39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 212100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 12836 |
| 3 | 20231218 | 212000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 4 | 20231218 | 211900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 5 | 20231218 | 211800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 6 | 20231218 | 211700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 7 | 20231218 | 211600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 8 | 20231218 | 211500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 9 | 20231218 | 211400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 10 | 20231218 | 211300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 11 | 20231218 | 211200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 12 | 20231218 | 211100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 13 | 20231218 | 211000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 14 | 20231218 | 210900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 15 | 20231218 | 210800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 16 | 20231218 | 210700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 17 | 20231218 | 210600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 18 | 20231218 | 210500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 19 | 20231218 | 210400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 20 | 20231218 | 210300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 21 | 20231218 | 210200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 22 | 20231218 | 210100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 23 | 20231218 | 210000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 24 | 20231218 | 205900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 25 | 20231218 | 205800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 26 | 20231218 | 205700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 27 | 20231218 | 205600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 28 | 20231218 | 205500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 29 | 20231218 | 205400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 30 | 20231218 | 205300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 31 | 20231218 | 205200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 32 | 20231218 | 205100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 12836 |
| 33 | 20231218 | 205000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 34 | 20231218 | 204900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 35 | 20231218 | 204800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 36 | 20231218 | 204700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 37 | 20231218 | 204600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 38 | 20231218 | 204500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 39 | 20231218 | 204400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 40 | 20231218 | 204300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 41 | 20231218 | 204200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 42 | 20231218 | 204100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 43 | 20231218 | 204000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 44 | 20231218 | 203900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 45 | 20231218 | 203800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 46 | 20231218 | 203700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 47 | 20231218 | 203600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 48 | 20231218 | 203500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 49 | 20231218 | 203400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 50 | 20231218 | 203300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 51 | 20231218 | 203200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 52 | 20231218 | 203100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 53 | 20231218 | 203000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 54 | 20231218 | 202900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 55 | 20231218 | 202800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 56 | 20231218 | 202700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 57 | 20231218 | 202600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 58 | 20231218 | 202500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 59 | 20231218 | 202400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 60 | 20231218 | 202300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 61 | 20231218 | 202200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 62 | 20231218 | 202100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 12836 |
| 63 | 20231218 | 202000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 64 | 20231218 | 201900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 65 | 20231218 | 201800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 66 | 20231218 | 201700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 67 | 20231218 | 201600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 68 | 20231218 | 201500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 69 | 20231218 | 201400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 70 | 20231218 | 201300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 71 | 20231218 | 201200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 72 | 20231218 | 201100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 73 | 20231218 | 201000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 74 | 20231218 | 200900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 75 | 20231218 | 200800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 76 | 20231218 | 200700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 77 | 20231218 | 200600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 78 | 20231218 | 200500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 79 | 20231218 | 200400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 80 | 20231218 | 200300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 81 | 20231218 | 200200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 82 | 20231218 | 200100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 83 | 20231218 | 200000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 84 | 20231218 | 195900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 85 | 20231218 | 195800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 86 | 20231218 | 195700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 87 | 20231218 | 195600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 88 | 20231218 | 195500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 89 | 20231218 | 195400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 90 | 20231218 | 195300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 91 | 20231218 | 195200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 92 | 20231218 | 195100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 12836 |
