122500 | 1229867540 | 18090 | 18090 | 18090 | 18090 | 0 |
| 488 | 20231218 | 122400 | 1229867540 | 18090 | 18090 | 18090 | 18090 | 135 |
| 489 | 20231218 | 122300 | 1227425390 | 18090 | 18090 | 18090 | 18090 | 0 |
| 490 | 20231218 | 122200 | 1227425390 | 18090 | 18090 | 18090 | 18090 | 83 |
| 491 | 20231218 | 122100 | 1225923920 | 18080 | 18080 | 18080 | 18080 | 85 |
| 492 | 20231218 | 122000 | 1224387120 | 18080 | 18080 | 18080 | 18080 | 0 |
| 493 | 20231218 | 121900 | 1224387120 | 18080 | 18030 | 18090 | 18030 | 207 |
| 494 | 20231218 | 121800 | 1220644940 | 18030 | 18070 | 18070 | 18030 | 89 |
| 495 | 20231218 | 121700 | 1219036910 | 18030 | 18030 | 18030 | 18030 | 2 |
| 496 | 20231218 | 121600 | 1219000850 | 18070 | 18010 | 18070 | 18000 | 814 |
| 497 | 20231218 | 121500 | 1204337180 | 18000 | 18030 | 18030 | 18000 | 161 |
| 498 | 20231218 | 121400 | 1201438550 | 18050 | 18070 | 18070 | 18000 | 369 |
| 499 | 20231218 | 121300 | 1194788550 | 18060 | 18070 | 18070 | 18060 | 85 |
| 500 | 20231218 | 121200 | 1193253120 | 18070 | 18070 | 18070 | 18070 | 25 |
| 501 | 20231218 | 121100 | 1192801370 | 18090 | 18080 | 18110 | 18070 | 227 |
| 502 | 20231218 | 121000 | 1188694740 | 18110 | 18110 | 18110 | 18110 | 0 |
| 503 | 20231218 | 120900 | 1188694740 | 18110 | 18120 | 18120 | 18110 | 116 |
| 504 | 20231218 | 120800 | 1186593480 | 18120 | 18090 | 18120 | 18090 | 52 |
| 505 | 20231218 | 120700 | 1185651900 | 18080 | 18100 | 18100 | 18080 | 643 |
| 506 | 20231218 | 120600 | 1174015130 | 18140 | 18140 | 18140 | 18090 | 162 |
| 507 | 20231218 | 120500 | 1171079080 | 18140 | 18090 | 18140 | 18090 | 165 |
| 508 | 20231218 | 120400 | 1168088660 | 18110 | 18110 | 18110 | 18110 | 116 |
| 509 | 20231218 | 120300 | 1165987900 | 18110 | 18110 | 18110 | 18110 | 52 |
| 510 | 20231218 | 120200 | 1165046180 | 18080 | 18100 | 18100 | 18080 | 64 |
| 511 | 20231218 | 120100 | 1163887800 | 18100 | 18110 | 18110 | 18100 | 1217 |
| 512 | 20231218 | 120000 | 1141847970 | 18110 | 18110 | 18110 | 18110 | 842 |
| 513 | 20231218 | 115900 | 1126599350 | 18110 | 18150 | 18150 | 18110 | 1557 |
| 514 | 20231218 | 115800 | 1098399690 | 18110 | 18140 | 18160 | 18110 | 695 |
| 515 | 20231218 | 115700 | 1085805010 | 18110 | 18140 | 18140 | 18110 | 2080 |
| 516 | 20231218 | 115600 | 1048135050 | 18150 | 18130 | 18160 | 18130 | 505 |
| 517 | 20231218 | 115500 | 1038971610 | 18130 | 18080 | 18130 | 18080 | 2468 |
| 518 | 20231218 | 115400 | 994302210 | 18080 | 18080 | 18080 | 18060 | 895 |
| 519 | 20231218 | 115300 | 978122730 | 18070 | 18070 | 18070 | 18070 | 399 |
| 520 | 20231218 | 115200 | 970912800 | 18070 | 18060 | 18070 | 18060 | 90 |
