40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 212700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 3967 |
| 3 | 20231218 | 212600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 4 | 20231218 | 212500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 5 | 20231218 | 212400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 6 | 20231218 | 212300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 7 | 20231218 | 212200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 8 | 20231218 | 212100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 9 | 20231218 | 212000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 10 | 20231218 | 211900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 11 | 20231218 | 211800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 12 | 20231218 | 211700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 13 | 20231218 | 211600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 14 | 20231218 | 211500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 15 | 20231218 | 211400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 16 | 20231218 | 211300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 17 | 20231218 | 211200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 18 | 20231218 | 211100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 19 | 20231218 | 211000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 20 | 20231218 | 210900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 21 | 20231218 | 210800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 22 | 20231218 | 210700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 23 | 20231218 | 210600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 24 | 20231218 | 210500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 25 | 20231218 | 210400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 26 | 20231218 | 210300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 27 | 20231218 | 210200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 28 | 20231218 | 210100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 29 | 20231218 | 210000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 30 | 20231218 | 205900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 31 | 20231218 | 205800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 32 | 20231218 | 205700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 3967 |
| 33 | 20231218 | 205600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 34 | 20231218 | 205500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 35 | 20231218 | 205400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 36 | 20231218 | 205300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 37 | 20231218 | 205200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 38 | 20231218 | 205100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 39 | 20231218 | 205000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 40 | 20231218 | 204900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 41 | 20231218 | 204800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 42 | 20231218 | 204700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 43 | 20231218 | 204600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 44 | 20231218 | 204500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 45 | 20231218 | 204400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 46 | 20231218 | 204300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 47 | 20231218 | 204200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 48 | 20231218 | 204100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 49 | 20231218 | 204000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 50 | 20231218 | 203900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 51 | 20231218 | 203800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 52 | 20231218 | 203700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 53 | 20231218 | 203600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 54 | 20231218 | 203500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 55 | 20231218 | 203400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 56 | 20231218 | 203300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 57 | 20231218 | 203200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 58 | 20231218 | 203100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 59 | 20231218 | 203000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 60 | 20231218 | 202900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 61 | 20231218 | 202800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 62 | 20231218 | 202700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 3967 |
| 63 | 20231218 | 202600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 64 | 20231218 | 202500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 65 | 20231218 | 202400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 66 | 20231218 | 202300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 67 | 20231218 | 202200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 68 | 20231218 | 202100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 69 | 20231218 | 202000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 70 | 20231218 | 201900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 71 | 20231218 | 201800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 72 | 20231218 | 201700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 73 | 20231218 | 201600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 74 | 20231218 | 201500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 75 | 20231218 | 201400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 76 | 20231218 | 201300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 77 | 20231218 | 201200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 78 | 20231218 | 201100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 79 | 20231218 | 201000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 80 | 20231218 | 200900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 81 | 20231218 | 200800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 82 | 20231218 | 200700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 83 | 20231218 | 200600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 84 | 20231218 | 200500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 85 | 20231218 | 200400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 86 | 20231218 | 200300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 87 | 20231218 | 200200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 88 | 20231218 | 200100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 89 | 20231218 | 200000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 90 | 20231218 | 195900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 91 | 20231218 | 195800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 92 | 20231218 | 195700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 3967 |
