36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 201200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 3604 |
| 3 | 20231218 | 201100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 4 | 20231218 | 201000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 5 | 20231218 | 200900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 6 | 20231218 | 200800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 7 | 20231218 | 200700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 8 | 20231218 | 200600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 9 | 20231218 | 200500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 10 | 20231218 | 200400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 11 | 20231218 | 200300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 12 | 20231218 | 200200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 13 | 20231218 | 200100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 14 | 20231218 | 200000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 15 | 20231218 | 195900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 16 | 20231218 | 195800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 17 | 20231218 | 195700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 18 | 20231218 | 195600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 19 | 20231218 | 195500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 20 | 20231218 | 195400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 21 | 20231218 | 195300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 22 | 20231218 | 195200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 23 | 20231218 | 195100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 24 | 20231218 | 195000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 25 | 20231218 | 194900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 26 | 20231218 | 194800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 27 | 20231218 | 194700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 28 | 20231218 | 194600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 29 | 20231218 | 194500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 30 | 20231218 | 194400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 31 | 20231218 | 194300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 32 | 20231218 | 194200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 3604 |
| 33 | 20231218 | 194100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 34 | 20231218 | 194000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 35 | 20231218 | 193900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 36 | 20231218 | 193800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 37 | 20231218 | 193700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 38 | 20231218 | 193600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 39 | 20231218 | 193500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 40 | 20231218 | 193400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 41 | 20231218 | 193300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 42 | 20231218 | 193200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 43 | 20231218 | 193100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 44 | 20231218 | 193000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 45 | 20231218 | 192900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 46 | 20231218 | 192800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 47 | 20231218 | 192700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 48 | 20231218 | 192600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 49 | 20231218 | 192500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 50 | 20231218 | 192400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 51 | 20231218 | 192300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 52 | 20231218 | 192200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 53 | 20231218 | 192100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 54 | 20231218 | 192000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 55 | 20231218 | 191900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 56 | 20231218 | 191800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 57 | 20231218 | 191700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 58 | 20231218 | 191600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 59 | 20231218 | 191500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 60 | 20231218 | 191400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 61 | 20231218 | 191300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 62 | 20231218 | 191200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 3604 |
| 63 | 20231218 | 191100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 64 | 20231218 | 191000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 65 | 20231218 | 190900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 66 | 20231218 | 190800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 67 | 20231218 | 190700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 68 | 20231218 | 190600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 69 | 20231218 | 190500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 70 | 20231218 | 190400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 71 | 20231218 | 190300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 72 | 20231218 | 190200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 73 | 20231218 | 190100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 74 | 20231218 | 190000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 75 | 20231218 | 185900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 76 | 20231218 | 185800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 77 | 20231218 | 185700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 78 | 20231218 | 185600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 79 | 20231218 | 185500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 80 | 20231218 | 185400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 81 | 20231218 | 185300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 82 | 20231218 | 185200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 83 | 20231218 | 185100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 84 | 20231218 | 185000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 85 | 20231218 | 184900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 86 | 20231218 | 184800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 87 | 20231218 | 184700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 88 | 20231218 | 184600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 89 | 20231218 | 184500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 90 | 20231218 | 184400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 91 | 20231218 | 184300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 92 | 20231218 | 184200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 3604 |