| 521 | 20231218 | 115100 | 969286880 | 18060 | 18020 | 18060 | 18000 | 51 |
| 522 | 20231218 | 115000 | 968367230 | 18020 | 18050 | 18050 | 18020 | 404 |
| 523 | 20231218 | 114900 | 961075410 | 18050 | 18050 | 18050 | 18050 | 0 |
| 524 | 20231218 | 114800 | 961075410 | 18050 | 18040 | 18050 | 18040 | 96 |
| 525 | 20231218 | 114700 | 959343070 | 18050 | 18030 | 18050 | 18030 | 101 |
| 526 | 20231218 | 114600 | 957521120 | 18030 | 18050 | 18050 | 18030 | 84 |
| 527 | 20231218 | 114500 | 956005600 | 18050 | 18050 | 18050 | 18050 | 33 |
| 528 | 20231218 | 114400 | 955409950 | 18050 | 18030 | 18050 | 18020 | 57 |
| 529 | 20231218 | 114300 | 954381340 | 18040 | 18070 | 18070 | 18040 | 434 |
| 530 | 20231218 | 114200 | 946547500 | 18070 | 18090 | 18090 | 18070 | 100 |
| 531 | 20231218 | 114100 | 944739300 | 18070 | 18070 | 18070 | 18050 | 72 |
| 532 | 20231218 | 114000 | 943438290 | 18060 | 18060 | 18060 | 18060 | 57 |
| 533 | 20231218 | 113900 | 942408870 | 18060 | 18070 | 18070 | 18060 | 250 |
| 534 | 20231218 | 113800 | 937893500 | 18090 | 18070 | 18090 | 18070 | 102 |
| 535 | 20231218 | 113700 | 936050320 | 18070 | 18060 | 18070 | 18060 | 58 |
| 536 | 20231218 | 113600 | 935002270 | 18070 | 18070 | 18070 | 18070 | 117 |
| 537 | 20231218 | 113500 | 932888080 | 18070 | 18070 | 18070 | 18060 | 137 |
| 538 | 20231218 | 113400 | 930412810 | 18070 | 18070 | 18070 | 18070 | 52 |
| 539 | 20231218 | 113300 | 929473170 | 18070 | 18100 | 18100 | 18070 | 115 |
| 540 | 20231218 | 113200 | 927392600 | 18100 | 18100 | 18100 | 18100 | 26 |
| 541 | 20231218 | 113100 | 926922000 | 18100 | 18070 | 18100 | 18060 | 1930 |
| 542 | 20231218 | 113000 | 891991590 | 18070 | 18090 | 18090 | 18070 | 191 |
| 543 | 20231218 | 112900 | 888537420 | 18090 | 18090 | 18090 | 18090 | 52 |
| 544 | 20231218 | 112800 | 887596740 | 18060 | 18090 | 18090 | 18060 | 149 |
| 545 | 20231218 | 112700 | 884902260 | 18090 | 18090 | 18090 | 18090 | 0 |
| 546 | 20231218 | 112600 | 884902260 | 18090 | 18090 | 18090 | 18050 | 132 |
| 547 | 20231218 | 112500 | 882516260 | 18090 | 18040 | 18090 | 18040 | 57 |
| 548 | 20231218 | 112400 | 881485480 | 18040 | 18040 | 18090 | 18040 | 37 |
| 549 | 20231218 | 112300 | 880817900 | 18110 | 18100 | 18110 | 18030 | 200 |
| 550 | 20231218 | 112200 | 877199960 | 18110 | 18110 | 18110 | 18110 | 84 |
| 551 | 20231218 | 112100 | 875678720 | 18110 | 18100 | 18110 | 18100 | 52 |
| 552 | 20231218 | 112000 | 874737030 | 18100 | 18110 | 18110 | 18100 | 220 |
| 553 | 20231218 | 111900 | 870754070 | 18100 | 18100 | 18100 | 18100 | 1 |
| 554 | 20231218 | 111800 | 870735970 | 18110 | 18070 | 18110 | 18070 | 2621 |