| 93 | 20231218 | 195600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 94 | 20231218 | 195500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 95 | 20231218 | 195400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 96 | 20231218 | 195300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 97 | 20231218 | 195200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 98 | 20231218 | 195100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 99 | 20231218 | 195000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 100 | 20231218 | 194900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 101 | 20231218 | 194800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 102 | 20231218 | 194700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 103 | 20231218 | 194600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 104 | 20231218 | 194500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 105 | 20231218 | 194400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 106 | 20231218 | 194300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 107 | 20231218 | 194200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 108 | 20231218 | 194100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 109 | 20231218 | 194000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 110 | 20231218 | 193900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 111 | 20231218 | 193800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 112 | 20231218 | 193700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 113 | 20231218 | 193600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 114 | 20231218 | 193500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 115 | 20231218 | 193400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 116 | 20231218 | 193300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 117 | 20231218 | 193200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 118 | 20231218 | 193100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 119 | 20231218 | 193000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 120 | 20231218 | 192900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 121 | 20231218 | 192800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 122 | 20231218 | 192700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 3967 |
| 123 | 20231218 | 192600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 124 | 20231218 | 192500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 125 | 20231218 | 192400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 126 | 20231218 | 192300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 127 | 20231218 | 192200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 128 | 20231218 | 192100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 129 | 20231218 | 192000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 130 | 20231218 | 191900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 131 | 20231218 | 191800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 132 | 20231218 | 191700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 133 | 20231218 | 191600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 134 | 20231218 | 191500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 135 | 20231218 | 191400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 136 | 20231218 | 191300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 137 | 20231218 | 191200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 138 | 20231218 | 191100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 139 | 20231218 | 191000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 140 | 20231218 | 190900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 141 | 20231218 | 190800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 142 | 20231218 | 190700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 143 | 20231218 | 190600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 144 | 20231218 | 190500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 145 | 20231218 | 190400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 146 | 20231218 | 190300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 147 | 20231218 | 190200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 148 | 20231218 | 190100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 149 | 20231218 | 190000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 150 | 20231218 | 185900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 151 | 20231218 | 185800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 152 | 20231218 | 185700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 3967 |
| 153 | 20231218 | 185600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 154 | 20231218 | 185500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 155 | 20231218 | 185400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 156 | 20231218 | 185300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 157 | 20231218 | 185200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 158 | 20231218 | 185100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 159 | 20231218 | 185000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 160 | 20231218 | 184900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 161 | 20231218 | 184800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 162 | 20231218 | 184700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 163 | 20231218 | 184600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 164 | 20231218 | 184500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 165 | 20231218 | 184400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 166 | 20231218 | 184300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 167 | 20231218 | 184200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 168 | 20231218 | 184100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 169 | 20231218 | 184000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 170 | 20231218 | 183900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 171 | 20231218 | 183800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 172 | 20231218 | 183700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 173 | 20231218 | 183600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 174 | 20231218 | 183500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 175 | 20231218 | 183400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 176 | 20231218 | 183300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 177 | 20231218 | 183200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 178 | 20231218 | 183100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 179 | 20231218 | 183000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 180 | 20231218 | 182900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 181 | 20231218 | 182800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 182 | 20231218 | 182700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 3967 |