| 93 | 20231218 | 195000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 94 | 20231218 | 194900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 95 | 20231218 | 194800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 96 | 20231218 | 194700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 97 | 20231218 | 194600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 98 | 20231218 | 194500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 99 | 20231218 | 194400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 100 | 20231218 | 194300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 101 | 20231218 | 194200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 102 | 20231218 | 194100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 103 | 20231218 | 194000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 104 | 20231218 | 193900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 105 | 20231218 | 193800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 106 | 20231218 | 193700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 107 | 20231218 | 193600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 108 | 20231218 | 193500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 109 | 20231218 | 193400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 110 | 20231218 | 193300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 111 | 20231218 | 193200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 112 | 20231218 | 193100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 113 | 20231218 | 193000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 114 | 20231218 | 192900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 115 | 20231218 | 192800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 116 | 20231218 | 192700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 117 | 20231218 | 192600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 118 | 20231218 | 192500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 119 | 20231218 | 192400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 120 | 20231218 | 192300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 121 | 20231218 | 192200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 122 | 20231218 | 192100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 12836 |
| 123 | 20231218 | 192000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 124 | 20231218 | 191900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 125 | 20231218 | 191800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 126 | 20231218 | 191700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 127 | 20231218 | 191600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 128 | 20231218 | 191500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 129 | 20231218 | 191400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 130 | 20231218 | 191300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 131 | 20231218 | 191200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 132 | 20231218 | 191100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 133 | 20231218 | 191000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 134 | 20231218 | 190900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 135 | 20231218 | 190800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 136 | 20231218 | 190700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 137 | 20231218 | 190600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 138 | 20231218 | 190500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 139 | 20231218 | 190400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 140 | 20231218 | 190300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 141 | 20231218 | 190200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 142 | 20231218 | 190100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 143 | 20231218 | 190000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 144 | 20231218 | 185900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 145 | 20231218 | 185800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 146 | 20231218 | 185700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 147 | 20231218 | 185600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 148 | 20231218 | 185500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 149 | 20231218 | 185400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 150 | 20231218 | 185300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 151 | 20231218 | 185200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 152 | 20231218 | 185100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 12836 |
| 153 | 20231218 | 185000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 154 | 20231218 | 184900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 155 | 20231218 | 184800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 156 | 20231218 | 184700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 157 | 20231218 | 184600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 158 | 20231218 | 184500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 159 | 20231218 | 184400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 160 | 20231218 | 184300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 161 | 20231218 | 184200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 162 | 20231218 | 184100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 163 | 20231218 | 184000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 164 | 20231218 | 183900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 165 | 20231218 | 183800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 166 | 20231218 | 183700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 167 | 20231218 | 183600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 168 | 20231218 | 183500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 169 | 20231218 | 183400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 170 | 20231218 | 183300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 171 | 20231218 | 183200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 172 | 20231218 | 183100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 173 | 20231218 | 183000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 174 | 20231218 | 182900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 175 | 20231218 | 182800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 176 | 20231218 | 182700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 177 | 20231218 | 182600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 178 | 20231218 | 182500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 179 | 20231218 | 182400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 180 | 20231218 | 182300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 181 | 20231218 | 182200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 182 | 20231218 | 182100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 12836 |