| 93 | 20231218 | 184100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 94 | 20231218 | 184000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 95 | 20231218 | 183900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 96 | 20231218 | 183800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 97 | 20231218 | 183700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 98 | 20231218 | 183600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 99 | 20231218 | 183500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 100 | 20231218 | 183400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 101 | 20231218 | 183300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 102 | 20231218 | 183200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 103 | 20231218 | 183100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 104 | 20231218 | 183000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 105 | 20231218 | 182900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 106 | 20231218 | 182800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 107 | 20231218 | 182700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 108 | 20231218 | 182600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 109 | 20231218 | 182500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 110 | 20231218 | 182400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 111 | 20231218 | 182300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 112 | 20231218 | 182200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 113 | 20231218 | 182100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 114 | 20231218 | 182000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 115 | 20231218 | 181900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 116 | 20231218 | 181800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 117 | 20231218 | 181700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 118 | 20231218 | 181600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 119 | 20231218 | 181500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 120 | 20231218 | 181400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 121 | 20231218 | 181300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 122 | 20231218 | 181200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 3604 |
| 123 | 20231218 | 181100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 124 | 20231218 | 181000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 125 | 20231218 | 180900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 126 | 20231218 | 180800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 127 | 20231218 | 180700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 128 | 20231218 | 180600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 129 | 20231218 | 180500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 130 | 20231218 | 180400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 131 | 20231218 | 180300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 132 | 20231218 | 180200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 133 | 20231218 | 180100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 134 | 20231218 | 180000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 135 | 20231218 | 175900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 136 | 20231218 | 175800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 137 | 20231218 | 175700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 138 | 20231218 | 175600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 139 | 20231218 | 175500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 140 | 20231218 | 175400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 141 | 20231218 | 175300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 142 | 20231218 | 175200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 143 | 20231218 | 175100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 144 | 20231218 | 175000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 145 | 20231218 | 174900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 146 | 20231218 | 174800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 147 | 20231218 | 174700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 148 | 20231218 | 174600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 149 | 20231218 | 174500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 150 | 20231218 | 174400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 151 | 20231218 | 174300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 152 | 20231218 | 174200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 3604 |
| 153 | 20231218 | 174100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 154 | 20231218 | 174000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 155 | 20231218 | 173900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 156 | 20231218 | 173800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 157 | 20231218 | 173700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 158 | 20231218 | 173600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 159 | 20231218 | 173500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 160 | 20231218 | 173400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 161 | 20231218 | 173300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 162 | 20231218 | 173200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 163 | 20231218 | 173100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 164 | 20231218 | 173000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 165 | 20231218 | 172900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 166 | 20231218 | 172800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 167 | 20231218 | 172700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 168 | 20231218 | 172600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 169 | 20231218 | 172500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 170 | 20231218 | 172400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 171 | 20231218 | 172300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 172 | 20231218 | 172200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 173 | 20231218 | 172100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 174 | 20231218 | 172000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 175 | 20231218 | 171900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 176 | 20231218 | 171800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 177 | 20231218 | 171700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 178 | 20231218 | 171600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 179 | 20231218 | 171500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 180 | 20231218 | 171400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 181 | 20231218 | 171300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 182 | 20231218 | 171200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 3604 |