| 555 | 20231218 | 111700 | 823306510 | 18070 | 18070 | 18070 | 18070 | 33 |
| 556 | 20231218 | 111600 | 822710200 | 18080 | 18080 | 18080 | 18080 | 0 |
| 557 | 20231218 | 111500 | 822710200 | 18080 | 18080 | 18090 | 18080 | 174 |
| 558 | 20231218 | 111400 | 819563400 | 18070 | 18030 | 18070 | 18030 | 4094 |
| 559 | 20231218 | 111300 | 745687090 | 17960 | 18020 | 18030 | 17960 | 1098 |
| 560 | 20231218 | 111200 | 725893080 | 18020 | 18030 | 18030 | 18020 | 134 |
| 561 | 20231218 | 111100 | 723477580 | 18010 | 18010 | 18010 | 18010 | 50 |
| 562 | 20231218 | 111000 | 722577080 | 18010 | 17990 | 18010 | 17990 | 2237 |
| 563 | 20231218 | 110900 | 682304790 | 17990 | 17990 | 17990 | 17990 | 52 |
| 564 | 20231218 | 110800 | 681369310 | 17990 | 18000 | 18000 | 17990 | 111 |
| 565 | 20231218 | 110700 | 679371880 | 17990 | 17990 | 17990 | 17920 | 149 |
| 566 | 20231218 | 110600 | 676692120 | 17990 | 17990 | 17990 | 17990 | 7 |
| 567 | 20231218 | 110500 | 676566190 | 17990 | 17970 | 17990 | 17970 | 713 |
| 568 | 20231218 | 110400 | 663749280 | 17960 | 17910 | 17970 | 17910 | 336 |
| 569 | 20231218 | 110300 | 657714350 | 17900 | 17760 | 17900 | 17760 | 2513 |
| 570 | 20231218 | 110200 | 612881800 | 17790 | 17770 | 17790 | 17760 | 167 |
| 571 | 20231218 | 110100 | 609912460 | 17790 | 17810 | 17810 | 17770 | 498 |
| 572 | 20231218 | 110000 | 601051390 | 17800 | 17790 | 17800 | 17790 | 28 |
| 573 | 20231218 | 105900 | 600553000 | 17790 | 17810 | 17820 | 17790 | 133 |
| 574 | 20231218 | 105800 | 598184790 | 17810 | 17790 | 17810 | 17790 | 259 |
| 575 | 20231218 | 105700 | 593573620 | 17800 | 17800 | 17800 | 17800 | 21 |
| 576 | 20231218 | 105600 | 593199820 | 17800 | 17800 | 17800 | 17800 | 4 |
| 577 | 20231218 | 105500 | 593128620 | 17790 | 17790 | 17800 | 17790 | 20 |
| 578 | 20231218 | 105400 | 592772660 | 17790 | 17790 | 17790 | 17790 | 16 |
| 579 | 20231218 | 105300 | 592488020 | 17790 | 17790 | 17790 | 17790 | 17 |
| 580 | 20231218 | 105200 | 592185590 | 17790 | 17790 | 17800 | 17780 | 50 |
| 581 | 20231218 | 105100 | 591296340 | 17800 | 17800 | 17800 | 17800 | 8 |
| 582 | 20231218 | 105000 | 591153940 | 17800 | 17780 | 17800 | 17780 | 39 |
| 583 | 20231218 | 104900 | 590460240 | 17810 | 17810 | 17810 | 17810 | 16 |
| 584 | 20231218 | 104800 | 590175280 | 17810 | 17790 | 17810 | 17780 | 16 |
| 585 | 20231218 | 104700 | 589890540 | 17810 | 17810 | 17810 | 17810 | 19 |
| 586 | 20231218 | 104600 | 589552150 | 17810 | 17790 | 17810 | 17790 | 62 |
| 587 | 20231218 | 104500 | 588448830 | 17800 | 17800 | 17810 | 17790 | 199 |
| 588 | 20231218 | 104400 | 584906240 | 17810 | 17810 | 17810 | 17800 | 21 |
| 589 | 20231218 | 104300 | 584532240 | 17810 | 17810 | 17810 | 17810 | 2 |