| 183 | 20231218 | 182000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 184 | 20231218 | 181900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 185 | 20231218 | 181800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 186 | 20231218 | 181700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 187 | 20231218 | 181600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 188 | 20231218 | 181500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 189 | 20231218 | 181400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 190 | 20231218 | 181300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 191 | 20231218 | 181200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 192 | 20231218 | 181100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 193 | 20231218 | 181000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 194 | 20231218 | 180900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 195 | 20231218 | 180800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 196 | 20231218 | 180700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 197 | 20231218 | 180600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 198 | 20231218 | 180500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 199 | 20231218 | 180400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 200 | 20231218 | 180300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 201 | 20231218 | 180200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 202 | 20231218 | 180100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 203 | 20231218 | 180000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 204 | 20231218 | 175900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 205 | 20231218 | 175800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 206 | 20231218 | 175700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 207 | 20231218 | 175600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 208 | 20231218 | 175500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 209 | 20231218 | 175400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 210 | 20231218 | 175300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 211 | 20231218 | 175200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 212 | 20231218 | 175100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 12836 |
| 213 | 20231218 | 175000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 214 | 20231218 | 174900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 215 | 20231218 | 174800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 216 | 20231218 | 174700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 217 | 20231218 | 174600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 218 | 20231218 | 174500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 219 | 20231218 | 174400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 220 | 20231218 | 174300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 221 | 20231218 | 174200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 222 | 20231218 | 174100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 223 | 20231218 | 174000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 224 | 20231218 | 173900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 225 | 20231218 | 173800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 226 | 20231218 | 173700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 227 | 20231218 | 173600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 228 | 20231218 | 173500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 229 | 20231218 | 173400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 230 | 20231218 | 173300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 231 | 20231218 | 173200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 232 | 20231218 | 173100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 233 | 20231218 | 173000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 234 | 20231218 | 172900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 235 | 20231218 | 172800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 236 | 20231218 | 172700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 237 | 20231218 | 172600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 238 | 20231218 | 172500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 239 | 20231218 | 172400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 240 | 20231218 | 172300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 241 | 20231218 | 172200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 242 | 20231218 | 172100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 12836 |
| 243 | 20231218 | 172000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 244 | 20231218 | 171900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 245 | 20231218 | 171800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 246 | 20231218 | 171700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 247 | 20231218 | 171600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 248 | 20231218 | 171500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 249 | 20231218 | 171400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 250 | 20231218 | 171300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 251 | 20231218 | 171200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 252 | 20231218 | 171100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 253 | 20231218 | 171000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 254 | 20231218 | 170900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 255 | 20231218 | 170800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 256 | 20231218 | 170700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 257 | 20231218 | 170600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 258 | 20231218 | 170500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 259 | 20231218 | 170400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 260 | 20231218 | 170300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 261 | 20231218 | 170200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 262 | 20231218 | 170100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 263 | 20231218 | 170000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 264 | 20231218 | 165900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 265 | 20231218 | 165800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 266 | 20231218 | 165700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 267 | 20231218 | 165600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 268 | 20231218 | 165500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 269 | 20231218 | 165400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 270 | 20231218 | 165300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 271 | 20231218 | 165200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 272 | 20231218 | 165100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 12836 |