| 183 | 20231218 | 182600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 184 | 20231218 | 182500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 185 | 20231218 | 182400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 186 | 20231218 | 182300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 187 | 20231218 | 182200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 188 | 20231218 | 182100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 189 | 20231218 | 182000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 190 | 20231218 | 181900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 191 | 20231218 | 181800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 192 | 20231218 | 181700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 193 | 20231218 | 181600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 194 | 20231218 | 181500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 195 | 20231218 | 181400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 196 | 20231218 | 181300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 197 | 20231218 | 181200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 198 | 20231218 | 181100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 199 | 20231218 | 181000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 200 | 20231218 | 180900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 201 | 20231218 | 180800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 202 | 20231218 | 180700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 203 | 20231218 | 180600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 204 | 20231218 | 180500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 205 | 20231218 | 180400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 206 | 20231218 | 180300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 207 | 20231218 | 180200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 208 | 20231218 | 180100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 209 | 20231218 | 180000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 210 | 20231218 | 175900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 211 | 20231218 | 175800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 212 | 20231218 | 175700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 3967 |
| 213 | 20231218 | 175600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 214 | 20231218 | 175500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 215 | 20231218 | 175400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 216 | 20231218 | 175300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 217 | 20231218 | 175200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 218 | 20231218 | 175100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 219 | 20231218 | 175000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 220 | 20231218 | 174900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 221 | 20231218 | 174800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 222 | 20231218 | 174700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 223 | 20231218 | 174600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 224 | 20231218 | 174500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 225 | 20231218 | 174400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 226 | 20231218 | 174300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 227 | 20231218 | 174200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 228 | 20231218 | 174100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 229 | 20231218 | 174000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 230 | 20231218 | 173900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 231 | 20231218 | 173800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 232 | 20231218 | 173700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 233 | 20231218 | 173600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 234 | 20231218 | 173500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 235 | 20231218 | 173400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 236 | 20231218 | 173300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 237 | 20231218 | 173200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 238 | 20231218 | 173100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 239 | 20231218 | 173000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 240 | 20231218 | 172900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 241 | 20231218 | 172800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 242 | 20231218 | 172700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 3967 |
| 243 | 20231218 | 172600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 244 | 20231218 | 172500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 245 | 20231218 | 172400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 246 | 20231218 | 172300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 247 | 20231218 | 172200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 248 | 20231218 | 172100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 249 | 20231218 | 172000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 250 | 20231218 | 171900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 251 | 20231218 | 171800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 252 | 20231218 | 171700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 253 | 20231218 | 171600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 254 | 20231218 | 171500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 255 | 20231218 | 171400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 256 | 20231218 | 171300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 257 | 20231218 | 171200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 258 | 20231218 | 171100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 259 | 20231218 | 171000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 260 | 20231218 | 170900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 261 | 20231218 | 170800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 262 | 20231218 | 170700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 263 | 20231218 | 170600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 264 | 20231218 | 170500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 265 | 20231218 | 170400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 266 | 20231218 | 170300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 267 | 20231218 | 170200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 268 | 20231218 | 170100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 269 | 20231218 | 170000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 270 | 20231218 | 165900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 271 | 20231218 | 165800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 272 | 20231218 | 165700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 3967 |