| 183 | 20231218 | 171100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 184 | 20231218 | 171000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 185 | 20231218 | 170900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 186 | 20231218 | 170800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 187 | 20231218 | 170700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 188 | 20231218 | 170600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 189 | 20231218 | 170500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 190 | 20231218 | 170400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 191 | 20231218 | 170300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 192 | 20231218 | 170200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 193 | 20231218 | 170100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 194 | 20231218 | 170000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 195 | 20231218 | 165900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 196 | 20231218 | 165800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 197 | 20231218 | 165700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 198 | 20231218 | 165600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 199 | 20231218 | 165500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 200 | 20231218 | 165400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 201 | 20231218 | 165300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 202 | 20231218 | 165200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 203 | 20231218 | 165100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 204 | 20231218 | 165000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 205 | 20231218 | 164900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 206 | 20231218 | 164800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 207 | 20231218 | 164700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 208 | 20231218 | 164600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 209 | 20231218 | 164500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 210 | 20231218 | 164400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 211 | 20231218 | 164300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 212 | 20231218 | 164200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 3604 |
| 213 | 20231218 | 164100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 214 | 20231218 | 164000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 215 | 20231218 | 163900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 216 | 20231218 | 163800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 217 | 20231218 | 163700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 218 | 20231218 | 163600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 219 | 20231218 | 163500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 220 | 20231218 | 163400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 221 | 20231218 | 163300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 222 | 20231218 | 163200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 223 | 20231218 | 163100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 224 | 20231218 | 163000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 225 | 20231218 | 162900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 226 | 20231218 | 162800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 227 | 20231218 | 162700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 228 | 20231218 | 162600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 229 | 20231218 | 162500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 230 | 20231218 | 162400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 231 | 20231218 | 162300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 232 | 20231218 | 162200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 233 | 20231218 | 162100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 234 | 20231218 | 162000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 235 | 20231218 | 161900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 236 | 20231218 | 161800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 237 | 20231218 | 161700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 238 | 20231218 | 161600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 239 | 20231218 | 161500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 240 | 20231218 | 161400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 241 | 20231218 | 161300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 242 | 20231218 | 161200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 3604 |
| 243 | 20231218 | 161100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 244 | 20231218 | 161000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 245 | 20231218 | 160900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 246 | 20231218 | 160800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 247 | 20231218 | 160700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 248 | 20231218 | 160600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 249 | 20231218 | 160500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 250 | 20231218 | 160400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 251 | 20231218 | 160300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 252 | 20231218 | 160200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 253 | 20231218 | 160100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 254 | 20231218 | 160000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 255 | 20231218 | 155900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 256 | 20231218 | 155800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 257 | 20231218 | 155700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 258 | 