| 273 | 20231218 | 165000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 274 | 20231218 | 164900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 275 | 20231218 | 164800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 276 | 20231218 | 164700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 277 | 20231218 | 164600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 278 | 20231218 | 164500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 279 | 20231218 | 164400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 280 | 20231218 | 164300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 281 | 20231218 | 164200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 282 | 20231218 | 164100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 283 | 20231218 | 164000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 284 | 20231218 | 163900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 285 | 20231218 | 163800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 286 | 20231218 | 163700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 287 | 20231218 | 163600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 288 | 20231218 | 163500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 289 | 20231218 | 163400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 290 | 20231218 | 163300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 291 | 20231218 | 163200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 292 | 20231218 | 163100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 293 | 20231218 | 163000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 294 | 20231218 | 162900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 295 | 20231218 | 162800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 296 | 20231218 | 162700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 297 | 20231218 | 162600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 298 | 20231218 | 162500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 299 | 20231218 | 162400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 300 | 20231218 | 162300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 301 | 20231218 | 162200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 302 | 20231218 | 162100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 12836 |
| 303 | 20231218 | 162000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 304 | 20231218 | 161900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 305 | 20231218 | 161800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 306 | 20231218 | 161700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 307 | 20231218 | 161600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 308 | 20231218 | 161500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 309 | 20231218 | 161400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 310 | 20231218 | 161300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 311 | 20231218 | 161200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 312 | 20231218 | 161100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 313 | 20231218 | 161000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 314 | 20231218 | 160900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 315 | 20231218 | 160800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 316 | 20231218 | 160700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 317 | 20231218 | 160600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 318 | 20231218 | 160500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 319 | 20231218 | 160400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 320 | 20231218 | 160300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 321 | 20231218 | 160200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 322 | 20231218 | 160100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 323 | 20231218 | 160000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 324 | 20231218 | 155900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 325 | 20231218 | 155800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 326 | 20231218 | 155700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 327 | 20231218 | 155600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 328 | 20231218 | 155500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 329 | 20231218 | 155400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 330 | 20231218 | 155300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 331 | 20231218 | 155200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 332 | 20231218 | 155100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 12836 |
| 333 | 20231218 | 155000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 334 | 20231218 | 154900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 335 | 20231218 | 154800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 336 | 20231218 | 154700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 337 | 20231218 | 154600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 338 | 20231218 | 154500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 339 | 20231218 | 154400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 340 | 20231218 | 154300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 341 | 20231218 | 154200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 342 | 20231218 | 154100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 343 | 20231218 | 154000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 344 | 20231218 | 153900 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 345 | 20231218 | 153800 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 346 | 20231218 | 153700 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 347 | 20231218 | 153600 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 348 | 20231218 | 153500 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 349 | 20231218 | 153400 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 350 | 20231218 | 153300 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 351 | 20231218 | 153200 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 352 | 20231218 | 153100 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 353 | 20231218 | 153000 | 6435145660 | 13680 | 13680 | 13680 | 13680 | 12836 |
| 354 | 20231218 | 152900 | 6259549180 | 13580 | 13580 | 13580 | 13580 | 0 |
| 355 | 20231218 | 152800 | 6259549180 | 13580 | 13580 | 13580 | 13580 | 0 |
| 356 | 20231218 | 152700 | 6259549180 | 13580 | 13580 | 13580 | 13580 | 0 |
| 357 | 20231218 | 152600 | 6259549180 | 13580 | 13580 | 13580 | 13580 | 0 |
| 358 | 20231218 | 152500 | 6259549180 | 13580 | 13580 | 13580 | 13580 | 0 |
| 359 | 20231218 | 152400 | 6259549180 | 13580 | 13580 | 13580 | 13580 | 0 |
| 360 | 20231218 | 152300 | 6259549180 | 13580 | 13580 | 13580 | 13580 | 0 |
| 361 | 20231218 | 152200 | 6259549180 | 13580 | 13580 | 13580 | 13580 | 0 |
| 362 | 20231218 | 152100 | 6259549180 | 13580 | 13580 | 13580 | 13580 | 0 |
| 363 | 20231218 | 152000 | 6259549180 | 13580 | 13580 | 13580 | 13580 | 0 |
| 364 | 20231218 | 151900 | 6259549180 | 13580 | 13580 | 13580 | 13570 | 1108 |
| 365 | 20231218 | 151800 | 6244503390 | 13580 | 13560 | 13590 | 13560 | 699 |
| 366 | 20231218 | 151700 | 6235010580 | 13560 | 13560 | 13560 | 13550 | 55 |
| 367 | 20231218 | 151600 | 6234265170 | 13560 | 13570 | 13580 | 13560 | 224 |
| 368 | 20231218 | 151500 | 6231225070 | 13570 | 13500 | 13570 | 13470 | 425 |
| 369 | 20231218 | 151400 | 6225481350 | 13500 | 13480 | 13500 | 13460 | 2193 |
| 370 | 20231218 | 151300 | 6195949290 | 13470 | 13480 | 13490 | 13470 | 743 |
| 371 | 20231218 | 151200 | 6185939580 | 13470 | 13510 | 13510 | 13470 | 2104 |
| 372 | 20231218 | 151100 | 6157540660 | 13530 | 13510 | 13530 | 13510 | 313 |
| 373 | 20231218 | 151000 | 6153310340 | 13510 | 13560 | 13580 | 13510 | 2888 |
| 374 | 20231218 | 150900 | 6114260680 | 13560 | 13590 | 13590 | 13560 | 490 |
| 375 | 20231218 | 150800 | 6107604870 | 13590 | 13580 | 13590 | 13580 | 522 |
| 376 | 20231218 | 150700 | 6100515470 | 13580 | 13540 | 13580 | 13530 | 784 |
| 377 | 20231218 | 150600 | 6089892090 | 13530 | 13530 | 13540 | 13520 | 758 |