| 273 | 20231218 | 165600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 274 | 20231218 | 165500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 275 | 20231218 | 165400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 276 | 20231218 | 165300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 277 | 20231218 | 165200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 278 | 20231218 | 165100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 279 | 20231218 | 165000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 280 | 20231218 | 164900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 281 | 20231218 | 164800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 282 | 20231218 | 164700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 283 | 20231218 | 164600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 284 | 20231218 | 164500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 285 | 20231218 | 164400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 286 | 20231218 | 164300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 287 | 20231218 | 164200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 288 | 20231218 | 164100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 289 | 20231218 | 164000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 290 | 20231218 | 163900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 291 | 20231218 | 163800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 292 | 20231218 | 163700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 293 | 20231218 | 163600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 294 | 20231218 | 163500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 295 | 20231218 | 163400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 296 | 20231218 | 163300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 297 | 20231218 | 163200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 298 | 20231218 | 163100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 299 | 20231218 | 163000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 300 | 20231218 | 162900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 301 | 20231218 | 162800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 302 | 20231218 | 162700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 3967 |
| 303 | 20231218 | 162600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 304 | 20231218 | 162500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 305 | 20231218 | 162400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 306 | 20231218 | 162300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 307 | 20231218 | 162200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 308 | 20231218 | 162100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 309 | 20231218 | 162000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 310 | 20231218 | 161900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 311 | 20231218 | 161800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 312 | 20231218 | 161700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 313 | 20231218 | 161600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 314 | 20231218 | 161500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 315 | 20231218 | 161400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 316 | 20231218 | 161300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 317 | 20231218 | 161200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 318 | 20231218 | 161100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 319 | 20231218 | 161000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 320 | 20231218 | 160900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 321 | 20231218 | 160800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 322 | 20231218 | 160700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 323 | 20231218 | 160600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 324 | 20231218 | 160500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 325 | 20231218 | 160400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 326 | 20231218 | 160300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 327 | 20231218 | 160200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 328 | 20231218 | 160100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 329 | 20231218 | 160000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 330 | 20231218 | 155900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 331 | 20231218 | 155800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 332 | 20231218 | 155700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 3967 |
| 333 | 20231218 | 155600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 334 | 20231218 | 155500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 335 | 20231218 | 155400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 336 | 20231218 | 155300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 337 | 20231218 | 155200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 338 | 20231218 | 155100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 339 | 20231218 | 155000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 340 | 20231218 | 154900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 341 | 20231218 | 154800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 342 | 20231218 | 154700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 343 | 20231218 | 154600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 344 | 20231218 | 154500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 345 | 20231218 | 154400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 346 | 20231218 | 154300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 347 | 20231218 | 154200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 348 | 20231218 | 154100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 349 | 20231218 | 154000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 350 | 20231218 | 153900 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 351 | 20231218 | 153800 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 352 | 20231218 | 153700 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 353 | 20231218 | 153600 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 354 | 20231218 | 153500 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 355 | 20231218 | 153400 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 356 | 20231218 | 153300 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 357 | 20231218 | 153200 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 358 | 20231218 | 153100 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 359 | 20231218 | 153000 | 11532668350 | 45350 | 45350 | 45350 | 45350 | 3967 |