20231218 | 155600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 259 | 20231218 | 155500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 260 | 20231218 | 155400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 261 | 20231218 | 155300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 262 | 20231218 | 155200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 263 | 20231218 | 155100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 264 | 20231218 | 155000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 265 | 20231218 | 154900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 266 | 20231218 | 154800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 267 | 20231218 | 154700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 268 | 20231218 | 154600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 269 | 20231218 | 154500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 270 | 20231218 | 154400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 271 | 20231218 | 154300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 272 | 20231218 | 154200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 3604 |
| 273 | 20231218 | 154100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 274 | 20231218 | 154000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 275 | 20231218 | 153900 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 276 | 20231218 | 153800 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 277 | 20231218 | 153700 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 278 | 20231218 | 153600 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 279 | 20231218 | 153500 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 280 | 20231218 | 153400 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 281 | 20231218 | 153300 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 282 | 20231218 | 153200 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 283 | 20231218 | 153100 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 0 |
| 284 | 20231218 | 153000 | 6819709390 | 19560 | 19560 | 19560 | 19560 | 3604 |
| 285 | 20231218 | 152900 | 6749215150 | 19530 | 19530 | 19530 | 19530 | 0 |
| 286 | 20231218 | 152800 | 6749215150 | 19530 | 19530 | 19530 | 19530 | 0 |
| 287 | 20231218 | 152700 | 6749215150 | 19530 | 19530 | 19530 | 19530 | 0 |
| 288 | 20231218 | 152600 | 6749215150 | 19530 | 19530 | 19530 | 19530 | 0 |
| 289 | 20231218 | 152500 | 6749215150 | 19530 | 19530 | 19530 | 19530 | 0 |
| 290 | 20231218 | 152400 | 6749215150 | 19530 | 19530 | 19530 | 19530 | 0 |
| 291 | 20231218 | 152300 | 6749215150 | 19530 | 19530 | 19530 | 19530 | 0 |
| 292 | 20231218 | 152200 | 6749215150 | 19530 | 19530 | 19530 | 19530 | 0 |
| 293 | 20231218 | 152100 | 6749215150 | 19530 | 19530 | 19530 | 19530 | 0 |
| 294 | 20231218 | 152000 | 6749215150 | 19530 | 19530 | 19530 | 19530 | 0 |
| 295 | 20231218 | 151900 | 6749215150 | 19530 | 19540 | 19560 | 19530 | 1250 |
| 296 | 20231218 | 151800 | 6724792160 | 19540 | 19520 | 19560 | 19510 | 2848 |
| 297 | 20231218 | 151700 | 6669201000 | 19520 | 19560 | 19570 | 19520 | 1255 |
| 298 | 20231218 | 151600 | 6644677300 | 19560 | 19580 | 19580 | 19550 | 1522 |
| 299 | 20231218 | 151500 | 6614905210 | 19580 | 19560 | 19580 | 19540 | 354 |
| 300 | 20231218 | 151400 | 6607983550 | 19560 | 19590 | 19590 | 19550 | 3886 |
| 301 | 20231218 | 151300 | 6531984050 | 19590 | 19590 | 19600 | 19580 | 287 |
| 302 | 20231218 | 151200 | 6526361780 | 19600 | 19600 | 19600 | 19600 | 123 |
| 303 | 20231218 | 151100 | 6523950980 | 19600 | 19600 | 19610 | 19600 | 1237 |
| 304 | 20231218 | 151000 | 6499705560 | 19600 | 19620 | 19620 | 19600 | 1655 |
| 305 | 20231218 | 150900 | 6467251010 | 19610 | 19620 | 19620 | 19610 | 793 |
| 306 | 20231218 | 150800 | 6451694460 | 19620 | 19610 | 19620 | 19610 | 1061 |
| 307 | 20231218 | 150700 | 6430888210 | 19610 | 19600 | 19610 | 19600 | 249 |
| 308 | 20231218 | 150600 | 6426005340 | 19610 | 19600 | 19610 | 19600 | 1168 |
| 309 | 20231218 | 150500 | 6403111260 | 19610 | 19610 | 19610 | 19610 | 766 |
| 310 | 20231218 | 150400 | 6388090000 | 19600 | 19610 | 19610 | 19600 | 685 |
| 311 | 20231218 | 150300 | 6374658370 | 19610 | 19610 | 19610 | 19600 | 675 |
| 312 | 20231218 | 150200 | 6361422140 | 19610 | 19610 | 19610 | 19600 | 2210 |
| 313 | 20231218 | 150100 | 6318088520 | 19610 | 19600 | 19610 | 19600 | 2585 |
| 314 | 20231218 | 150000 | 6267399260 | 19600 | 19550 | 19610 | 19550 | 15173 |
| 315 | 20231218 | 145900 | 5970337200 | 19560 | 19550 | 19560 | 19550 | 56 |
| 316 | 20231218 | 145800 | 5969241890 | 19550 | 19550 | 19560 | 19550 | 593 |
| 317 | 20231218 | 145700 | 5957648620 | 19560 | 19560 | 19560 | 19550 | 783 |
| 318 | 20231218 | 145600 | 5942338650 | 19560 | 19560 | 19560 | 19560 | 112 |
| 319 | 20231218 | 145500 | 5940147930 | 19560 | 19560 | 19560 | 19560 | 619 |
| 320 | 20231218 | 145400 | 5928040290 | 19570 | 19560 | 19570 | 19560 | 154 |
| 321 | 20231218 | 145300 | 5925027690 | 19560 | 19570 | 19570 | 19560 | 195 |
| 322 | 20231218 | 145200 | 5921212990 | 19570 | 19560 | 19570 | 19560 | 554 |
| 323 | 20231218 | 145100 | 5910375850 | 19570 | 19550 | 19570 | 19550 | 462 |
| 324 | 20231218 | 145000 | 5901340620 | 19550 | 19540 | 19550 | 19540 | 411 |
| 325 | 20231218 | 144900 | 5893306190 | 19540 | 19540 | 19540 | 19530 | 1181 |
| 326 | 20231218 | 144800 | 5870229720 | 19530 | 19500 | 19530 | 19500 | 2031 |
| 327 | 20231218 | 144700 | 5830568770 | 19500 | 19500 | 19500 | 19490 | 472 |
| 328 | 20231218 | 144600 | 5821367650 | 19510 | 19500 | 19510 | 19500 | 248 |
| 329 | 20231218 | 144500 | 5816531580 | 19510 | 19510 | 19510 | 19510 | 413 |
| 330 | 20231218 | 144400 | 5808473950 | 19510 | 19500 | 19510 | 19490 | 402 |
| 331 | 20231218 | 144300 | 5800635480 | 19490 | 19500 | 19500 | 19490 | 484 |
| 332 | 20231218 | 144200 | 5791201470 | 19500 | 19500 | 19500 | 19500 | 35 |
| 333 | 20231218 | 144100 | 5790518970 | 19500 | 19510 | 19510 | 19500 | 412 |
| 334 | 20231218 | 144000 | 5782484960 | 19500 | 19520 | 19520 | 19500 | 106 |
| 335 | 20231218 | 143900 | 5780416840 | 19530 | 19530 | 19530 | 19530 | 62 |
| 336 | 20231218 | 143800 | 5779205980 | 19500 | 19500 | 19530 | 19500 | 598 |
| 337 | 20231218 | 143700 | 5767544770 | 19500 | 19560 | 19560 | 19490 | 7781 |
| 338 | 20231218 | 143600 | 5615706240 | 19560 | 19550 | 19560 | 19550 | 366 |
| 339 | 20231218 | 143500 | 5608550730 | 19560 | 19570 | 19570 | 19560 | 93 |
| 340 | 20231218 | 143400 | 5606731600 | 19570 | 19560 | 19570 | 19560 | 718 |
| 341 | 20231218 | 143300 | 5592687510 | 19560 | 19540 | 19560 | 19540 | 430 |