| 378 | 20231218 | 150500 | 6079638570 | 13530 | 13530 | 13540 | 13520 | 516 |
| 379 | 20231218 | 150400 | 6072661240 | 13530 | 13550 | 13550 | 13530 | 713 |
| 380 | 20231218 | 150300 | 6063006530 | 13560 | 13560 | 13560 | 13540 | 476 |
| 381 | 20231218 | 150200 | 6056553890 | 13560 | 13570 | 13570 | 13550 | 569 |
| 382 | 20231218 | 150100 | 6048841500 | 13580 | 13550 | 13590 | 13550 | 234 |
| 383 | 20231218 | 150000 | 6045665200 | 13550 | 13620 | 13620 | 13550 | 3311 |
| 384 | 20231218 | 145900 | 6000661690 | 13610 | 13620 | 13630 | 13610 | 1270 |
| 385 | 20231218 | 145800 | 5983365770 | 13630 | 13640 | 13640 | 13620 | 401 |
| 386 | 20231218 | 145700 | 5977901320 | 13640 | 13620 | 13640 | 13620 | 244 |
| 387 | 20231218 | 145600 | 5974577940 | 13620 | 13650 | 13650 | 13620 | 658 |
| 388 | 20231218 | 145500 | 5965603690 | 13650 | 13660 | 13660 | 13600 | 926 |
| 389 | 20231218 | 145400 | 5952992690 | 13630 | 13670 | 13670 | 13630 | 1420 |
| 390 | 20231218 | 145300 | 5933628040 | 13670 | 13680 | 13680 | 13640 | 222 |
| 391 | 20231218 | 145200 | 5930596070 | 13680 | 13680 | 13690 | 13630 | 457 |
| 392 | 20231218 | 145100 | 5924346140 | 13630 | 13680 | 13680 | 13630 | 124 |
| 393 | 20231218 | 145000 | 5922653310 | 13650 | 13620 | 13680 | 13620 | 735 |
| 394 | 20231218 | 144900 | 5912638570 | 13620 | 13620 | 13620 | 13600 | 275 |
| 395 | 20231218 | 144800 | 5908895240 | 13620 | 13600 | 13620 | 13600 | 250 |
| 396 | 20231218 | 144700 | 5905493120 | 13620 | 13630 | 13640 | 13610 | 433 |
| 397 | 20231218 | 144600 | 5899594910 | 13620 | 13670 | 13690 | 13620 | 280 |
| 398 | 20231218 | 144500 | 5895770150 | 13660 | 13660 | 13660 | 13640 | 281 |
| 399 | 20231218 | 144400 | 5891932750 | 13680 | 13640 | 13680 | 13640 | 1347 |
| 400 | 20231218 | 144300 | 5873536290 | 13640 | 13640 | 13640 | 13600 | 272 |
| 401 | 20231218 | 144200 | 5869831630 | 13600 | 13600 | 13640 | 13600 | 158 |
| 402 | 20231218 | 144100 | 5867681910 | 13590 | 13590 | 13640 | 13590 | 225 |
| 403 | 20231218 | 144000 | 5864620720 | 13640 | 13640 | 13640 | 13590 | 234 |
| 404 | 20231218 | 143900 | 5861436760 | 13580 | 13580 | 13580 | 13580 | 173 |
| 405 | 20231218 | 143800 | 5859087420 | 13580 | 13580 | 13650 | 13580 | 283 |
| 406 | 20231218 | 143700 | 5855239800 | 13650 | 13580 | 13650 | 13570 | 293 |
| 407 | 20231218 | 143600 | 5851249570 | 13580 | 13600 | 13600 | 13580 | 267 |
| 408 | 20231218 | 143500 | 5847620500 | 13650 | 13600 | 13650 | 13600 | 280 |
| 409 | 20231218 | 143400 | 5843809200 | 13600 | 13600 | 13650 | 13600 | 579 |
| 410 | 20231218 | 143300 | 5835930030 | 13610 | 13620 | 13620 | 13610 | 358 |
| 411 | 20231218 | 143200 | 5831056270 | 13630 | 13650 | 13650 | 13630 | 825 |
| 412 | 20231218 | 143100 | 5819798260 | 13650 | 13670 | 13670 | 13650 | 961 |
| 413 | 20231218 | 143000 | 5806671150 | 13670 | 13670 | 13680 | 13670 | 279 |
| 414 | 20231218 | 142900 | 5802855080 | 13650 | 13630 | 13650 | 13600 | 367 |
| 415 | 20231218 | 142800 | 5797852500 | 13630 | 13640 | 13640 | 13630 | 218 |
| 416 | 20231218 | 142700 | 5794880520 | 13630 | 13640 | 13640 | 13630 | 465 |
| 417 | 20231218 | 142600 | 5788538550 | 13640 | 13640 | 13670 | 13600 | 1028 |
| 418 | 20231218 | 142500 | 5774533550 | 13670 | 13670 | 13670 | 13670 | 238 |
| 419 | 20231218 | 142400 | 5771280090 | 13630 | 13670 | 13680 | 13630 | 296 |
| 420 | 20231218 | 142300 | 5767238160 | 13660 | 13650 | 13670 | 13650 | 274 |
| 421 | 20231218 | 142200 | 5763496110 | 13660 | 13660 | 13660 | 13650 | 322 |
| 422 | 20231218 | 142100 | 5759099500 | 13650 | 13650 | 13650 | 13650 | 13 |
| 423 | 20231218 | 142000 | 5758922050 | 13650 | 13650 | 13660 | 13630 | 239 |
| 424 | 20231218 | 141900 | 5755659890 | 13650 | 13640 | 13650 | 13640 | 188 |
| 425 | 20231218 | 141800 | 5753093720 | 13630 | 13680 | 13680 | 13630 | 682 |
| 426 | 20231218 | 141700 | 5743787070 | 13680 | 13690 | 13690 | 13660 | 431 |
| 427 | 20231218 | 141600 | 5737897480 | 13690 | 13690 | 13690 | 13650 | 2262 |
| 428 | 20231218 | 141500 | 5706956620 | 13700 | 13680 | 13700 | 13680 | 462 |
| 429 | 20231218 | 141400 | 5700633030 | 13680 | 13680 | 13680 | 13670 | 273 |
| 430 | 20231218 | 141300 | 5696899100 | 13680 | 13640 | 13680 | 13640 | 191 |
| 431 | 20231218 | 141200 | 5694288230 | 13640 | 13640 | 13680 | 13640 | 727 |
| 432 | 20231218 | 141100 | 5684369390 | 13630 | 13630 | 13630 | 13620 | 348 |
| 433 | 20231218 | 141000 | 5679628150 | 13630 | 13620 | 13630 | 13620 | 256 |
| 434 | 20231218 | 140900 | 5676140800 | 13620 | 13590 | 13620 | 13590 | 621 |
| 435 | 20231218 | 140800 | 5667692240 | 13580 | 13590 | 13590 | 13580 | 338 |
| 436 | 20231218 | 140700 | 5663100270 | 13590 | 13630 | 13640 | 13590 | 349 |
| 437 | 20231218 | 140600 | 5658350370 | 13630 | 13630 | 13630 | 13600 | 659 |
| 438 | 20231218 | 140500 | 5649373320 | 13600 | 13610 | 13640 | 13600 | 545 |
| 439 | 20231218 | 140400 | 5641953710 | 13610 | 13610 | 13620 | 13610 | 418 |
| 440 | 20231218 | 140300 | 5636263430 | 13610 | 13630 | 13640 | 13610 | 866 |
| 441 | 20231218 | 140200 | 5624474310 | 13630 | 13650 | 13650 | 13620 | 172 |
| 442 | 20231218 | 140100 | 5622127780 | 13610 | 13680 | 13680 | 13610 | 239 |
| 443 | 20231218 | 140000 | 5618867980 | 13700 | 13620 | 13700 | 13620 | 659 |
| 444 | 20231218 | 135900 | 5609858550 | 13620 | 13670 | 13700 | 13620 | 776 |
| 445 | 20231218 | 135800 | 5599263520 | 13670 | 13700 | 13720 | 13670 | 1279 |
| 446 | 20231218 | 135700 | 5581748950 | 13700 | 13730 | 13730 | 13700 | 136 |
| 447 | 20231218 | 135600 | 5579883850 | 13740 | 13730 | 13740 | 13700 | 233 |
| 448 | 20231218 | 135500 | 5576685070 | 13700 | 13700 | 13740 | 13700 | 1860 |
| 449 | 20231218 | 135400 | 5551160800 | 13700 | 13700 | 13700 | 13700 | 784 |
| 450 | 20231218 | 135300 | 5540420000 | 13690 | 13640 | 13690 | 13640 | 1496 |
| 451 | 20231218 | 135200 | 5519965830 | 13650 | 13650 | 13650 | 13650 | 145 |
| 452 | 20231218 | 135100 | 5517986580 | 13680 | 13680 | 13700 | 13670 | 311 |
| 453 | 20231218 | 135000 | 5513731520 | 13700 | 13650 | 13700 | 13640 | 795 |
| 454 | 20231218 | 134900 | 5502863480 | 13650 | 13630 | 13650 | 13630 | 221 |
| 455 | 20231218 | 134800 | 5499849340 | 13620 | 13620 | 13630 | 13610 | 463 |
| 456 | 20231218 | 134700 | 5493542590 | 13610 | 13650 | 13650 | 13600 | 116 |
| 457 | 20231218 | 134600 | 5491961250 | 13650 | 13600 | 13650 | 13590 | 313 |
| 458 | 20231218 | 134500 | 5487705070 | 13600 | 13630 | 13640 | 13590 | 2220 |
| 459 | 20231218 | 134400 | 5457466950 | 13630 | 13640 | 13650 | 13630 | 763 |
| 460 | 20231218 | 134300 | 5447060950 | 13640 | 13630 | 13640 | 13630 | 263 |
| 461 | 20231218 | 134200 | 5443475170 | 13630 | 13640 | 13640 | 13630 | 427 |
| 462 | 20231218 | 134100 | 5437652310 | 13630 | 13630 | 13640 | 13620 | 570 |
| 463 | 20231218 | 134000 | 5429881390 | 13640 | 13640 | 13640 | 13620 | 774 |
| 464 | 20231218 | 133900 | 5419330920 | 13640 | 13700 | 13700 | 13640 | 994 |
| 465 | 20231218 | 133800 | 5405739120 | 13710 | 13730 | 13730 | 13710 | 468 |
| 466 | 20231218 | 133700 | 5399319840 | 13730 | 13730 | 13730 | 13720 | 1395 |
| 467 | 20231218 | 133600 | 5380177900 | 13730 | 13750 | 13750 | 13720 | 989 |
| 468 | 20231218 | 133500 | 5366595830 | 13760 | 13780 | 13780 | 13760 | 1897 |