| 360 | 20231218 | 152900 | 11352764900 | 45600 | 45600 | 45600 | 45600 | 0 |
| 361 | 20231218 | 152800 | 11352764900 | 45600 | 45600 | 45600 | 45600 | 0 |
| 362 | 20231218 | 152700 | 11352764900 | 45600 | 45600 | 45600 | 45600 | 0 |
| 363 | 20231218 | 152600 | 11352764900 | 45600 | 45600 | 45600 | 45600 | 0 |
| 364 | 20231218 | 152500 | 11352764900 | 45600 | 45600 | 45600 | 45600 | 0 |
| 365 | 20231218 | 152400 | 11352764900 | 45600 | 45600 | 45600 | 45600 | 0 |
| 366 | 20231218 | 152300 | 11352764900 | 45600 | 45600 | 45600 | 45600 | 0 |
| 367 | 20231218 | 152200 | 11352764900 | 45600 | 45600 | 45600 | 45600 | 0 |
| 368 | 20231218 | 152100 | 11352764900 | 45600 | 45600 | 45600 | 45600 | 0 |
| 369 | 20231218 | 152000 | 11352764900 | 45600 | 45600 | 45600 | 45600 | 0 |
| 370 | 20231218 | 151900 | 11352764900 | 45600 | 45600 | 45600 | 45550 | 117 |
| 371 | 20231218 | 151800 | 11347434250 | 45600 | 45600 | 45650 | 45600 | 543 |
| 372 | 20231218 | 151700 | 11322668050 | 45650 | 45650 | 45700 | 45600 | 142 |
| 373 | 20231218 | 151600 | 11316186350 | 45600 | 45650 | 45700 | 45600 | 412 |
| 374 | 20231218 | 151500 | 11297384650 | 45650 | 45650 | 45750 | 45650 | 126 |
| 375 | 20231218 | 151400 | 11291625950 | 45650 | 45700 | 45750 | 45650 | 223 |
| 376 | 20231218 | 151300 | 11281435900 | 45650 | 45700 | 45750 | 45650 | 366 |
| 377 | 20231218 | 151200 | 11264718000 | 45700 | 45700 | 45750 | 45700 | 212 |
| 378 | 20231218 | 151100 | 11255026850 | 45650 | 45650 | 45750 | 45650 | 230 |
| 379 | 20231218 | 151000 | 11244518950 | 45600 | 45650 | 45650 | 45600 | 164 |
| 380 | 20231218 | 150900 | 11237036950 | 45650 | 45650 | 45650 | 45600 | 138 |
| 381 | 20231218 | 150800 | 11230738550 | 45650 | 45650 | 45650 | 45600 | 266 |
| 382 | 20231218 | 150700 | 11218600350 | 45600 | 45650 | 45650 | 45600 | 112 |
| 383 | 20231218 | 150600 | 11213489600 | 45650 | 45750 | 45750 | 45600 | 708 |
| 384 | 20231218 | 150500 | 11181172550 | 45750 | 45750 | 45800 | 45700 | 196 |
| 385 | 20231218 | 150400 | 11172206950 | 45700 | 45750 | 45750 | 45700 | 163 |
| 386 | 20231218 | 150300 | 11164753300 | 45750 | 45850 | 45850 | 45700 | 387 |
| 387 | 20231218 | 150200 | 11147040950 | 45800 | 45850 | 45900 | 45800 | 162 |
| 388 | 20231218 | 150100 | 11139616100 | 45850 | 45900 | 45900 | 45800 | 514 |
| 389 | 20231218 | 150000 | 11116049450 | 45850 | 45900 | 45900 | 45850 | 282 |
| 390 | 20231218 | 145900 | 11103109700 | 45900 | 45900 | 45900 | 45850 | 189 |
| 391 | 20231218 | 145800 | 11094437100 | 45850 | 45900 | 45900 | 45850 | 188 |
| 392 | 20231218 | 145700 | 11085810900 | 45850 | 45800 | 45850 | 45800 | 329 |
| 393 | 20231218 | 145600 | 11070729700 | 45800 | 45800 | 45850 | 45750 | 588 |
| 394 | 20231218 | 145500 | 11043785950 | 45800 | 45750 | 45800 | 45750 | 429 |
| 395 | 20231218 | 145400 | 11024139900 | 45750 | 45800 | 45800 | 45750 | 304 |
| 396 | 20231218 | 145300 | 11010222850 | 45750 | 45600 | 45800 | 45600 | 193 |
| 397 | 20231218 | 145200 | 11001400550 | 45600 | 45700 | 45750 | 45550 | 234 |
| 398 | 20231218 | 145100 | 10990708050 | 45650 | 45550 | 45750 | 45550 | 1026 |
| 399 | 20231218 | 145000 | 10943841150 | 45550 | 45600 | 45650 | 45550 | 211 |
| 400 | 20231218 | 144900 | 10934218850 | 45600 | 45600 | 45650 | 45550 | 231 |
| 401 | 20231218 | 144800 | 10923679000 | 45550 | 45650 | 45650 | 45550 | 257 |
| 402 | 20231218 | 144700 | 10911955950 | 45650 | 45600 | 45650 | 45550 | 144 |
| 403 | 20231218 | 144600 | 10905384550 | 45600 | 45600 | 45650 | 45600 | 186 |
| 404 | 20231218 | 144500 | 10896898650 | 45600 | 45600 | 45650 | 45550 | 190 |
| 405 | 20231218 | 144400 | 10888232750 | 45600 | 45500 | 45650 | 45500 | 222 |
| 406 | 20231218 | 144300 | 10878114100 | 45500 | 45450 | 45550 | 45450 | 146 |
| 407 | 20231218 | 144200 | 10871471500 | 45450 | 45500 | 45500 | 45450 | 153 |
| 408 | 20231218 | 144100 | 10864513400 | 45500 | 45500 | 45500 | 45450 | 179 |
| 409 | 20231218 | 144000 | 10856373200 | 45450 | 45450 | 45450 | 45400 | 587 |
| 410 | 20231218 | 143900 | 10829698600 | 45450 | 45450 | 45500 | 45400 | 258 |
| 411 | 20231218 | 143800 | 10817970050 | 45450 | 45400 | 45500 | 45400 | 155 |
| 412 | 20231218 | 143700 | 10810928450 | 45450 | 45500 | 45500 | 45400 | 168 |
| 413 | 20231218 | 143600 | 10803293400 | 45500 | 45500 | 45550 | 45400 | 2180 |
| 414 | 20231218 | 143500 | 10704246300 | 45550 | 45550 | 45600 | 45500 | 629 |
| 415 | 20231218 | 143400 | 10675617900 | 45550 | 45600 | 45600 | 45550 | 191 |
| 416 | 20231218 | 143300 | 10666912150 | 45550 | 45600 | 45650 | 45550 | 111 |
| 417 | 20231218 | 143200 | 10661850250 | 45550 | 45600 | 45600 | 45550 | 220 |
| 418 | 20231218 | 143100 | 10651821650 | 45650 | 45550 | 45650 | 45550 | 381 |
| 419 | 20231218 | 143000 | 10634449350 | 45550 | 45600 | 45600 | 45550 | 169 |
| 420 | 20231218 | 142900 | 10626746950 | 45600 | 45650 | 45650 | 45550 | 75 |
| 421 | 20231218 | 142800 | 10623327350 | 45650 | 45600 | 45650 | 45550 | 173 |
| 422 | 20231218 | 142700 | 10615439950 | 45600 | 45650 | 45650 | 45600 | 243 |
| 423 | 20231218 | 142600 | 10604350500 | 45650 | 45650 | 45650 | 45550 | 269 |
| 424 | 20231218 | 142500 | 10592083100 | 45600 | 45600 | 45650 | 45550 | 171 |
| 425 | 20231218 | 142400 | 10584287850 | 45550 | 45600 | 45650 | 45550 | 137 |
| 426 | 20231218 | 142300 | 10578039750 | 45600 | 45600 | 45650 | 45550 | 101 |
| 427 | 20231218 | 142200 | 10573434650 | 45600 | 45600 | 45650 | 45500 | 218 |
| 428 | 20231218 | 142100 | 10563493850 | 45650 | 45600 | 45650 | 45550 | 113 |
| 429 | 20231218 | 142000 | 10558341550 | 45550 | 45600 | 45650 | 45550 | 133 |
| 430 | 20231218 | 141900 | 10552276450 | 45550 | 45650 | 45650 | 45550 | 279 |
| 431 | 20231218 | 141800 | 10539556850 | 45650 | 45600 | 45650 | 45550 | 150 |
| 432 | 20231218 | 141700 | 10532720850 | 45600 | 45500 | 45650 | 45500 | 123 |
| 433 | 20231218 | 141600 | 10527110900 | 45550 | 45500 | 45550 | 45500 | 131 |
| 434 | 20231218 | 141500 | 10521145850 | 45550 | 45550 | 45650 | 45500 | 136 |
| 435 | 20231218 | 141400 | 10514951750 | 45550 | 45650 | 45650 | 45550 | 176 |
| 436 | 20231218 | 141300 | 10506927000 | 45600 | 45600 | 45650 | 45600 | 98 |
| 437 | 20231218 | 141200 | 10502456000 | 45600 | 45650 | 45650 | 45500 | 326 |