| 590 | 20231218 | 104200 | 584496620 | 17810 | 17830 | 17830 | 17800 | 313 |
| 591 | 20231218 | 104100 | 578921100 | 17850 | 17860 | 17870 | 17850 | 37 |
| 592 | 20231218 | 104000 | 578259940 | 17860 | 17870 | 17870 | 17850 | 3 |
| 593 | 20231218 | 103900 | 578206360 | 17880 | 17840 | 17880 | 17820 | 301 |
| 594 | 20231218 | 103800 | 572837760 | 17880 | 17890 | 17890 | 17880 | 37 |
| 595 | 20231218 | 103700 | 572175900 | 17890 | 17890 | 17890 | 17890 | 3 |
| 596 | 20231218 | 103600 | 572122230 | 17880 | 17880 | 17880 | 17880 | 46 |
| 597 | 20231218 | 103500 | 571299750 | 17880 | 17880 | 17880 | 17880 | 21 |
| 598 | 20231218 | 103400 | 570924270 | 17890 | 17890 | 17900 | 17890 | 253 |
| 599 | 20231218 | 103300 | 566397780 | 17890 | 17880 | 17890 | 17880 | 314 |
| 600 | 20231218 | 103200 | 560783030 | 17880 | 17880 | 17880 | 17880 | 0 |
| 601 | 20231218 | 103100 | 560783030 | 17880 | 17890 | 17890 | 17880 | 9 |
| 602 | 20231218 | 103000 | 560622060 | 17890 | 17870 | 17890 | 17870 | 157 |
| 603 | 20231218 | 102900 | 557815950 | 17880 | 17880 | 17880 | 17880 | 0 |
| 604 | 20231218 | 102800 | 557815950 | 17880 | 17880 | 17880 | 17880 | 1 |
| 605 | 20231218 | 102700 | 557798070 | 17820 | 17880 | 17880 | 17820 | 302 |
| 606 | 20231218 | 102600 | 552416370 | 17820 | 17820 | 17820 | 17820 | 0 |
| 607 | 20231218 | 102500 | 552416370 | 17820 | 17820 | 17830 | 17820 | 55 |
| 608 | 20231218 | 102400 | 551436260 | 17820 | 17820 | 17820 | 17820 | 1 |
| 609 | 20231218 | 102300 | 551418440 | 17820 | 17820 | 17820 | 17820 | 2 |
| 610 | 20231218 | 102200 | 551382800 | 17890 | 17810 | 17890 | 17810 | 137 |
| 611 | 20231218 | 102100 | 548942500 | 17810 | 17810 | 17810 | 17810 | 32 |
| 612 | 20231218 | 102000 | 548372580 | 17820 | 17820 | 17820 | 17820 | 52 |
| 613 | 20231218 | 101900 | 547445940 | 17820 | 17890 | 17890 | 17820 | 392 |
| 614 | 20231218 | 101800 | 540433130 | 17890 | 17820 | 17900 | 17820 | 596 |
| 615 | 20231218 | 101700 | 529765200 | 17900 | 17900 | 17900 | 17900 | 9 |
| 616 | 20231218 | 101600 | 529604100 | 17900 | 17950 | 17950 | 17900 | 273 |
| 617 | 20231218 | 101500 | 524710940 | 17950 | 17950 | 17950 | 17950 | 47 |
| 618 | 20231218 | 101400 | 523867290 | 18040 | 18030 | 18040 | 18030 | 30 |
| 619 | 20231218 | 101300 | 523326140 | 18040 | 18020 | 18040 | 17950 | 168 |
| 620 | 20231218 | 101200 | 520298700 | 18020 | 18020 | 18020 | 18020 | 780 |
| 621 | 20231218 | 101100 | 506243100 | 18000 | 18010 | 18010 | 17990 | 464 |
| 622 | 20231218 | 101000 | 497894120 | 18040 | 18040 | 18040 | 18040 | 11 |
| 623 | 20231218 | 100900 | 497695680 | 18010 | 18010 | 18010 | 18010 | 10 |