| 469 | 20231218 | 133400 | 5340479320 | 13780 | 13750 | 13790 | 13750 | 2122 |
| 470 | 20231218 | 133300 | 5311251220 | 13730 | 13760 | 13770 | 13730 | 3980 |
| 471 | 20231218 | 133200 | 5256534090 | 13760 | 13750 | 13760 | 13750 | 2559 |
| 472 | 20231218 | 133100 | 5221337040 | 13750 | 13750 | 13750 | 13730 | 1036 |
| 473 | 20231218 | 133000 | 5207101050 | 13740 | 13730 | 13740 | 13720 | 1243 |
| 474 | 20231218 | 132900 | 5190037240 | 13720 | 13690 | 13750 | 13690 | 7911 |
| 475 | 20231218 | 132800 | 5081568490 | 13690 | 13650 | 13690 | 13650 | 1715 |
| 476 | 20231218 | 132700 | 5058122500 | 13650 | 13600 | 13650 | 13590 | 14269 |
| 477 | 20231218 | 132600 | 4863961130 | 13600 | 13590 | 13600 | 13580 | 703 |
| 478 | 20231218 | 132500 | 4854407570 | 13590 | 13570 | 13590 | 13560 | 798 |
| 479 | 20231218 | 132400 | 4843569810 | 13570 | 13560 | 13570 | 13550 | 621 |
| 480 | 20231218 | 132300 | 4835148770 | 13570 | 13580 | 13580 | 13570 | 116 |
| 481 | 20231218 | 132200 | 4833573790 | 13580 | 13560 | 13580 | 13510 | 694 |
| 482 | 20231218 | 132100 | 4824173780 | 13560 | 13560 | 13560 | 13560 | 95 |
| 483 | 20231218 | 132000 | 4822885580 | 13510 | 13500 | 13510 | 13500 | 523 |
| 484 | 20231218 | 131900 | 4815825060 | 13500 | 13500 | 13500 | 13490 | 638 |
| 485 | 20231218 | 131800 | 4807214550 | 13500 | 13570 | 13570 | 13500 | 1895 |
| 486 | 20231218 | 131700 | 4781579960 | 13580 | 13570 | 13580 | 13570 | 163 |
| 487 | 20231218 | 131600 | 4779366430 | 13580 | 13550 | 13580 | 13550 | 279 |
| 488 | 20231218 | 131500 | 4775581160 | 13550 | 13540 | 13560 | 13540 | 243 |
| 489 | 20231218 | 131400 | 4772289520 | 13560 | 13540 | 13560 | 13530 | 160 |
| 490 | 20231218 | 131300 | 4770122550 | 13580 | 13550 | 13590 | 13540 | 698 |
| 491 | 20231218 | 131200 | 4760658480 | 13590 | 13580 | 13590 | 13570 | 550 |
| 492 | 20231218 | 131100 | 4753187720 | 13570 | 13610 | 13610 | 13570 | 929 |
| 493 | 20231218 | 131000 | 4740554280 | 13620 | 13600 | 13620 | 13600 | 774 |
| 494 | 20231218 | 130900 | 4730020810 | 13600 | 13610 | 13610 | 13580 | 2760 |
| 495 | 20231218 | 130800 | 4692481830 | 13600 | 13590 | 13610 | 13590 | 2672 |
| 496 | 20231218 | 130700 | 4656135170 | 13590 | 13570 | 13590 | 13570 | 863 |
| 497 | 20231218 | 130600 | 4644414810 | 13580 | 13560 | 13580 | 13560 | 86 |
| 498 | 20231218 | 130500 | 4643247550 | 13560 | 13580 | 13590 | 13560 | 492 |
| 499 | 20231218 | 130400 | 4636567630 | 13530 | 13520 | 13580 | 13520 | 911 |
| 500 | 20231218 | 130300 | 4624213790 | 13510 | 13500 | 13510 | 13500 | 1170 |
| 501 | 20231218 | 130200 | 4608410330 | 13500 | 13490 | 13500 | 13490 | 845 |
| 502 | 20231218 | 130100 | 4597003060 | 13490 | 13490 | 13490 | 13490 | 245 |
| 503 | 20231218 | 130000 | 4593698010 | 13490 | 13470 | 13490 | 13470 | 110 |
| 504 | 20231218 | 125900 | 4592215030 | 13470 | 13470 | 13470 | 13470 | 245 |
| 505 | 20231218 | 125800 | 4588914880 | 13490 | 13470 | 13490 | 13460 | 1415 |
| 506 | 20231218 | 125700 | 4569854200 | 13470 | 13480 | 13490 | 13470 | 891 |
| 507 | 20231218 | 125600 | 4557846670 | 13480 | 13490 | 13490 | 13480 | 785 |
| 508 | 20231218 | 125500 | 4547264420 | 13480 | 13490 | 13490 | 13480 | 145 |
| 509 | 20231218 | 125400 | 4545308540 | 13490 | 13490 | 13490 | 13480 | 114 |
| 510 | 20231218 | 125300 | 4543770690 | 13490 | 13490 | 13490 | 13490 | 201 |
| 511 | 20231218 | 125200 | 4541059200 | 13490 | 13490 | 13490 | 13480 | 561 |
| 512 | 20231218 | 125100 | 4533491330 | 13490 | 13500 | 13500 | 13470 | 1971 |
| 513 | 20231218 | 125000 | 4506895250 | 13500 | 13500 | 13500 | 13490 | 116 |
| 514 | 20231218 | 124900 | 4505329350 | 13500 | 13500 | 13500 | 13500 | 461 |
| 515 | 20231218 | 124800 | 4499105850 | 13500 | 13490 | 13500 | 13490 | 109 |
| 516 | 20231218 | 124700 | 4497634800 | 13490 | 13500 | 13500 | 13470 | 68 |
| 517 | 20231218 | 124600 | 4496717180 | 13500 | 13470 | 13500 | 13470 | 975 |
| 518 | 20231218 | 124500 | 4483572920 | 13460 | 13460 | 13470 | 13460 | 623 |
| 519 | 20231218 | 124400 | 4475186700 | 13460 | 13460 | 13460 | 13460 | 125 |
| 520 | 20231218 | 124300 | 4473504200 | 13460 | 13460 | 13500 | 13460 | 539 |
| 521 | 20231218 | 124200 | 4466244210 | 13480 | 13490 | 13500 | 13460 | 191 |
| 522 | 20231218 | 124100 | 4463669040 | 13480 | 13480 | 13480 | 13480 | 363 |
| 523 | 20231218 | 124000 | 4458775800 | 13480 | 13480 | 13510 | 13480 | 578 |
| 524 | 20231218 | 123900 | 4450971850 | 13480 | 13460 | 13480 | 13460 | 556 |
| 525 | 20231218 | 123800 | 4443480430 | 13480 | 13490 | 13500 | 13470 | 745 |
| 526 | 20231218 | 123700 | 4433434930 | 13520 | 13490 | 13520 | 13490 | 152 |
| 527 | 20231218 | 123600 | 4431382500 | 13500 | 13510 | 13510 | 13480 | 531 |
| 528 | 20231218 | 123500 | 4424219670 | 13510 | 13490 | 13510 | 13480 | 1403 |
| 529 | 20231218 | 123400 | 4405299090 | 13490 | 13490 | 13490 | 13490 | 293 |
| 530 | 20231218 | 123300 | 4401346520 | 13490 | 13500 | 13520 | 13490 | 1430 |
| 531 | 20231218 | 123200 | 4382040060 | 13510 | 13510 | 13510 | 13510 | 392 |
| 532 | 20231218 | 123100 | 4376744140 | 13510 | 13520 | 13570 | 13510 | 577 |
| 533 | 20231218 | 123000 | 4368936640 | 13530 | 13590 | 13590 | 13530 | 2307 |
| 534 | 20231218 | 122900 | 4337662900 | 13590 | 13600 | 13600 | 13570 | 191 |
| 535 | 20231218 | 122800 | 4335066030 | 13600 | 13590 | 13600 | 13590 | 436 |
| 536 | 20231218 | 122700 | 4329137620 | 13600 | 13610 | 13610 | 13580 | 1265 |
| 537 | 20231218 | 122600 | 4311943930 | 13580 | 13600 | 13610 | 13580 | 1475 |
| 538 | 20231218 | 122500 | 4291883130 | 13600 | 13590 | 13600 | 13580 | 600 |
| 539 | 20231218 | 122400 | 4283726830 | 13590 | 13590 | 13600 | 13590 | 414 |
| 540 | 20231218 | 122300 | 4278100340 | 13590 | 13590 | 13590 | 13590 | 317 |
| 541 | 20231218 | 122200 | 4273792310 | 13590 | 13560 | 13600 | 13560 | 1558 |
| 542 | 20231218 | 122100 | 4252632120 | 13550 | 13570 | 13570 | 13550 | 306 |
| 543 | 20231218 | 122000 | 4248482430 | 13570 | 13560 | 13580 | 13560 | 769 |
| 544 | 20231218 | 121900 | 4238050530 | 13560 | 13550 | 13560 | 13540 | 1061 |
| 545 | 20231218 | 121800 | 4223675060 | 13540 | 13560 | 13560 | 13540 | 488 |
| 546 | 20231218 | 121700 | 4217062070 | 13560 | 13570 | 13570 | 13550 | 1343 |
| 547 | 20231218 | 121600 | 4198854610 | 13570 | 13580 | 13580 | 13570 | 687 |
| 548 | 20231218 | 121500 | 4189525340 | 13580 | 13520 | 13580 | 13520 | 2646 |
| 549 | 20231218 | 121400 | 4153705530 | 13520 | 13520 | 13530 | 13520 | 622 |
| 550 | 20231218 | 121300 | 4145295440 | 13520 | 13510 | 13520 | 13510 | 416 |
| 551 | 20231218 | 121200 | 4139674550 | 13510 | 13530 | 13530 | 13510 | 51 |
| 552 | 20231218 | 121100 | 4138984680 | 13530 | 13520 | 13530 | 13510 | 327 |
| 553 | 20231218 | 121000 | 4134564310 | 13520 | 13500 | 13530 | 13500 | 494 |
| 554 | 20231218 | 120900 | 4127890430 | 13500 | 13500 | 13500 | 13500 | 86 |
| 555 | 20231218 | 120800 | 4126729430 | 13500 | 13520 | 13520 | 13490 | 184 |
| 556 | 20231218 | 120700 | 4124245120 | 13510 | 13540 | 13540 | 13510 | 1200 |
| 557 | 20231218 | 120600 | 4108015250 | 13530 | 13530 | 13530 | 13530 | 446 |
| 558 | 20231218 | 120500 | 4101980870 | 13530 | 13530 | 13530 | 13520 | 495 |
| 559 | 20231218 | 120400 | 4095284620 | 13530 | 13520 | 13530 | 13510 | 1782 |
| 560 | 20231218 | 120300 | 4071195990 | 13520 | 13520 | 13520 | 13520 | 370 |