| 342 | 20231218 | 143200 | 5584281860 | 19540 | 19540 | 19550 | 19540 | 1024 |
| 343 | 20231218 | 143100 | 5564272360 | 19550 | 19550 | 19550 | 19550 | 297 |
| 344 | 20231218 | 143000 | 5558466010 | 19560 | 19560 | 19560 | 19560 | 7 |
| 345 | 20231218 | 142900 | 5558329090 | 19560 | 19560 | 19560 | 19560 | 316 |
| 346 | 20231218 | 142800 | 5552148130 | 19560 | 19560 | 19560 | 19550 | 290 |
| 347 | 20231218 | 142700 | 5546477480 | 19560 | 19560 | 19570 | 19560 | 131 |
| 348 | 20231218 | 142600 | 5543915110 | 19560 | 19550 | 19560 | 19540 | 1695 |
| 349 | 20231218 | 142500 | 5510773710 | 19550 | 19540 | 19550 | 19540 | 980 |
| 350 | 20231218 | 142400 | 5491624500 | 19540 | 19540 | 19540 | 19530 | 96 |
| 351 | 20231218 | 142300 | 5489749310 | 19530 | 19530 | 19530 | 19530 | 171 |
| 352 | 20231218 | 142200 | 5486409680 | 19530 | 19530 | 19540 | 19520 | 307 |
| 353 | 20231218 | 142100 | 5480414970 | 19530 | 19530 | 19540 | 19530 | 299 |
| 354 | 20231218 | 142000 | 5474575490 | 19530 | 19530 | 19530 | 19520 | 1069 |
| 355 | 20231218 | 141900 | 5453698020 | 19520 | 19520 | 19520 | 19520 | 938 |
| 356 | 20231218 | 141800 | 5435388260 | 19510 | 19510 | 19510 | 19500 | 492 |
| 357 | 20231218 | 141700 | 5425789390 | 19500 | 19500 | 19500 | 19500 | 0 |
| 358 | 20231218 | 141600 | 5425789390 | 19500 | 19490 | 19500 | 19490 | 1119 |
| 359 | 20231218 | 141500 | 5403970050 | 19490 | 19500 | 19500 | 19490 | 430 |
| 360 | 20231218 | 141400 | 5395588280 | 19500 | 19490 | 19500 | 19490 | 669 |
| 361 | 20231218 | 141300 | 5382542880 | 19480 | 19490 | 19490 | 19480 | 139 |
| 362 | 20231218 | 141200 | 5379835070 | 19500 | 19500 | 19500 | 19500 | 5 |
| 363 | 20231218 | 141100 | 5379737570 | 19480 | 19490 | 19490 | 19480 | 162 |
| 364 | 20231218 | 141000 | 5376581700 | 19490 | 19490 | 19490 | 19490 | 5 |
| 365 | 20231218 | 140900 | 5376484250 | 19490 | 19470 | 19490 | 19470 | 136 |
| 366 | 20231218 | 140800 | 5373835430 | 19480 | 19470 | 19480 | 19470 | 404 |
| 367 | 20231218 | 140700 | 5365969510 | 19480 | 19480 | 19480 | 19480 | 120 |
| 368 | 20231218 | 140600 | 5363631910 | 19480 | 19510 | 19510 | 19480 | 3896 |
| 369 | 20231218 | 140500 | 5287688930 | 19510 | 19530 | 19530 | 19500 | 1645 |
| 370 | 20231218 | 140400 | 5255595830 | 19520 | 19530 | 19540 | 19520 | 1138 |
| 371 | 20231218 | 140300 | 5233370790 | 19530 | 19540 | 19540 | 19530 | 519 |
| 372 | 20231218 | 140200 | 5223234620 | 19530 | 19540 | 19540 | 19530 | 178 |
| 373 | 20231218 | 140100 | 5219756870 | 19540 | 19520 | 19540 | 19520 | 861 |
| 374 | 20231218 | 140000 | 5202936950 | 19520 | 19490 | 19520 | 19490 | 951 |
| 375 | 20231218 | 135900 | 5184385800 | 19500 | 19490 | 19500 | 19480 | 330 |
| 376 | 20231218 | 135800 | 5177953880 | 19480 | 19480 | 19500 | 19480 | 142 |
| 377 | 20231218 | 135700 | 5175187070 | 19480 | 19490 | 19500 | 19480 | 88 |
| 378 | 20231218 | 135600 | 5173472330 | 19500 | 19490 | 19500 | 19490 | 872 |
| 379 | 20231218 | 135500 | 5156469890 | 19490 | 19480 | 19490 | 19480 | 153 |
| 380 | 20231218 | 135400 | 5153488270 | 19470 | 19490 | 19490 | 19470 | 77 |
| 381 | 20231218 | 135300 | 5151988940 | 19490 | 19470 | 19490 | 19440 | 352 |
| 382 | 20231218 | 135200 | 5145137080 | 19450 | 19450 | 19470 | 19450 | 1874 |
| 383 | 20231218 | 135100 | 5108676450 | 19450 | 19450 | 19460 | 19450 | 618 |
| 384 | 20231218 | 135000 | 5096654710 | 19450 | 19460 | 19460 | 19450 | 147 |
| 385 | 20231218 | 134900 | 5093795510 | 19460 | 19450 | 19460 | 19450 | 229 |
| 386 | 20231218 | 134800 | 5089341370 | 19450 | 19440 | 19450 | 19440 | 485 |
| 387 | 20231218 | 134700 | 5079910620 | 19450 | 19460 | 19460 | 19450 | 657 |
| 388 | 20231218 | 134600 | 5067131840 | 19460 | 19460 | 19460 | 19460 | 13 |
| 389 | 20231218 | 134500 | 5066878860 | 19450 | 19450 | 19460 | 19440 | 426 |
| 390 | 20231218 | 134400 | 5058593250 | 19450 | 19450 | 19450 | 19450 | 4 |
| 391 | 20231218 | 134300 | 5058515450 | 19450 | 19460 | 19460 | 19450 | 659 |
| 392 | 20231218 | 134200 | 5045697870 | 19460 | 19460 | 19460 | 19460 | 58 |
| 393 | 20231218 | 134100 | 5044569190 | 19460 | 19460 | 19460 | 19460 | 3 |
| 394 | 20231218 | 134000 | 5044510810 | 19460 | 19450 | 19460 | 19450 | 94 |
| 395 | 20231218 | 133900 | 5042682010 | 19460 | 19460 | 19460 | 19460 | 122 |
| 396 | 20231218 | 133800 | 5040307890 | 19460 | 19450 | 19460 | 19450 | 61 |
| 397 | 20231218 | 133700 | 5039121430 | 19460 | 19460 | 19460 | 19450 | 639 |
| 398 | 20231218 | 133600 | 5026687490 | 19460 | 19440 | 19460 | 19440 | 351 |
| 399 | 20231218 | 133500 | 5019860610 | 19450 | 19450 | 19450 | 19450 | 71 |
| 400 | 20231218 | 133400 | 5018479660 | 19450 | 19450 | 19450 | 19450 | 107 |
| 401 | 20231218 | 133300 | 5016398510 | 19450 | 19460 | 19460 | 19450 | 10 |
| 402 | 20231218 | 133200 | 5016204000 | 19460 | 19450 | 19460 | 19440 | 911 |
| 403 | 20231218 | 133100 | 4998489810 | 19450 | 19450 | 19450 | 19440 | 222 |
| 404 | 20231218 | 133000 | 4994172030 | 19450 | 19440 | 19460 | 19440 | 283 |
| 405 | 20231218 | 132900 | 4988667500 | 19440 | 19440 | 19440 | 19410 | 739 |
| 406 | 20231218 | 132800 | 4974302240 | 19400 | 19440 | 19440 | 19400 | 293 |
| 407 | 20231218 | 132700 | 4968606720 | 19440 | 19430 | 19440 | 19400 | 404 |
| 408 | 20231218 | 132600 | 4960763760 | 19430 | 19400 | 19430 | 19380 | 988 |
| 409 | 20231218 | 132500 | 4941599770 | 19400 | 19390 | 19400 | 19380 | 362 |
| 410 | 20231218 | 132400 | 4934580720 | 19390 | 19380 | 19390 | 19380 | 211 |
| 411 | 20231218 | 132300 | 4930490340 | 19380 | 19390 | 19390 | 19380 | 1542 |
| 412 | 20231218 | 132200 | 4900606360 | 19390 | 19400 | 19400 | 19390 | 456 |
| 413 | 20231218 | 132100 | 4891763430 | 19390 | 19390 | 19390 | 19390 | 252 |
| 414 | 20231218 | 132000 | 4886877150 | 19400 | 19400 | 19400 | 19400 | 2 |
| 415 | 20231218 | 131900 | 4886838350 | 19400 | 19390 | 19400 | 19390 | 927 |
| 416 | 20231218 | 131800 | 4868862610 | 19400 | 19400 | 19400 | 19400 | 208 |
| 417 | 20231218 | 131700 | 4864827410 | 19400 | 19400 | 19430 | 19390 | 4420 |
| 418 | 20231218 | 131600 | 4779085640 | 19410 | 19430 | 19430 | 19410 | 4862 |
| 419 | 20231218 | 131500 | 4684693950 | 19430 | 19430 | 19430 | 19420 | 432 |
| 420 | 20231218 | 131400 | 4676302200 | 19420 | 19420 | 19430 | 19420 | 391 |
| 421 | 20231218 | 131300 | 4668706980 | 19420 | 19420 | 19420 | 19420 | 40 |
| 422 | 20231218 | 131200 | 4667930180 | 19430 | 19420 | 19430 | 19420 | 174 |
| 423 | 20231218 | 131100 | 4664550310 | 19430 | 19430 | 19430 | 19430 | 35 |
| 424 | 20231218 | 131000 | 4663870260 | 19430 | 19440 | 19440 | 19430 | 2321 |