| 438 | 20231218 | 141100 | 10487615150 | 45650 | 45550 | 45650 | 45500 | 163 |
| 439 | 20231218 | 141000 | 10480185000 | 45550 | 45650 | 45650 | 45550 | 167 |
| 440 | 20231218 | 140900 | 10472572800 | 45650 | 45650 | 45650 | 45600 | 168 |
| 441 | 20231218 | 140800 | 10464906700 | 45650 | 45650 | 45650 | 45600 | 291 |
| 442 | 20231218 | 140700 | 10451627500 | 45650 | 45600 | 45650 | 45600 | 181 |
| 443 | 20231218 | 140600 | 10443370200 | 45600 | 45550 | 45600 | 45500 | 196 |
| 444 | 20231218 | 140500 | 10434442700 | 45500 | 45550 | 45550 | 45500 | 170 |
| 445 | 20231218 | 140400 | 10426702750 | 45550 | 45550 | 45550 | 45450 | 409 |
| 446 | 20231218 | 140300 | 10408077200 | 45550 | 45500 | 45600 | 45450 | 187 |
| 447 | 20231218 | 140200 | 10399564950 | 45500 | 45450 | 45500 | 45450 | 247 |
| 448 | 20231218 | 140100 | 10388332750 | 45450 | 45500 | 45500 | 45450 | 194 |
| 449 | 20231218 | 140000 | 10379509100 | 45500 | 45500 | 45500 | 45450 | 724 |
| 450 | 20231218 | 135900 | 10346570750 | 45550 | 45500 | 45600 | 45500 | 167 |
| 451 | 20231218 | 135800 | 10338962200 | 45600 | 45600 | 45600 | 45500 | 118 |
| 452 | 20231218 | 135700 | 10333585750 | 45600 | 45550 | 45600 | 45550 | 149 |
| 453 | 20231218 | 135600 | 10326794350 | 45600 | 45550 | 45600 | 45550 | 133 |
| 454 | 20231218 | 135500 | 10320733350 | 45600 | 45600 | 45600 | 45500 | 153 |
| 455 | 20231218 | 135400 | 10313764200 | 45550 | 45550 | 45600 | 45500 | 92 |
| 456 | 20231218 | 135300 | 10309573100 | 45600 | 45600 | 45600 | 45500 | 95 |
| 457 | 20231218 | 135200 | 10305243200 | 45600 | 45500 | 45600 | 45500 | 150 |
| 458 | 20231218 | 135100 | 10298413400 | 45550 | 45600 | 45650 | 45500 | 103 |
| 459 | 20231218 | 135000 | 10293716500 | 45450 | 45400 | 45600 | 45350 | 251 |
| 460 | 20231218 | 134900 | 10282314700 | 45400 | 45600 | 45600 | 45400 | 1723 |
| 461 | 20231218 | 134800 | 10204010850 | 45600 | 45600 | 45600 | 45550 | 108 |
| 462 | 20231218 | 134700 | 10199087350 | 45600 | 45600 | 45650 | 45600 | 74 |
| 463 | 20231218 | 134600 | 10195711650 | 45550 | 45600 | 45600 | 45500 | 111 |
| 464 | 20231218 | 134500 | 10190655550 | 45600 | 45650 | 45650 | 45550 | 115 |
| 465 | 20231218 | 134400 | 10185409750 | 45600 | 45550 | 45650 | 45500 | 133 |
| 466 | 20231218 | 134300 | 10179349650 | 45600 | 45600 | 45650 | 45550 | 119 |
| 467 | 20231218 | 134200 | 10173921450 | 45600 | 45650 | 45650 | 45500 | 108 |
| 468 | 20231218 | 134100 | 10168999800 | 45600 | 45650 | 45650 | 45550 | 137 |
| 469 | 20231218 | 134000 | 10162749850 | 45650 | 45650 | 45700 | 45600 | 243 |
| 470 | 20231218 | 133900 | 10151657850 | 45650 | 45550 | 45650 | 45550 | 260 |
| 471 | 20231218 | 133800 | 10139803700 | 45600 | 45550 | 45600 | 45500 | 223 |
| 472 | 20231218 | 133700 | 10129642150 | 45550 | 45550 | 45600 | 45550 | 97 |
| 473 | 20231218 | 133600 | 10125221400 | 45550 | 45600 | 45600 | 45500 | 93 |
| 474 | 20231218 | 133500 | 10120983700 | 45650 | 45600 | 45650 | 45500 | 118 |
| 475 | 20231218 | 133400 | 10115610150 | 45550 | 45550 | 45600 | 45500 | 127 |
| 476 | 20231218 | 133300 | 10109826350 | 45550 | 45500 | 45550 | 45450 | 181 |
| 477 | 20231218 | 133200 | 10101590850 | 45450 | 45550 | 45550 | 45450 | 390 |
| 478 | 20231218 | 133100 | 10083842150 | 45600 | 45550 | 45650 | 45550 | 105 |
| 479 | 20231218 | 133000 | 10079055950 | 45550 | 45500 | 45600 | 45500 | 133 |
| 480 | 20231218 | 132900 | 10072996650 | 45500 | 45550 | 45600 | 45500 | 166 |
| 481 | 20231218 | 132800 | 10065435000 | 45500 | 45550 | 45600 | 45500 | 416 |
| 482 | 20231218 | 132700 | 10046501900 | 45600 | 45600 | 45700 | 45550 | 85 |
| 483 | 20231218 | 132600 | 10042625400 | 45600 | 45550 | 45650 | 45500 | 137 |
| 484 | 20231218 | 132500 | 10036383050 | 45600 | 45700 | 45700 | 45550 | 81 |
| 485 | 20231218 | 132400 | 10032690750 | 45700 | 45650 | 45750 | 45550 | 99 |
| 486 | 20231218 | 132300 | 10028171450 | 45650 | 45650 | 45750 | 45600 | 90 |
| 487 | 20231218 | 132200 | 10024061150 | 45600 | 45600 | 45600 | 45600 | 69 |
| 488 | 20231218 | 132100 | 10020914750 | 45450 | 45500 | 45700 | 45400 | 388 |
| 489 | 20231218 | 132000 | 10003270500 | 45450 | 45450 | 45500 | 45450 | 121 |
| 490 | 20231218 | 131900 | 9997769500 | 45500 | 45500 | 45550 | 45450 | 123 |
| 491 | 20231218 | 131800 | 9992172850 | 45500 | 45500 | 45550 | 45450 | 75 |
| 492 | 20231218 | 131700 | 9988760850 | 45500 | 45500 | 45500 | 45450 | 250 |
| 493 | 20231218 | 131600 | 9977389000 | 45500 | 45500 | 45500 | 45450 | 132 |
| 494 | 20231218 | 131500 | 9971386600 | 45500 | 45500 | 45500 | 45450 | 349 |
| 495 | 20231218 | 131400 | 9955519950 | 45450 | 45500 | 45500 | 45450 | 154 |
| 496 | 20231218 | 131300 | 9948518500 | 45450 | 45450 | 45500 | 45450 | 167 |
| 497 | 20231218 | 131200 | 9940925900 | 45450 | 45500 | 45550 | 45450 | 747 |
| 498 | 20231218 | 131100 | 9906949700 | 45500 | 45500 | 45550 | 45500 | 523 |
| 499 | 20231218 | 131000 | 9883144450 | 45550 | 45500 | 45550 | 45500 | 109 |
| 500 | 20231218 | 130900 | 9878182450 | 45500 | 45550 | 45550 | 45500 | 146 |
| 501 | 20231218 | 130800 | 9871536650 | 45500 | 45600 | 45850 | 45500 | 750 |
| 502 | 20231218 | 130700 | 9837359400 | 45850 | 45650 | 45850 | 45500 | 1382 |
| 503 | 20231218 | 130600 | 9774336050 | 45650 | 45550 | 45800 | 45500 | 702 |
| 504 | 20231218 | 130500 | 9742342150 | 45550 | 45550 | 45600 | 45550 | 84 |
| 505 | 20231218 | 130400 | 9738514850 | 45650 | 45600 | 45650 | 45500 | 504 |
| 506 | 20231218 | 130300 | 9715547250 | 45550 | 45600 | 45700 | 45550 | 505 |
| 507 | 20231218 | 130200 | 9692506900 | 45600 | 45650 | 45700 | 45600 | 175 |
| 508 | 20231218 | 130100 | 9684517450 | 45700 | 45550 | 45700 | 45550 | 433 |
| 509 | 20231218 | 130000 | 9664778550 | 45550 | 45600 | 45600 | 45550 | 227 |
| 510 | 20231218 | 125900 | 9654431400 | 45550 | 45550 | 45600 | 45550 | 191 |
| 511 | 20231218 | 125800 | 9645728550 | 45600 | 45650 | 45650 | 45550 | 356 |
| 512 | 20231218 | 125700 | 9629491650 | 45700 | 45950 | 46000 | 45700 | 983 |
| 513 | 20231218 | 125600 | 9584410200 | 46000 | 46000 | 46000 | 45950 | 78 |
| 514 | 20231218 | 125500 | 9580825700 | 46000 | 46000 | 46000 | 45950 | 333 |
| 515 | 20231218 | 125400 | 9565520400 | 46000 | 45950 | 46000 | 45950 | 263 |
| 516 | 20231218 | 125300 | 9553433100 | 46000 | 45950 | 46000 | 45950 | 722 |
| 517 | 20231218 | 125200 | 9520235450 | 45950 | 46000 | 46000 | 45950 | 197 |
| 518 | 20231218 | 125100 | 9511174800 | 45950 | 45900 | 46000 | 45900 | 273 |
| 519 | 20231218 | 125000 | 9498630350 | 45950 | 45900 | 45950 | 45900 | 191 |
| 520 | 20231218 | 124900 | 9489859500 | 45900 | 45900 | 45900 | 45850 | 191 |
| 521 | 20231218 | 124800 | 9481097300 | 45900 | 45850 | 45900 | 45800 | 142 |
| 522 | 20231218 | 124700 | 9474587300 | 45850 | 45800 | 45900 | 45800 | 120 |