| 561 | 20231218 | 120200 | 4066193590 | 13520 | 13490 | 13530 | 13460 | 266 |
| 562 | 20231218 | 120100 | 4062604680 | 13490 | 13500 | 13530 | 13490 | 334 |
| 563 | 20231218 | 120000 | 4058092380 | 13500 | 13500 | 13500 | 13460 | 122 |
| 564 | 20231218 | 115900 | 4056448980 | 13500 | 13460 | 13500 | 13450 | 231 |
| 565 | 20231218 | 115800 | 4053334870 | 13450 | 13500 | 13500 | 13450 | 782 |
| 566 | 20231218 | 115700 | 4042798670 | 13500 | 13470 | 13540 | 13470 | 830 |
| 567 | 20231218 | 115600 | 4031579310 | 13400 | 13430 | 13470 | 13400 | 2657 |
| 568 | 20231218 | 115500 | 3995926030 | 13430 | 13430 | 13470 | 13430 | 300 |
| 569 | 20231218 | 115400 | 3991893120 | 13430 | 13460 | 13460 | 13420 | 828 |
| 570 | 20231218 | 115300 | 3980767460 | 13460 | 13460 | 13460 | 13460 | 329 |
| 571 | 20231218 | 115200 | 3976339120 | 13470 | 13520 | 13530 | 13470 | 1591 |
| 572 | 20231218 | 115100 | 3954890420 | 13500 | 13530 | 13540 | 13500 | 578 |
| 573 | 20231218 | 115000 | 3947080700 | 13530 | 13560 | 13580 | 13530 | 913 |
| 574 | 20231218 | 114900 | 3934705350 | 13560 | 13550 | 13560 | 13540 | 437 |
| 575 | 20231218 | 114800 | 3928782880 | 13550 | 13550 | 13550 | 13550 | 300 |
| 576 | 20231218 | 114700 | 3924717880 | 13550 | 13550 | 13560 | 13550 | 715 |
| 577 | 20231218 | 114600 | 3915024900 | 13550 | 13550 | 13560 | 13550 | 263 |
| 578 | 20231218 | 114500 | 3911460610 | 13560 | 13570 | 13570 | 13550 | 501 |
| 579 | 20231218 | 114400 | 3904669110 | 13570 | 13570 | 13570 | 13560 | 1022 |
| 580 | 20231218 | 114300 | 3890810030 | 13570 | 13570 | 13600 | 13570 | 935 |
| 581 | 20231218 | 114200 | 3878114930 | 13570 | 13600 | 13610 | 13570 | 4054 |
| 582 | 20231218 | 114100 | 3822994300 | 13600 | 13590 | 13600 | 13590 | 1158 |
| 583 | 20231218 | 114000 | 3807250600 | 13600 | 13580 | 13600 | 13580 | 2237 |
| 584 | 20231218 | 113900 | 3776855050 | 13580 | 13570 | 13580 | 13560 | 2466 |
| 585 | 20231218 | 113800 | 3743391230 | 13560 | 13540 | 13570 | 13540 | 6410 |
| 586 | 20231218 | 113700 | 3656508820 | 13550 | 13490 | 13550 | 13490 | 2780 |
| 587 | 20231218 | 113600 | 3618920480 | 13490 | 13420 | 13500 | 13420 | 3380 |
| 588 | 20231218 | 113500 | 3573324770 | 13420 | 13480 | 13480 | 13420 | 325 |
| 589 | 20231218 | 113400 | 3568959370 | 13480 | 13450 | 13480 | 13450 | 249 |
| 590 | 20231218 | 113300 | 3565602970 | 13420 | 13420 | 13420 | 13420 | 184 |
| 591 | 20231218 | 113200 | 3563133690 | 13420 | 13450 | 13450 | 13420 | 906 |
| 592 | 20231218 | 113100 | 3550966220 | 13450 | 13480 | 13480 | 13450 | 268 |
| 593 | 20231218 | 113000 | 3547357240 | 13450 | 13490 | 13490 | 13450 | 1131 |
| 594 | 20231218 | 112900 | 3532114580 | 13490 | 13490 | 13490 | 13480 | 394 |
| 595 | 20231218 | 112800 | 3526800020 | 13490 | 13480 | 13490 | 13480 | 679 |
| 596 | 20231218 | 112700 | 3517642220 | 13480 | 13480 | 13480 | 13480 | 1276 |
| 597 | 20231218 | 112600 | 3500441740 | 13480 | 13480 | 13480 | 13460 | 248 |
| 598 | 20231218 | 112500 | 3497099360 | 13480 | 13490 | 13490 | 13480 | 375 |
| 599 | 20231218 | 112400 | 3492043140 | 13490 | 13440 | 13490 | 13440 | 228 |
| 600 | 20231218 | 112300 | 3488973450 | 13480 | 13480 | 13490 | 13440 | 229 |
| 601 | 20231218 | 112200 | 3485886670 | 13480 | 13490 | 13490 | 13440 | 147 |
| 602 | 20231218 | 112100 | 3483906950 | 13490 | 13440 | 13490 | 13440 | 146 |
| 603 | 20231218 | 112000 | 3481941460 | 13480 | 13490 | 13490 | 13460 | 574 |
| 604 | 20231218 | 111900 | 3474207310 | 13490 | 13490 | 13500 | 13490 | 535 |
| 605 | 20231218 | 111800 | 3466988470 | 13490 | 13470 | 13490 | 13470 | 115 |
| 606 | 20231218 | 111700 | 3465437720 | 13490 | 13490 | 13490 | 13490 | 317 |
| 607 | 20231218 | 111600 | 3461161390 | 13490 | 13470 | 13490 | 13470 | 353 |
| 608 | 20231218 | 111500 | 3456406440 | 13470 | 13490 | 13490 | 13470 | 970 |
| 609 | 20231218 | 111400 | 3443324200 | 13500 | 13490 | 13510 | 13490 | 1705 |
| 610 | 20231218 | 111300 | 3420305730 | 13490 | 13490 | 13500 | 13490 | 1732 |
| 611 | 20231218 | 111200 | 3396930460 | 13490 | 13480 | 13490 | 13480 | 659 |
| 612 | 20231218 | 111100 | 3388045740 | 13470 | 13460 | 13470 | 13460 | 622 |
| 613 | 20231218 | 111000 | 3379669440 | 13460 | 13430 | 13470 | 13430 | 613 |
| 614 | 20231218 | 110900 | 3371418560 | 13440 | 13430 | 13440 | 13420 | 354 |
| 615 | 20231218 | 110800 | 3366664390 | 13420 | 13440 | 13440 | 13420 | 701 |
| 616 | 20231218 | 110700 | 3357252660 | 13440 | 13460 | 13460 | 13440 | 341 |
| 617 | 20231218 | 110600 | 3352665740 | 13440 | 13440 | 13470 | 13440 | 531 |
| 618 | 20231218 | 110500 | 3345525820 | 13440 | 13450 | 13450 | 13440 | 576 |
| 619 | 20231218 | 110400 | 3337779590 | 13450 | 13450 | 13470 | 13450 | 555 |
| 620 | 20231218 | 110300 | 3330314780 | 13470 | 13450 | 13470 | 13450 | 207 |
| 621 | 20231218 | 110200 | 3327529330 | 13450 | 13490 | 13500 | 13450 | 560 |
| 622 | 20231218 | 110100 | 3319977780 | 13480 | 13480 | 13490 | 13470 | 1016 |
| 623 | 20231218 | 110000 | 3306276470 | 13470 | 13470 | 13480 | 13470 | 292 |
| 624 | 20231218 | 105900 | 3302340490 | 13470 | 13470 | 13480 | 13470 | 195 |
| 625 | 20231218 | 105800 | 3299712940 | 13480 | 13470 | 13480 | 13470 | 169 |
| 626 | 20231218 | 105700 | 3297435070 | 13430 | 13490 | 13490 | 13430 | 1050 |
| 627 | 20231218 | 105600 | 3283280950 | 13480 | 13490 | 13500 | 13480 | 1035 |
| 628 | 20231218 | 105500 | 3269317430 | 13490 | 13490 | 13490 | 13490 | 893 |
| 629 | 20231218 | 105400 | 3257270860 | 13480 | 13500 | 13500 | 13480 | 1344 |
| 630 | 20231218 | 105300 | 3239138160 | 13500 | 13480 | 13500 | 13470 | 472 |
| 631 | 20231218 | 105200 | 3232772730 | 13480 | 13470 | 13490 | 13420 | 1590 |
| 632 | 20231218 | 105100 | 3211329100 | 13480 | 13440 | 13480 | 13400 | 2651 |
| 633 | 20231218 | 105000 | 3175626010 | 13400 | 13450 | 13450 | 13400 | 891 |
| 634 | 20231218 | 104900 | 3163652950 | 13460 | 13450 | 13460 | 13450 | 424 |
| 635 | 20231218 | 104800 | 3157946080 | 13450 | 13450 | 13460 | 13450 | 168 |
| 636 | 20231218 | 104700 | 3155685090 | 13460 | 13450 | 13470 | 13450 | 203 |
| 637 | 20231218 | 104600 | 3152952290 | 13460 | 13440 | 13460 | 13440 | 83 |
| 638 | 20231218 | 104500 | 3151836470 | 13440 | 13450 | 13450 | 13380 | 127 |
| 639 | 20231218 | 104400 | 3150131470 | 13460 | 13470 | 13470 | 13380 | 208 |
| 640 | 20231218 | 104300 | 3147331780 | 13470 | 13370 | 13470 | 13370 | 1645 |
| 641 | 20231218 | 104200 | 3125279550 | 13370 | 13410 | 13410 | 13360 | 1346 |
| 642 | 20231218 | 104100 | 3107258410 | 13410 | 13470 | 13480 | 13410 | 4790 |
| 643 | 20231218 | 104000 | 3042951630 | 13470 | 13440 | 13480 | 13440 | 315 |
| 644 | 20231218 | 103900 | 3038713430 | 13440 | 13500 | 13510 | 13440 | 1205 |
| 645 | 20231218 | 103800 | 3022483350 | 13500 | 13520 | 13550 | 13500 | 1038 |
| 646 | 20231218 | 103700 | 3008440430 | 13530 | 13560 | 13560 | 13520 | 1736 |
| 647 | 20231218 | 103600 | 2984924700 | 13560 | 13550 | 13590 | 13550 | 5909 |
| 648 | 20231218 | 103500 | 2904735540 | 13550 | 13530 | 13590 | 13490 | 7946 |
| 649 | 20231218 | 103400 | 2797085680 | 13530 | 13420 | 13530 | 13420 | 15851 |
| 650 | 20231218 | 103300 | 2583346210 | 13380 | 13370 | 13420 | 13370 | 2697 |
| 651 | 20231218 | 103200 | 2547232120 | 13370 | 13370 | 13370 | 13320 | 530 |