| 425 | 20231218 | 130900 | 4618765190 | 19440 | 19450 | 19450 | 19440 | 121 |
| 426 | 20231218 | 130800 | 4616411770 | 19450 | 19460 | 19460 | 19450 | 22 |
| 427 | 20231218 | 130700 | 4615983760 | 19460 | 19460 | 19460 | 19460 | 1 |
| 428 | 20231218 | 130600 | 4615964300 | 19450 | 19450 | 19450 | 19440 | 450 |
| 429 | 20231218 | 130500 | 4607213600 | 19450 | 19450 | 19450 | 19450 | 290 |
| 430 | 20231218 | 130400 | 4601573100 | 19450 | 19450 | 19460 | 19450 | 254 |
| 431 | 20231218 | 130300 | 4596632750 | 19450 | 19450 | 19450 | 19450 | 4 |
| 432 | 20231218 | 130200 | 4596554950 | 19460 | 19450 | 19460 | 19450 | 240 |
| 433 | 20231218 | 130100 | 4591885100 | 19450 | 19460 | 19460 | 19450 | 60 |
| 434 | 20231218 | 130000 | 4590717550 | 19450 | 19450 | 19450 | 19450 | 186 |
| 435 | 20231218 | 125900 | 4587099850 | 19460 | 19460 | 19460 | 19460 | 1055 |
| 436 | 20231218 | 125800 | 4566569550 | 19450 | 19460 | 19460 | 19450 | 285 |
| 437 | 20231218 | 125700 | 4561025000 | 19460 | 19450 | 19460 | 19450 | 65 |
| 438 | 20231218 | 125600 | 4559760710 | 19460 | 19460 | 19460 | 19460 | 198 |
| 439 | 20231218 | 125500 | 4555907630 | 19460 | 19450 | 19460 | 19450 | 173 |
| 440 | 20231218 | 125400 | 4552541700 | 19450 | 19450 | 19460 | 19450 | 258 |
| 441 | 20231218 | 125300 | 4547523080 | 19450 | 19460 | 19460 | 19450 | 45 |
| 442 | 20231218 | 125200 | 4546647660 | 19450 | 19450 | 19460 | 19450 | 111 |
| 443 | 20231218 | 125100 | 4544488700 | 19450 | 19450 | 19460 | 19450 | 328 |
| 444 | 20231218 | 125000 | 4538109010 | 19460 | 19450 | 19460 | 19450 | 82 |
| 445 | 20231218 | 124900 | 4536514060 | 19460 | 19450 | 19460 | 19440 | 563 |
| 446 | 20231218 | 124800 | 4525568290 | 19450 | 19450 | 19450 | 19440 | 58 |
| 447 | 20231218 | 124700 | 4524440340 | 19450 | 19450 | 19460 | 19450 | 206 |
| 448 | 20231218 | 124600 | 4520433630 | 19450 | 19450 | 19450 | 19440 | 286 |
| 449 | 20231218 | 124500 | 4514872010 | 19450 | 19450 | 19450 | 19440 | 141 |
| 450 | 20231218 | 124400 | 4512130080 | 19450 | 19440 | 19450 | 19440 | 155 |
| 451 | 20231218 | 124300 | 4509115380 | 19440 | 19450 | 19450 | 19440 | 55 |
| 452 | 20231218 | 124200 | 4508045650 | 19450 | 19450 | 19460 | 19450 | 663 |
| 453 | 20231218 | 124100 | 4495150290 | 19450 | 19450 | 19450 | 19450 | 15 |
| 454 | 20231218 | 124000 | 4494858540 | 19450 | 19430 | 19460 | 19420 | 1109 |
| 455 | 20231218 | 123900 | 4473319360 | 19420 | 19450 | 19450 | 19420 | 2691 |
| 456 | 20231218 | 123800 | 4421011070 | 19460 | 19460 | 19460 | 19450 | 207 |
| 457 | 20231218 | 123700 | 4416984850 | 19460 | 19470 | 19470 | 19460 | 269 |
| 458 | 20231218 | 123600 | 4411749010 | 19470 | 19470 | 19470 | 19470 | 13 |
| 459 | 20231218 | 123500 | 4411495900 | 19450 | 19450 | 19450 | 19450 | 43 |
| 460 | 20231218 | 123400 | 4410659550 | 19450 | 19470 | 19470 | 19450 | 89 |
| 461 | 20231218 | 123300 | 4408928100 | 19470 | 19450 | 19470 | 19450 | 166 |
| 462 | 20231218 | 123200 | 4405699280 | 19450 | 19460 | 19460 | 19450 | 241 |
| 463 | 20231218 | 123100 | 4401011020 | 19470 | 19470 | 19470 | 19470 | 12 |
| 464 | 20231218 | 123000 | 4400777380 | 19470 | 19470 | 19470 | 19460 | 251 |
| 465 | 20231218 | 122900 | 4395890440 | 19460 | 19460 | 19470 | 19460 | 52 |
| 466 | 20231218 | 122800 | 4394878510 | 19450 | 19470 | 19470 | 19450 | 419 |
| 467 | 20231218 | 122700 | 4386727250 | 19470 | 19470 | 19470 | 19470 | 51 |
| 468 | 20231218 | 122600 | 4385734280 | 19470 | 19460 | 19470 | 19460 | 419 |
| 469 | 20231218 | 122500 | 4377579750 | 19460 | 19460 | 19470 | 19460 | 299 |
| 470 | 20231218 | 122400 | 4371758450 | 19470 | 19470 | 19470 | 19460 | 375 |
| 471 | 20231218 | 122300 | 4364457700 | 19460 | 19470 | 19470 | 19460 | 160 |
| 472 | 20231218 | 122200 | 4361342930 | 19470 | 19470 | 19470 | 19460 | 82 |
| 473 | 20231218 | 122100 | 4359746500 | 19470 | 19470 | 19470 | 19470 | 5 |
| 474 | 20231218 | 122000 | 4359649150 | 19460 | 19470 | 19470 | 19460 | 94 |
| 475 | 20231218 | 121900 | 4357819160 | 19470 | 19480 | 19480 | 19470 | 158 |
| 476 | 20231218 | 121800 | 4354742050 | 19480 | 19480 | 19480 | 19480 | 130 |
| 477 | 20231218 | 121700 | 4352209650 | 19480 | 19470 | 19480 | 19470 | 787 |
| 478 | 20231218 | 121600 | 4336886580 | 19470 | 19470 | 19470 | 19470 | 31 |
| 479 | 20231218 | 121500 | 4336283010 | 19470 | 19470 | 19470 | 19470 | 424 |
| 480 | 20231218 | 121400 | 4328027730 | 19470 | 19470 | 19470 | 19470 | 760 |
| 481 | 20231218 | 121300 | 4313230530 | 19460 | 19470 | 19470 | 19460 | 262 |
| 482 | 20231218 | 121200 | 4308131460 | 19460 | 19460 | 19470 | 19460 | 140 |
| 483 | 20231218 | 121100 | 4305407040 | 19470 | 19470 | 19470 | 19470 | 330 |
| 484 | 20231218 | 121000 | 4298981940 | 19460 | 19450 | 19470 | 19450 | 182 |
| 485 | 20231218 | 120900 | 4295440990 | 19450 | 19450 | 19450 | 19430 | 75 |
| 486 | 20231218 | 120800 | 4293982920 | 19450 | 19450 | 19450 | 19430 | 1376 |
| 487 | 20231218 | 120700 | 4267243510 | 19450 | 19450 | 19450 | 19450 | 94 |
| 488 | 20231218 | 120600 | 4265415210 | 19460 | 19450 | 19460 | 19450 | 214 |
| 489 | 20231218 | 120500 | 4261252800 | 19460 | 19460 | 19460 | 19460 | 646 |
| 490 | 20231218 | 120400 | 4248681640 | 19460 | 19460 | 19460 | 19450 | 151 |
| 491 | 20231218 | 120300 | 4245744180 | 19450 | 19450 | 19450 | 19450 | 255 |
| 492 | 20231218 | 120200 | 4240784430 | 19450 | 19430 | 19450 | 19430 | 9 |
| 493 | 20231218 | 120100 | 4240609520 | 19430 | 19460 | 19460 | 19430 | 216 |
| 494 | 20231218 | 120000 | 4236411580 | 19450 | 19450 | 19450 | 19450 | 111 |
| 495 | 20231218 | 115900 | 4234252630 | 19450 | 19450 | 19450 | 19450 | 62 |
| 496 | 20231218 | 115800 | 4233046730 | 19430 | 19460 | 19460 | 19430 | 3 |
| 497 | 20231218 | 115700 | 4232988410 | 19430 | 19420 | 19460 | 19420 | 728 |
| 498 | 20231218 | 115600 | 4218846530 | 19460 | 19460 | 19460 | 19420 | 665 |
| 499 | 20231218 | 115500 | 4205919830 | 19460 | 19450 | 19460 | 19450 | 107 |
| 500 | 20231218 | 115400 | 4203838610 | 19460 | 19470 | 19470 | 19450 | 25 |
| 501 | 20231218 | 115300 | 4203352270 | 19470 | 19440 | 19470 | 19430 | 365 |
| 502 | 20231218 | 115200 | 4196253920 | 19430 | 19430 | 19430 | 19420 | 170 |
| 503 | 20231218 | 115100 | 4192951350 | 19430 | 19430 | 19430 | 19430 | 81 |
| 504 | 20231218 | 115000 | 4191377520 | 19430 | 19440 | 19440 | 19430 | 58 |
| 505 | 20231218 | 114900 | 4190250500 | 19430 | 19430 | 19450 | 19430 | 131 |
| 506 | 20231218 | 114800 | 4187705150 | 19470 | 19440 | 19470 | 19440 | 636 |
| 507 | 20231218 | 114700 | 4175340330 | 19440 | 19440 | 19440 | 19430 | 203 |
| 508 | 20231218 | 114600 | 4171394110 | 19420 | 19420 | 19420 | 19410 | 2058 |