| 523 | 20231218 | 124600 | 9469089250 | 45800 | 45850 | 45850 | 45800 | 115 |
| 524 | 20231218 | 124500 | 9463819350 | 45850 | 45850 | 45850 | 45800 | 56 |
| 525 | 20231218 | 124400 | 9461254050 | 45850 | 45700 | 45850 | 45600 | 2061 |
| 526 | 20231218 | 124300 | 9366890400 | 45750 | 45700 | 45750 | 45700 | 240 |
| 527 | 20231218 | 124200 | 9355915400 | 45700 | 45650 | 45750 | 45650 | 90 |
| 528 | 20231218 | 124100 | 9351802250 | 45800 | 45600 | 45800 | 45600 | 549 |
| 529 | 20231218 | 124000 | 9326720950 | 45650 | 45550 | 45650 | 45500 | 456 |
| 530 | 20231218 | 123900 | 9305949100 | 45550 | 45550 | 45550 | 45500 | 250 |
| 531 | 20231218 | 123800 | 9294570450 | 45550 | 45550 | 45550 | 45500 | 184 |
| 532 | 20231218 | 123700 | 9286196500 | 45550 | 45550 | 45550 | 45500 | 181 |
| 533 | 20231218 | 123600 | 9277960650 | 45550 | 45500 | 45550 | 45500 | 176 |
| 534 | 20231218 | 123500 | 9269948050 | 45500 | 45550 | 45550 | 45500 | 271 |
| 535 | 20231218 | 123400 | 9257615850 | 45500 | 45550 | 45550 | 45500 | 69 |
| 536 | 20231218 | 123300 | 9254474850 | 45550 | 45500 | 45550 | 45500 | 342 |
| 537 | 20231218 | 123200 | 9238912300 | 45550 | 45500 | 45550 | 45500 | 105 |
| 538 | 20231218 | 123100 | 9234132350 | 45550 | 45550 | 45550 | 45500 | 259 |
| 539 | 20231218 | 123000 | 9222340900 | 45550 | 45550 | 45600 | 45550 | 109 |
| 540 | 20231218 | 122900 | 9217374550 | 45550 | 45600 | 45600 | 45550 | 271 |
| 541 | 20231218 | 122800 | 9205028950 | 45600 | 45600 | 45600 | 45550 | 129 |
| 542 | 20231218 | 122700 | 9199150200 | 45600 | 45600 | 45600 | 45550 | 242 |
| 543 | 20231218 | 122600 | 9188125800 | 45650 | 45600 | 45650 | 45550 | 216 |
| 544 | 20231218 | 122500 | 9178275950 | 45600 | 45600 | 45600 | 45550 | 224 |
| 545 | 20231218 | 122400 | 9168070300 | 45600 | 45550 | 45600 | 45550 | 95 |
| 546 | 20231218 | 122300 | 9163741300 | 45600 | 45650 | 45700 | 45550 | 82 |
| 547 | 20231218 | 122200 | 9160001950 | 45650 | 45650 | 45650 | 45550 | 56 |
| 548 | 20231218 | 122100 | 9157449400 | 45550 | 45500 | 45550 | 45500 | 919 |
| 549 | 20231218 | 122000 | 9115601000 | 45500 | 45500 | 45500 | 45500 | 54 |
| 550 | 20231218 | 121900 | 9113144000 | 45500 | 45550 | 45550 | 45450 | 240 |
| 551 | 20231218 | 121800 | 9102230350 | 45500 | 45500 | 45550 | 45450 | 196 |
| 552 | 20231218 | 121700 | 9093311950 | 45450 | 45550 | 45550 | 45450 | 105 |
| 553 | 20231218 | 121600 | 9088537200 | 45500 | 45450 | 45500 | 45400 | 213 |
| 554 | 20231218 | 121500 | 9078848850 | 45450 | 45500 | 45500 | 45350 | 114 |
| 555 | 20231218 | 121400 | 9073670400 | 45350 | 45400 | 45550 | 45300 | 2932 |
| 556 | 20231218 | 121300 | 8940670550 | 45450 | 45500 | 45550 | 45450 | 987 |
| 557 | 20231218 | 121200 | 8895763000 | 45550 | 45550 | 45550 | 45500 | 209 |
| 558 | 20231218 | 121100 | 8886245250 | 45550 | 45500 | 45550 | 45500 | 1365 |
| 559 | 20231218 | 121000 | 8824137400 | 45500 | 45550 | 45550 | 45500 | 1635 |
| 560 | 20231218 | 120900 | 8749740750 | 45550 | 45600 | 45600 | 45500 | 48 |
| 561 | 20231218 | 120800 | 8747555050 | 45600 | 45600 | 45600 | 45550 | 172 |
| 562 | 20231218 | 120700 | 8739719300 | 45650 | 45550 | 45650 | 45550 | 321 |
| 563 | 20231218 | 120600 | 8725093900 | 45550 | 45550 | 45550 | 45500 | 316 |
| 564 | 20231218 | 120500 | 8710711300 | 45550 | 45600 | 45650 | 45550 | 742 |
| 565 | 20231218 | 120400 | 8676894050 | 45650 | 45650 | 45750 | 45650 | 120 |
| 566 | 20231218 | 120300 | 8671410600 | 45650 | 45550 | 45650 | 45550 | 172 |
| 567 | 20231218 | 120200 | 8663567000 | 45600 | 45550 | 45600 | 45550 | 102 |
| 568 | 20231218 | 120100 | 8658918700 | 45550 | 45550 | 45600 | 45550 | 91 |
| 569 | 20231218 | 120000 | 8654771800 | 45600 | 45600 | 45600 | 45550 | 173 |
| 570 | 20231218 | 115900 | 8646888350 | 45600 | 45600 | 45600 | 45550 | 95 |
| 571 | 20231218 | 115800 | 8642557250 | 45650 | 45700 | 45700 | 45650 | 266 |
| 572 | 20231218 | 115700 | 8630412850 | 45650 | 45750 | 45750 | 45550 | 1215 |
| 573 | 20231218 | 115600 | 8574931600 | 45750 | 45750 | 45800 | 45750 | 106 |
| 574 | 20231218 | 115500 | 8570080900 | 45800 | 45850 | 45850 | 45800 | 212 |
| 575 | 20231218 | 115400 | 8560368250 | 45850 | 45800 | 45850 | 45800 | 58 |
| 576 | 20231218 | 115300 | 8557710400 | 45800 | 45750 | 45800 | 45750 | 302 |
| 577 | 20231218 | 115200 | 8543884200 | 45800 | 45750 | 45800 | 45750 | 276 |
| 578 | 20231218 | 115100 | 8531256950 | 45750 | 45800 | 45800 | 45750 | 529 |
| 579 | 20231218 | 115000 | 8507048900 | 45800 | 45750 | 45800 | 45750 | 252 |
| 580 | 20231218 | 114900 | 8495516400 | 45750 | 45750 | 45750 | 45700 | 345 |
| 581 | 20231218 | 114800 | 8479747000 | 45750 | 45800 | 45800 | 45700 | 194 |
| 582 | 20231218 | 114700 | 8470872750 | 45750 | 45750 | 45750 | 45700 | 298 |
| 583 | 20231218 | 114600 | 8457250000 | 45750 | 45700 | 45800 | 45700 | 39 |
| 584 | 20231218 | 114500 | 8455465450 | 45700 | 45800 | 45800 | 45700 | 96 |
| 585 | 20231218 | 114400 | 8451072650 | 45800 | 45850 | 45850 | 45800 | 88 |
| 586 | 20231218 | 114300 | 8447040600 | 45850 | 45800 | 45950 | 45800 | 80 |
| 587 | 20231218 | 114200 | 8443373250 | 45950 | 45650 | 45950 | 45650 | 678 |
| 588 | 20231218 | 114100 | 8412291550 | 45600 | 45550 | 45600 | 45550 | 390 |
| 589 | 20231218 | 114000 | 8394510550 | 45600 | 45500 | 45600 | 45500 | 331 |
| 590 | 20231218 | 113900 | 8379433500 | 45550 | 45600 | 45600 | 45500 | 201 |
| 591 | 20231218 | 113800 | 8370282000 | 45550 | 45700 | 45700 | 45550 | 787 |
| 592 | 20231218 | 113700 | 8334394250 | 45650 | 45650 | 45850 | 45650 | 129 |
| 593 | 20231218 | 113600 | 8328493500 | 45850 | 45600 | 45850 | 45600 | 842 |
| 594 | 20231218 | 113500 | 8290079300 | 45650 | 45700 | 45800 | 45600 | 1081 |
| 595 | 20231218 | 113400 | 8240636800 | 45750 | 45850 | 45850 | 45750 | 406 |
| 596 | 20231218 | 113300 | 8222055650 | 45800 | 45850 | 45850 | 45750 | 556 |
| 597 | 20231218 | 113200 | 8196589700 | 45850 | 45850 | 45900 | 45850 | 50 |
| 598 | 20231218 | 113100 | 8194296950 | 45850 | 45850 | 46000 | 45700 | 1957 |
| 599 | 20231218 | 113000 | 8104686300 | 45850 | 45950 | 45950 | 45850 | 1204 |
| 600 | 20231218 | 112900 | 8049452900 | 46000 | 45850 | 46000 | 45800 | 645 |
| 601 | 20231218 | 112800 | 8019841750 | 45800 | 45800 | 45900 | 45750 | 771 |
| 602 | 20231218 | 112700 | 7984514800 | 45800 | 45750 | 45800 | 45750 | 527 |
| 603 | 20231218 | 112600 | 7960381550 | 45750 | 45750 | 45850 | 45750 | 992 |
| 604 | 20231218 | 112500 | 7914967750 | 45750 | 45500 | 45750 | 45450 | 1001 |
| 605 | 20231218 | 112400 | 7869295450 | 45400 | 45450 | 45600 | 45400 | 650 |
| 606 | 20231218 | 112300 | 7839730750 | 45450 | 45200 | 45500 | 45200 | 249 |
| 607 | 20231218 | 112200 | 7828443550 | 45200 | 45100 | 45350 | 45050 | 1239 |
| 608 | 20231218 | 112100 | 7772435850 | 45100 | 44700 | 45150 | 44650 | 755 |