| 652 | 20231218 | 103100 | 2540149940 | 13350 | 13400 | 13400 | 13350 | 3120 |
| 653 | 20231218 | 103000 | 2498472840 | 13420 | 13360 | 13420 | 13360 | 1099 |
| 654 | 20231218 | 102900 | 2483785330 | 13360 | 13460 | 13460 | 13360 | 6374 |
| 655 | 20231218 | 102800 | 2398243560 | 13460 | 13430 | 13480 | 13420 | 7399 |
| 656 | 20231218 | 102700 | 2298684370 | 13430 | 13450 | 13460 | 13410 | 1247 |
| 657 | 20231218 | 102600 | 2281935910 | 13460 | 13420 | 13460 | 13420 | 2189 |
| 658 | 20231218 | 102500 | 2252511910 | 13420 | 13380 | 13420 | 13360 | 4666 |
| 659 | 20231218 | 102400 | 2189985970 | 13380 | 13350 | 13380 | 13350 | 4782 |
| 660 | 20231218 | 102300 | 2126100550 | 13350 | 13190 | 13360 | 13190 | 15992 |
| 661 | 20231218 | 102200 | 1914122900 | 13200 | 13200 | 13200 | 13190 | 744 |
| 662 | 20231218 | 102100 | 1904306720 | 13200 | 13180 | 13200 | 13180 | 794 |
| 663 | 20231218 | 102000 | 1893831960 | 13180 | 13150 | 13200 | 13150 | 3650 |
| 664 | 20231218 | 101900 | 1845742170 | 13160 | 13150 | 13160 | 13140 | 1975 |
| 665 | 20231218 | 101800 | 1819760770 | 13140 | 13150 | 13150 | 13140 | 214 |
| 666 | 20231218 | 101700 | 1816947940 | 13140 | 13100 | 13140 | 13100 | 2443 |
| 667 | 20231218 | 101600 | 1784876680 | 13110 | 13080 | 13110 | 13080 | 1233 |
| 668 | 20231218 | 101500 | 1768729840 | 13080 | 13080 | 13080 | 13080 | 50 |
| 669 | 20231218 | 101400 | 1768075840 | 13080 | 13080 | 13080 | 13080 | 16 |
| 670 | 20231218 | 101300 | 1767866560 | 13080 | 13090 | 13090 | 13080 | 13 |
| 671 | 20231218 | 101200 | 1767696440 | 13090 | 13090 | 13090 | 13090 | 100 |
| 672 | 20231218 | 101100 | 1766387440 | 13090 | 13090 | 13090 | 13090 | 0 |
| 673 | 20231218 | 101000 | 1766387440 | 13090 | 13090 | 13090 | 13090 | 1 |
| 674 | 20231218 | 100900 | 1766374350 | 13090 | 13050 | 13090 | 13050 | 260 |
| 675 | 20231218 | 100800 | 1762979350 | 13040 | 13050 | 13090 | 13040 | 1438 |
| 676 | 20231218 | 100700 | 1744213420 | 13050 | 13080 | 13080 | 13050 | 609 |
| 677 | 20231218 | 100600 | 1736255280 | 13080 | 13080 | 13080 | 13060 | 184 |
| 678 | 20231218 | 100500 | 1733851730 | 13080 | 13100 | 13100 | 13080 | 470 |
| 679 | 20231218 | 100400 | 1727702650 | 13100 | 13110 | 13110 | 13090 | 514 |
| 680 | 20231218 | 100300 | 1720969520 | 13110 | 13120 | 13120 | 13110 | 363 |
| 681 | 20231218 | 100200 | 1716209680 | 13120 | 13120 | 13130 | 13120 | 507 |
| 682 | 20231218 | 100100 | 1709557110 | 13110 | 13110 | 13140 | 13110 | 459 |
| 683 | 20231218 | 100000 | 1703539530 | 13150 | 13110 | 13150 | 13110 | 140 |
| 684 | 20231218 | 095900 | 1701703810 | 13150 | 13140 | 13160 | 13110 | 612 |
| 685 | 20231218 | 095800 | 1693651550 | 13150 | 13150 | 13150 | 13150 | 1 |
| 686 | 20231218 | 095700 | 1693638400 | 13160 | 13090 | 13160 | 13060 | 5944 |
| 687 | 20231218 | 095600 | 1615620290 | 13060 | 13060 | 13060 | 13060 | 0 |
| 688 | 20231218 | 095500 | 1615620290 | 13060 | 13060 | 13060 | 13060 | 623 |
| 689 | 20231218 | 095400 | 1607483910 | 13050 | 13060 | 13090 | 13050 | 693 |
| 690 | 20231218 | 095300 | 1598430460 | 13060 | 13060 | 13060 | 13050 | 763 |
| 691 | 20231218 | 095200 | 1588466650 | 13060 | 13060 | 13100 | 13050 | 189 |
| 692 | 20231218 | 095100 | 1585998160 | 13100 | 13100 | 13100 | 13100 | 8 |
| 693 | 20231218 | 095000 | 1585893360 | 13100 | 13110 | 13110 | 13100 | 192 |
| 694 | 20231218 | 094900 | 1583376940 | 13110 | 13070 | 13110 | 13050 | 433 |
| 695 | 20231218 | 094800 | 1577720720 | 13120 | 13140 | 13150 | 13120 | 1469 |
| 696 | 20231218 | 094700 | 1558406500 | 13150 | 13120 | 13150 | 13120 | 940 |
| 697 | 20231218 | 094600 | 1546046370 | 13120 | 13100 | 13150 | 13030 | 1011 |
| 698 | 20231218 | 094500 | 1532793700 | 13140 | 13100 | 13140 | 13030 | 1353 |
| 699 | 20231218 | 094400 | 1515068030 | 13100 | 13020 | 13100 | 13010 | 622 |
| 700 | 20231218 | 094300 | 1506941980 | 13020 | 13030 | 13040 | 13020 | 49 |
| 701 | 20231218 | 094200 | 1506303790 | 13030 | 13020 | 13030 | 13020 | 304 |
| 702 | 20231218 | 094100 | 1502344960 | 13050 | 13100 | 13100 | 13050 | 1526 |
| 703 | 20231218 | 094000 | 1482418800 | 13100 | 13140 | 13150 | 13100 | 864 |
| 704 | 20231218 | 093900 | 1471099200 | 13140 | 13050 | 13140 | 13040 | 1329 |
| 705 | 20231218 | 093800 | 1453741910 | 13050 | 13010 | 13050 | 13000 | 607 |
| 706 | 20231218 | 093700 | 1445840620 | 12990 | 13020 | 13020 | 12990 | 1227 |
| 707 | 20231218 | 093600 | 1429888680 | 13020 | 13010 | 13020 | 13000 | 808 |
| 708 | 20231218 | 093500 | 1419378790 | 13010 | 13100 | 13100 | 13010 | 4104 |
| 709 | 20231218 | 093400 | 1365817670 | 13100 | 13210 | 13210 | 13100 | 7499 |
| 710 | 20231218 | 093300 | 1267358210 | 13200 | 13180 | 13210 | 13180 | 4169 |
| 711 | 20231218 | 093200 | 1212331270 | 13180 | 13160 | 13190 | 13140 | 2813 |
| 712 | 20231218 | 093100 | 1175311540 | 13160 | 13190 | 13190 | 13160 | 2851 |
| 713 | 20231218 | 093000 | 1137757800 | 13190 | 13180 | 13210 | 13170 | 3590 |
| 714 | 20231218 | 092900 | 1090393130 | 13170 | 13140 | 13210 | 13140 | 6510 |
| 715 | 20231218 | 092800 | 1004556780 | 13140 | 13120 | 13170 | 13090 | 4742 |
| 716 | 20231218 | 092700 | 942289760 | 13120 | 13090 | 13130 | 13070 | 4299 |
| 717 | 20231218 | 092600 | 885973780 | 13070 | 12960 | 13100 | 12960 | 8245 |
| 718 | 20231218 | 092500 | 778565700 | 12960 | 12960 | 12970 | 12910 | 1567 |
| 719 | 20231218 | 092400 | 758258530 | 12960 | 12910 | 12970 | 12880 | 7253 |
| 720 | 20231218 | 092300 | 664430350 | 12900 | 12870 | 12900 | 12840 | 7079 |
| 721 | 20231218 | 092200 | 573202350 | 12870 | 12850 | 12870 | 12840 | 967 |
| 722 | 20231218 | 092100 | 560767840 | 12870 | 12770 | 12880 | 12770 | 7936 |
| 723 | 20231218 | 092000 | 458879410 | 12800 | 12760 | 12800 | 12750 | 714 |
| 724 | 20231218 | 091900 | 449756380 | 12760 | 12750 | 12770 | 12750 | 1309 |
| 725 | 20231218 | 091800 | 433051730 | 12740 | 12740 | 12740 | 12740 | 251 |
| 726 | 20231218 | 091700 | 429853990 | 12740 | 12740 | 12750 | 12730 | 2186 |
| 727 | 20231218 | 091600 | 402006920 | 12740 | 12720 | 12740 | 12720 | 1660 |
| 728 | 20231218 | 091500 | 380872250 | 12720 | 12710 | 12720 | 12710 | 432 |
| 729 | 20231218 | 091400 | 375377540 | 12710 | 12690 | 12720 | 12690 | 1536 |
| 730 | 20231218 | 091300 | 355855960 | 12710 | 12690 | 12710 | 12690 | 229 |
| 731 | 20231218 | 091200 | 352949770 | 12710 | 12680 | 12710 | 12660 | 781 |
| 732 | 20231218 | 091100 | 343038980 | 12650 | 12660 | 12690 | 12650 | 293 |
| 733 | 20231218 | 091000 | 339330790 | 12650 | 12630 | 12650 | 12600 | 955 |
| 734 | 20231218 | 090900 | 327263500 | 12640 | 12650 | 12650 | 12640 | 154 |
| 735 | 20231218 | 090800 | 325316930 | 12640 | 12660 | 12690 | 12640 | 3654 |
| 736 | 20231218 | 090700 | 279070440 | 12660 | 12690 | 12700 | 12660 | 113 |
| 737 | 20231218 | 090600 | 277638480 | 12710 | 12760 | 12760 | 12690 | 1867 |
| 738 | 20231218 | 090500 | 253900270 | 12750 | 12820 | 12820 | 12750 | 402 |
| 739 | 20231218 | 090400 | 248752510 | 12740 | 12850 | 12850 | 12740 | 1637 |
| 740 | 20231218 | 090300 | 227786310 | 12850 | 12780 | 12850 | 12720 | 8829 |
| 741 | 20231218 | 090200 | 114863070 | 12780 | 12680 | 12780 | 12650 | 2074 |
| 742 | 20231218 | 090100 | 88466240 | 12680 | 12770 | 12770 | 12650 | 1684 |
| 743 | 20231218 | 090000 | 67043110 | 12750 | 12760 | 12780 | 12650 | 5248 |