| 509 | 20231218 | 114500 | 4131446480 | 19420 | 19440 | 19440 | 19420 | 2719 |
| 510 | 20231218 | 114400 | 4078617950 | 19450 | 19460 | 19460 | 19450 | 594 |
| 511 | 20231218 | 114300 | 4067060200 | 19470 | 19480 | 19490 | 19470 | 1457 |
| 512 | 20231218 | 114200 | 4038691470 | 19470 | 19470 | 19470 | 19460 | 239 |
| 513 | 20231218 | 114100 | 4034038440 | 19460 | 19460 | 19460 | 19460 | 157 |
| 514 | 20231218 | 114000 | 4030983220 | 19460 | 19470 | 19470 | 19460 | 743 |
| 515 | 20231218 | 113900 | 4016518820 | 19490 | 19490 | 19490 | 19480 | 233 |
| 516 | 20231218 | 113800 | 4011978010 | 19500 | 19500 | 19500 | 19480 | 56 |
| 517 | 20231218 | 113700 | 4010886170 | 19500 | 19500 | 19500 | 19500 | 13 |
| 518 | 20231218 | 113600 | 4010632670 | 19500 | 19500 | 19500 | 19500 | 112 |
| 519 | 20231218 | 113500 | 4008448670 | 19480 | 19530 | 19530 | 19480 | 368 |
| 520 | 20231218 | 113400 | 4001277510 | 19530 | 19530 | 19530 | 19530 | 55 |
| 521 | 20231218 | 113300 | 4000203360 | 19530 | 19520 | 19530 | 19480 | 802 |
| 522 | 20231218 | 113200 | 3984549960 | 19520 | 19500 | 19530 | 19500 | 3545 |
| 523 | 20231218 | 113100 | 3915365610 | 19500 | 19490 | 19500 | 19490 | 152 |
| 524 | 20231218 | 113000 | 3912402770 | 19490 | 19470 | 19490 | 19470 | 104 |
| 525 | 20231218 | 112900 | 3910376460 | 19460 | 19450 | 19460 | 19450 | 896 |
| 526 | 20231218 | 112800 | 3892949160 | 19450 | 19440 | 19450 | 19440 | 340 |
| 527 | 20231218 | 112700 | 3886336920 | 19440 | 19440 | 19440 | 19430 | 239 |
| 528 | 20231218 | 112600 | 3881692640 | 19440 | 19430 | 19440 | 19430 | 1802 |
| 529 | 20231218 | 112500 | 3846675780 | 19420 | 19420 | 19430 | 19420 | 618 |
| 530 | 20231218 | 112400 | 3834668920 | 19420 | 19420 | 19430 | 19420 | 101 |
| 531 | 20231218 | 112300 | 3832707100 | 19420 | 19430 | 19430 | 19420 | 842 |
| 532 | 20231218 | 112200 | 3816347800 | 19430 | 19440 | 19440 | 19430 | 163 |
| 533 | 20231218 | 112100 | 3813180380 | 19430 | 19440 | 19440 | 19430 | 120 |
| 534 | 20231218 | 112000 | 3810847680 | 19450 | 19440 | 19450 | 19430 | 196 |
| 535 | 20231218 | 111900 | 3807037520 | 19440 | 19450 | 19450 | 19430 | 343 |
| 536 | 20231218 | 111800 | 3800367280 | 19430 | 19430 | 19450 | 19430 | 224 |
| 537 | 20231218 | 111700 | 3796014720 | 19430 | 19410 | 19440 | 19410 | 695 |
| 538 | 20231218 | 111600 | 3782519400 | 19410 | 19420 | 19450 | 19410 | 162 |
| 539 | 20231218 | 111500 | 3779370720 | 19420 | 19400 | 19420 | 19400 | 1741 |
| 540 | 20231218 | 111400 | 3745571160 | 19400 | 19400 | 19400 | 19360 | 4197 |
| 541 | 20231218 | 111300 | 3664268010 | 19400 | 19380 | 19400 | 19380 | 281 |
| 542 | 20231218 | 111200 | 3658818750 | 19380 | 19410 | 19410 | 19380 | 4641 |
| 543 | 20231218 | 111100 | 3568786080 | 19410 | 19410 | 19420 | 19400 | 224 |
| 544 | 20231218 | 111000 | 3564438090 | 19410 | 19420 | 19420 | 19400 | 856 |
| 545 | 20231218 | 110900 | 3547824710 | 19420 | 19410 | 19420 | 19410 | 266 |
| 546 | 20231218 | 110800 | 3542661340 | 19410 | 19410 | 19410 | 19410 | 685 |
| 547 | 20231218 | 110700 | 3529365490 | 19410 | 19430 | 19450 | 19410 | 2676 |
| 548 | 20231218 | 110600 | 3477383510 | 19440 | 19450 | 19450 | 19440 | 959 |
| 549 | 20231218 | 110500 | 3458737520 | 19450 | 19450 | 19460 | 19440 | 997 |
| 550 | 20231218 | 110400 | 3439354110 | 19460 | 19470 | 19470 | 19450 | 2305 |
| 551 | 20231218 | 110300 | 3394513340 | 19470 | 19450 | 19470 | 19450 | 379 |
| 552 | 20231218 | 110200 | 3387139400 | 19450 | 19460 | 19460 | 19450 | 1005 |
| 553 | 20231218 | 110100 | 3367587520 | 19460 | 19480 | 19480 | 19460 | 303 |
| 554 | 20231218 | 110000 | 3361685140 | 19450 | 19460 | 19480 | 19450 | 337 |
| 555 | 20231218 | 105900 | 3355129160 | 19460 | 19460 | 19480 | 19460 | 921 |
| 556 | 20231218 | 105800 | 3337199000 | 19470 | 19490 | 19490 | 19470 | 2559 |
| 557 | 20231218 | 105700 | 3287374140 | 19490 | 19490 | 19490 | 19480 | 515 |
| 558 | 20231218 | 105600 | 3277336900 | 19480 | 19470 | 19490 | 19470 | 224 |
| 559 | 20231218 | 105500 | 3272972960 | 19470 | 19490 | 19490 | 19470 | 1363 |
| 560 | 20231218 | 105400 | 3246412450 | 19450 | 19480 | 19480 | 19450 | 1661 |
| 561 | 20231218 | 105300 | 3214081180 | 19490 | 19500 | 19500 | 19490 | 37 |
| 562 | 20231218 | 105200 | 3213360040 | 19500 | 19500 | 19500 | 19460 | 2895 |
| 563 | 20231218 | 105100 | 3156971290 | 19510 | 19490 | 19510 | 19490 | 880 |
| 564 | 20231218 | 105000 | 3139818060 | 19500 | 19520 | 19520 | 19500 | 1937 |
| 565 | 20231218 | 104900 | 3102042200 | 19530 | 19550 | 19550 | 19520 | 3443 |
| 566 | 20231218 | 104800 | 3034812500 | 19550 | 19600 | 19610 | 19550 | 2437 |
| 567 | 20231218 | 104700 | 2987090430 | 19610 | 19610 | 19610 | 19600 | 841 |
| 568 | 20231218 | 104600 | 2970600410 | 19610 | 19600 | 19610 | 19580 | 1145 |
| 569 | 20231218 | 104500 | 2948161940 | 19590 | 19590 | 19590 | 19590 | 852 |
| 570 | 20231218 | 104400 | 2931471260 | 19580 | 19570 | 19600 | 19570 | 683 |
| 571 | 20231218 | 104300 | 2918089780 | 19570 | 19560 | 19570 | 19560 | 103 |
| 572 | 20231218 | 104200 | 2916075070 | 19560 | 19600 | 19600 | 19560 | 145 |
| 573 | 20231218 | 104100 | 2913233150 | 19560 | 19610 | 19610 | 19540 | 246 |
| 574 | 20231218 | 104000 | 2908423660 | 19540 | 19530 | 19630 | 19530 | 549 |
| 575 | 20231218 | 103900 | 2897660960 | 19530 | 19530 | 19530 | 19520 | 226 |
| 576 | 20231218 | 103800 | 2893248210 | 19520 | 19550 | 19550 | 19510 | 1498 |
| 577 | 20231218 | 103700 | 2863983330 | 19540 | 19560 | 19620 | 19540 | 533 |
| 578 | 20231218 | 103600 | 2853560470 | 19570 | 19630 | 19630 | 19570 | 310 |
| 579 | 20231218 | 103500 | 2847479140 | 19630 | 19630 | 19630 | 19570 | 834 |
| 580 | 20231218 | 103400 | 2831120860 | 19630 | 19580 | 19650 | 19580 | 525 |
| 581 | 20231218 | 103300 | 2820831030 | 19580 | 19650 | 19650 | 19580 | 1736 |
| 582 | 20231218 | 103200 | 2786829460 | 19650 | 19660 | 19660 | 19650 | 201 |
| 583 | 20231218 | 103100 | 2782879500 | 19670 | 19640 | 19670 | 19580 | 11634 |
| 584 | 20231218 | 103000 | 2554443700 | 19650 | 19640 | 19650 | 19620 | 1204 |
| 585 | 20231218 | 102900 | 2530797070 | 19640 | 19590 | 19640 | 19580 | 7594 |
| 586 | 20231218 | 102800 | 2381867570 | 19590 | 19550 | 19590 | 19540 | 1274 |
| 587 | 20231218 | 102700 | 2356923090 | 19500 | 19510 | 19550 | 19500 | 2014 |
| 588 | 20231218 | 102600 | 2317618270 | 19510 | 19500 | 19510 | 19500 | 317 |
| 589 | 20231218 | 102500 | 2311436740 | 19500 | 19490 | 19500 | 19490 | 662 |
| 590 | 20231218 | 102400 | 2298530570 | 19490 | 19490 | 19490 | 19490 | 0 |
| 591 | 20231218 | 102300 | 2298530570 | 19490 | 19470 | 19490 | 19440 | 5737 |