| 624 | 20231218 | 100800 | 497515580 | 18000 | 18000 | 18000 | 18000 | 893 |
| 625 | 20231218 | 100700 | 481441580 | 17950 | 17950 | 17950 | 17950 | 3 |
| 626 | 20231218 | 100600 | 481387730 | 17960 | 18000 | 18000 | 17960 | 1546 |
| 627 | 20231218 | 100500 | 453560810 | 18000 | 18010 | 18020 | 18000 | 337 |
| 628 | 20231218 | 100400 | 447493420 | 17960 | 17970 | 18120 | 17960 | 2269 |
| 629 | 20231218 | 100300 | 406657350 | 17950 | 17930 | 17950 | 17930 | 736 |
| 630 | 20231218 | 100200 | 393451490 | 17940 | 17940 | 17940 | 17940 | 208 |
| 631 | 20231218 | 100100 | 389719970 | 17940 | 17920 | 17940 | 17920 | 687 |
| 632 | 20231218 | 100000 | 377399210 | 17900 | 17900 | 17900 | 17900 | 228 |
| 633 | 20231218 | 095900 | 373318010 | 17900 | 17840 | 17900 | 17800 | 1007 |
| 634 | 20231218 | 095800 | 355304560 | 17870 | 17870 | 17870 | 17870 | 7 |
| 635 | 20231218 | 095700 | 355179470 | 17900 | 17890 | 17950 | 17880 | 420 |
| 636 | 20231218 | 095600 | 347658670 | 17900 | 17870 | 17900 | 17840 | 1552 |
| 637 | 20231218 | 095500 | 319892970 | 17840 | 17840 | 17840 | 17800 | 134 |
| 638 | 20231218 | 095400 | 317502810 | 17840 | 17840 | 17840 | 17840 | 55 |
| 639 | 20231218 | 095300 | 316521610 | 17840 | 17770 | 17900 | 17770 | 1220 |
| 640 | 20231218 | 095200 | 294763060 | 17750 | 17700 | 17750 | 17700 | 633 |
| 641 | 20231218 | 095100 | 283536880 | 17690 | 17680 | 17690 | 17680 | 108 |
| 642 | 20231218 | 095000 | 281627140 | 17680 | 17680 | 17680 | 17680 | 17 |
| 643 | 20231218 | 094900 | 281326580 | 17630 | 17650 | 17680 | 17630 | 647 |
| 644 | 20231218 | 094800 | 269906110 | 17620 | 17590 | 17620 | 17590 | 397 |
| 645 | 20231218 | 094700 | 262916680 | 17530 | 17530 | 17530 | 17530 | 67 |
| 646 | 20231218 | 094600 | 261742170 | 17500 | 17530 | 17530 | 17500 | 144 |
| 647 | 20231218 | 094500 | 259219380 | 17500 | 17500 | 17500 | 17500 | 58 |
| 648 | 20231218 | 094400 | 258204380 | 17500 | 17530 | 17530 | 17500 | 1502 |
| 649 | 20231218 | 094300 | 231898200 | 17590 | 17590 | 17590 | 17590 | 25 |
| 650 | 20231218 | 094200 | 231458450 | 17530 | 17530 | 17530 | 17530 | 2 |
| 651 | 20231218 | 094100 | 231423390 | 17590 | 17540 | 17590 | 17540 | 2 |
| 652 | 20231218 | 094000 | 231388260 | 17540 | 17530 | 17540 | 17530 | 26 |
| 653 | 20231218 | 093900 | 230932240 | 17540 | 17500 | 17540 | 17500 | 19 |
| 654 | 20231218 | 093800 | 230599700 | 17540 | 17520 | 17540 | 17460 | 1661 |
| 655 | 20231218 | 093700 | 201542160 | 17610 | 17520 | 17610 | 17520 | 6 |
| 656 | 20231218 | 093600 | 201436950 | 17500 | 17620 | 17620 | 17500 | 1547 |
| 657 | 20231218 | 093500 | 174275830 | 17620 | 17620 | 17620 | 17620 | 56 |
| 658 | 20231218 | 093400 | 173289110 | 17620 | 17620 | 17620 | 17620 | 42 |
| 659 | 20231218 | 093300 | 172549070 | 17640 | 17640 | 17640 | 17640 | 291 |
| 660 | 20231218 | 093200 | 167415830 | 17620 | 17620 | 17630 | 17620 | 125 |
| 661 | 20231218 | 093100 | 165213290 | 17620 | 17610 | 17620 | 17600 | 414 |
| 662 | 20231218 | 093000 | 157923620 | 17610 | 17610 | 17610 | 17610 | 201 |
| 663 | 20231218 | 092900 | 154384010 | 17610 | 17620 | 17620 | 17610 | 25 |
| 664 | 20231218 | 092800 | 153943750 | 17650 | 17650 | 17650 | 17650 | 0 |
| 665 | 20231218 | 092700 | 153943750 | 17650 | 17650 | 17650 | 17650 | 0 |
| 666 | 20231218 | 092600 | 153943750 | 17650 | 17630 | 17650 | 17630 | 500 |
| 667 | 20231218 | 092500 | 145122380 | 17640 | 17600 | 17640 | 17600 | 108 |
| 668 | 20231218 | 092400 | 143219390 | 17600 | 17590 | 17620 | 17590 | 116 |
| 669 | 20231218 | 092300 | 141177490 | 17590 | 17590 | 17590 | 17590 | 2 |
| 670 | 20231218 | 092200 | 141142310 | 17590 | 17590 | 17590 | 17590 | 58 |
| 671 | 20231218 | 092100 | 140122090 | 17590 | 17590 | 17590 | 17590 | 2 |
| 672 | 20231218 | 092000 | 140086910 | 17510 | 17510 | 17510 | 17510 | 0 |
| 673 | 20231218 | 091900 | 140086910 | 17510 | 17580 | 17600 | 17510 | 1275 |
| 674 | 20231218 | 091800 | 117716610 | 17570 | 17570 | 17590 | 17570 | 72 |
| 675 | 20231218 | 091700 | 116451480 | 17570 | 17500 | 17570 | 17500 | 2 |
| 676 | 20231218 | 091600 | 116416410 | 17500 | 17530 | 17530 | 17500 | 1581 |
| 677 | 20231218 | 091500 | 88725130 | 17530 | 17530 | 17530 | 17530 | 309 |
| 678 | 20231218 | 091400 | 83308360 | 17520 | 17600 | 17600 | 17520 | 502 |
| 679 | 20231218 | 091300 | 74473320 | 17640 | 17540 | 17640 | 17500 | 526 |
| 680 | 20231218 | 091200 | 65262550 | 17660 | 17580 | 17660 | 17520 | 504 |
| 681 | 20231218 | 091100 | 56367510 | 17580 | 17530 | 17580 | 17530 | 61 |
| 682 | 20231218 | 091000 | 55298130 | 17530 | 17550 | 17550 | 17530 | 1050 |
| 683 | 20231218 | 090900 | 36889020 | 17650 | 17530 | 17650 | 17530 | 665 |
| 684 | 20231218 | 090800 | 25171810 | 17500 | 17500 | 17500 | 17500 | 16 |
| 685 | 20231218 | 090700 | 24891810 | 17500 | 17500 | 17510 | 17500 | 295 |
| 686 | 20231218 | 090600 | 19727890 | 17500 | 17420 | 17500 | 17420 | 18 |
| 687 | 20231218 | 090500 | 19414090 | 17490 | 17490 | 17500 | 17490 | 56 |
| 688 | 20231218 | 090400 | 18434460 | 17460 | 17470 | 17470 | 17410 | 213 |
| 689 | 20231218 | 090300 | 14719220 | 17460 | 17460 | 17500 | 17460 | 38 |
| 690 | 20231218 | 090200 | 14055700 | 17460 | 17390 | 17460 | 17390 | 369 |
| 691 | 20231218 | 090100 | 7618370 | 17330 | 17400 | 17400 | 17330 | 8 |
| 692 | 20231218 | 090000 | 7479430 | 17400 | 17500 | 17500 | 17400 | 428 |