| 592 | 20231218 | 102200 | 2186885200 | 19470 | 19470 | 19490 | 19460 | 1480 |
| 593 | 20231218 | 102100 | 2158069620 | 19470 | 19460 | 19490 | 19460 | 166 |
| 594 | 20231218 | 102000 | 2154838740 | 19460 | 19470 | 19490 | 19460 | 1359 |
| 595 | 20231218 | 101900 | 2128371200 | 19470 | 19480 | 19500 | 19470 | 436 |
| 596 | 20231218 | 101800 | 2119879790 | 19500 | 19500 | 19500 | 19500 | 500 |
| 597 | 20231218 | 101700 | 2110129790 | 19500 | 19500 | 19500 | 19500 | 147 |
| 598 | 20231218 | 101600 | 2107263290 | 19500 | 19510 | 19510 | 19500 | 731 |
| 599 | 20231218 | 101500 | 2093007280 | 19510 | 19500 | 19520 | 19480 | 1095 |
| 600 | 20231218 | 101400 | 2071667090 | 19500 | 19530 | 19530 | 19500 | 8 |
| 601 | 20231218 | 101300 | 2071510980 | 19530 | 19540 | 19540 | 19490 | 128 |
| 602 | 20231218 | 101200 | 2069014790 | 19490 | 19510 | 19510 | 19490 | 1403 |
| 603 | 20231218 | 101100 | 2041658270 | 19530 | 19560 | 19560 | 19530 | 773 |
| 604 | 20231218 | 101000 | 2026543000 | 19570 | 19560 | 19580 | 19560 | 174 |
| 605 | 20231218 | 100900 | 2023137800 | 19570 | 19590 | 19590 | 19570 | 260 |
| 606 | 20231218 | 100800 | 2018045960 | 19590 | 19620 | 19620 | 19590 | 870 |
| 607 | 20231218 | 100700 | 2000988200 | 19620 | 19640 | 19640 | 19610 | 535 |
| 608 | 20231218 | 100600 | 1990488200 | 19640 | 19630 | 19640 | 19620 | 301 |
| 609 | 20231218 | 100500 | 1984580570 | 19630 | 19640 | 19650 | 19630 | 119 |
| 610 | 20231218 | 100400 | 1982243490 | 19650 | 19600 | 19650 | 19600 | 1198 |
| 611 | 20231218 | 100300 | 1958729900 | 19600 | 19610 | 19620 | 19600 | 434 |
| 612 | 20231218 | 100200 | 1950218830 | 19610 | 19620 | 19620 | 19610 | 530 |
| 613 | 20231218 | 100100 | 1939825430 | 19620 | 19620 | 19620 | 19610 | 336 |
| 614 | 20231218 | 100000 | 1933235110 | 19620 | 19590 | 19620 | 19590 | 939 |
| 615 | 20231218 | 095900 | 1914827680 | 19600 | 19600 | 19600 | 19590 | 207 |
| 616 | 20231218 | 095800 | 1910770810 | 19600 | 19600 | 19600 | 19590 | 744 |
| 617 | 20231218 | 095700 | 1896189710 | 19610 | 19590 | 19610 | 19590 | 3114 |
| 618 | 20231218 | 095600 | 1835155600 | 19590 | 19570 | 19590 | 19560 | 6007 |
| 619 | 20231218 | 095500 | 1717570250 | 19570 | 19560 | 19570 | 19550 | 664 |
| 620 | 20231218 | 095400 | 1704582590 | 19560 | 19560 | 19570 | 19560 | 741 |
| 621 | 20231218 | 095300 | 1690088610 | 19560 | 19560 | 19570 | 19560 | 442 |
| 622 | 20231218 | 095200 | 1681442680 | 19570 | 19550 | 19570 | 19550 | 3111 |
| 623 | 20231218 | 095100 | 1620592450 | 19540 | 19480 | 19540 | 19480 | 984 |
| 624 | 20231218 | 095000 | 1601403860 | 19480 | 19450 | 19480 | 19450 | 257 |
| 625 | 20231218 | 094900 | 1596404790 | 19480 | 19460 | 19480 | 19450 | 1037 |
| 626 | 20231218 | 094800 | 1576230860 | 19460 | 19470 | 19480 | 19460 | 489 |
| 627 | 20231218 | 094700 | 1566709790 | 19480 | 19480 | 19480 | 19480 | 416 |
| 628 | 20231218 | 094600 | 1558606110 | 19480 | 19510 | 19510 | 19480 | 1595 |
| 629 | 20231218 | 094500 | 1527505680 | 19510 | 19500 | 19510 | 19500 | 72 |
| 630 | 20231218 | 094400 | 1526101060 | 19500 | 19510 | 19510 | 19500 | 492 |
| 631 | 20231218 | 094300 | 1516507050 | 19540 | 19540 | 19540 | 19500 | 17 |
| 632 | 20231218 | 094200 | 1516174990 | 19540 | 19550 | 19550 | 19500 | 261 |
| 633 | 20231218 | 094100 | 1511073970 | 19550 | 19560 | 19560 | 19470 | 358 |
| 634 | 20231218 | 094000 | 1504086560 | 19570 | 19500 | 19570 | 19500 | 699 |
| 635 | 20231218 | 093900 | 1490419180 | 19480 | 19480 | 19520 | 19480 | 224 |
| 636 | 20231218 | 093800 | 1486055150 | 19480 | 19480 | 19480 | 19480 | 1397 |
| 637 | 20231218 | 093700 | 1458841590 | 19470 | 19530 | 19530 | 19470 | 871 |
| 638 | 20231218 | 093600 | 1441854050 | 19530 | 19570 | 19570 | 19530 | 2906 |
| 639 | 20231218 | 093500 | 1385005800 | 19560 | 19460 | 19560 | 19460 | 2692 |
| 640 | 20231218 | 093400 | 1332481390 | 19460 | 19460 | 19460 | 19460 | 52 |
| 641 | 20231218 | 093300 | 1331469470 | 19460 | 19450 | 19470 | 19450 | 499 |
| 642 | 20231218 | 093200 | 1321762570 | 19450 | 19470 | 19470 | 19450 | 720 |
| 643 | 20231218 | 093100 | 1307753360 | 19480 | 19500 | 19500 | 19450 | 692 |
| 644 | 20231218 | 093000 | 1294277590 | 19500 | 19500 | 19500 | 19480 | 735 |
| 645 | 20231218 | 092900 | 1279949610 | 19500 | 19550 | 19550 | 19500 | 483 |
| 646 | 20231218 | 092800 | 1270524670 | 19550 | 19550 | 19570 | 19540 | 586 |
| 647 | 20231218 | 092700 | 1259064470 | 19550 | 19570 | 19580 | 19540 | 1980 |
| 648 | 20231218 | 092600 | 1220359130 | 19570 | 19500 | 19570 | 19500 | 1327 |
| 649 | 20231218 | 092500 | 1194434380 | 19500 | 19480 | 19500 | 19480 | 1409 |
| 650 | 20231218 | 092400 | 1166964010 | 19490 | 19470 | 19490 | 19420 | 630 |
| 651 | 20231218 | 092300 | 1154707360 | 19490 | 19470 | 19490 | 19460 | 568 |
| 652 | 20231218 | 092200 | 1143645540 | 19420 | 19380 | 19450 | 19380 | 1479 |
| 653 | 20231218 | 092100 | 1114930010 | 19380 | 19420 | 19420 | 19360 | 303 |
| 654 | 20231218 | 092000 | 1109051120 | 19420 | 19450 | 19450 | 19360 | 266 |
| 655 | 20231218 | 091900 | 1103884770 | 19450 | 19450 | 19450 | 19350 | 293 |
| 656 | 20231218 | 091800 | 1098213460 | 19370 | 19350 | 19370 | 19330 | 1382 |
| 657 | 20231218 | 091700 | 1071469690 | 19350 | 19370 | 19370 | 19350 | 1792 |
| 658 | 20231218 | 091600 | 1036781460 | 19370 | 19430 | 19430 | 19350 | 5209 |
| 659 | 20231218 | 091500 | 935742660 | 19430 | 19440 | 19450 | 19420 | 3419 |
| 660 | 20231218 | 091400 | 869284570 | 19440 | 19470 | 19470 | 19440 | 2696 |
| 661 | 20231218 | 091300 | 816841030 | 19470 | 19470 | 19470 | 19460 | 295 |
| 662 | 20231218 | 091200 | 811097730 | 19470 | 19550 | 19550 | 19450 | 820 |
| 663 | 20231218 | 091100 | 795081040 | 19550 | 19500 | 19550 | 19440 | 1284 |
| 664 | 20231218 | 091000 | 770061750 | 19500 | 19570 | 19570 | 19500 | 1424 |
| 665 | 20231218 | 090900 | 742234630 | 19570 | 19560 | 19610 | 19540 | 2157 |
| 666 | 20231218 | 090800 | 699998480 | 19550 | 19480 | 19550 | 19420 | 4387 |
| 667 | 20231218 | 090700 | 614451950 | 19400 | 19490 | 19490 | 19400 | 226 |
| 668 | 20231218 | 090600 | 610049720 | 19500 | 19500 | 19500 | 19390 | 2981 |
| 669 | 20231218 | 090500 | 552171520 | 19460 | 19540 | 19550 | 19460 | 1168 |
| 670 | 20231218 | 090400 | 529379390 | 19550 | 19550 | 19560 | 19500 | 1413 |
| 671 | 20231218 | 090300 | 501768830 | 19550 | 19390 | 19550 | 19340 | 1130 |
| 672 | 20231218 | 090200 | 479804960 | 19360 | 19390 | 19400 | 19320 | 3772 |
| 673 | 20231218 | 090100 | 406836300 | 19400 | 19450 | 19490 | 19340 | 6941 |
| 674 | 20231218 | 090000 | 272273190 | 19460 | 19610 | 19610 | 19460 | 13935 |