| 609 | 20231218 | 112000 | 7738546900 | 44650 | 44950 | 44950 | 44500 | 4314 |
| 610 | 20231218 | 111900 | 7545767800 | 45000 | 45100 | 45100 | 45000 | 1730 |
| 611 | 20231218 | 111800 | 7467874200 | 45100 | 45200 | 45200 | 45100 | 1991 |
| 612 | 20231218 | 111700 | 7378016400 | 45200 | 45300 | 45300 | 45150 | 802 |
| 613 | 20231218 | 111600 | 7341771250 | 45300 | 45350 | 45500 | 45300 | 742 |
| 614 | 20231218 | 111500 | 7308134150 | 45400 | 45450 | 45600 | 45400 | 1863 |
| 615 | 20231218 | 111400 | 7223476050 | 45450 | 45600 | 45700 | 45450 | 1742 |
| 616 | 20231218 | 111300 | 7144096450 | 45600 | 45650 | 45700 | 45550 | 743 |
| 617 | 20231218 | 111200 | 7110200600 | 45650 | 45500 | 45750 | 45450 | 931 |
| 618 | 20231218 | 111100 | 7067729800 | 45500 | 45400 | 45500 | 45400 | 797 |
| 619 | 20231218 | 111000 | 7031507750 | 45450 | 45600 | 45600 | 45200 | 2218 |
| 620 | 20231218 | 110900 | 6930912200 | 45700 | 45500 | 45700 | 45450 | 1680 |
| 621 | 20231218 | 110800 | 6854452350 | 45500 | 45200 | 45550 | 45200 | 2116 |
| 622 | 20231218 | 110700 | 6758510700 | 45300 | 45350 | 45800 | 45100 | 4902 |
| 623 | 20231218 | 110600 | 6535895050 | 45400 | 44650 | 45400 | 44600 | 7960 |
| 624 | 20231218 | 110500 | 6178005850 | 44600 | 44350 | 44650 | 44250 | 4488 |
| 625 | 20231218 | 110400 | 5978287000 | 44350 | 44500 | 44650 | 44000 | 13262 |
| 626 | 20231218 | 110300 | 5392203350 | 44550 | 45050 | 45050 | 44150 | 11563 |
| 627 | 20231218 | 110200 | 4875132900 | 45100 | 45650 | 45700 | 45050 | 7234 |
| 628 | 20231218 | 110100 | 4546652800 | 45650 | 46100 | 46300 | 45100 | 9713 |
| 629 | 20231218 | 110000 | 4104073350 | 46000 | 46850 | 46950 | 45950 | 28700 |
| 630 | 20231218 | 105900 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 631 | 20231218 | 105800 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 632 | 20231218 | 105700 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 633 | 20231218 | 105600 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 634 | 20231218 | 105500 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 635 | 20231218 | 105400 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 636 | 20231218 | 105300 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 637 | 20231218 | 105200 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 638 | 20231218 | 105100 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 639 | 20231218 | 105000 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 640 | 20231218 | 104900 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 641 | 20231218 | 104800 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 642 | 20231218 | 104700 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 643 | 20231218 | 104600 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 644 | 20231218 | 104500 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 645 | 20231218 | 104400 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 646 | 20231218 | 104300 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 647 | 20231218 | 104200 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 648 | 20231218 | 104100 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 649 | 20231218 | 104000 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 650 | 20231218 | 103900 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 651 | 20231218 | 103800 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 652 | 20231218 | 103700 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 653 | 20231218 | 103600 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 654 | 20231218 | 103500 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 655 | 20231218 | 103400 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 656 | 20231218 | 103300 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 657 | 20231218 | 103200 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 658 | 20231218 | 103100 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 659 | 20231218 | 103000 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 660 | 20231218 | 102900 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 661 | 20231218 | 102800 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 662 | 20231218 | 102700 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 663 | 20231218 | 102600 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 664 | 20231218 | 102500 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 665 | 20231218 | 102400 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 666 | 20231218 | 102300 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 667 | 20231218 | 102200 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 668 | 20231218 | 102100 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 669 | 20231218 | 102000 | 2763464200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 670 | 20231218 | 101900 | 2763464200 | 47400 | 47400 | 47400 | 47350 | 184 |
| 671 | 20231218 | 101800 | 2754743950 | 47550 | 47600 | 47600 | 47450 | 337 |
| 672 | 20231218 | 101700 | 2738739850 | 47600 | 47700 | 47700 | 47600 | 61 |
| 673 | 20231218 | 101600 | 2735835850 | 47700 | 47750 | 47750 | 47700 | 138 |
| 674 | 20231218 | 101500 | 2729247350 | 47700 | 47700 | 47700 | 47700 | 97 |
| 675 | 20231218 | 101400 | 2724620450 | 47700 | 47650 | 47700 | 47600 | 26 |
| 676 | 20231218 | 101300 | 2723382450 | 47650 | 47500 | 47650 | 47500 | 113 |
| 677 | 20231218 | 101200 | 2718012250 | 47500 | 47500 | 47500 | 47450 | 28 |
| 678 | 20231218 | 101100 | 2716682500 | 47450 | 47600 | 47600 | 47450 | 444 |
| 679 | 20231218 | 101000 | 2695569600 | 47650 | 47750 | 47850 | 47650 | 139 |
| 680 | 20231218 | 100900 | 2688936050 | 47850 | 48050 | 48050 | 47800 | 1416 |
| 681 | 20231218 | 100800 | 2621022250 | 48050 | 48050 | 48050 | 48000 | 108 |
| 682 | 20231218 | 100700 | 2615834700 | 48050 | 48050 | 48050 | 48000 | 264 |
| 683 | 20231218 | 100600 | 2603152050 | 48050 | 48050 | 48050 | 48000 | 649 |
| 684 | 20231218 | 100500 | 2571986100 | 48050 | 48100 | 48100 | 48000 | 1307 |
| 685 | 20231218 | 100400 | 2509172050 | 48100 | 48050 | 48100 | 48000 | 1881 |
| 686 | 20231218 | 100300 | 2418790250 | 48050 | 47950 | 48050 | 47950 | 1099 |
| 687 | 20231218 | 100200 | 2366063600 | 48000 | 48000 | 48000 | 47900 | 646 |
| 688 | 20231218 | 100100 | 2335060100 | 48000 | 47900 | 48000 | 47850 | 329 |
| 689 | 20231218 | 100000 | 2319296250 | 47900 | 48000 | 48000 | 47750 | 199 |
| 690 | 20231218 | 095900 | 2309749900 | 48000 | 47850 | 48000 | 47750 | 6097 |
| 691 | 20231218 | 095800 | 2017511850 | 47850 | 47800 | 47850 | 47800 | 494 |
| 692 | 20231218 | 095700 | 1993885750 | 47850 | 47850 | 47850 | 47750 | 1075 |
| 693 | 20231218 | 095600 | 1942490950 | 47800 | 47650 | 47800 | 47650 | 612 |
| 694 | 20231218 | 095500 | 1913288450 | 47650 | 47600 | 47650 | 47550 | 985 |
| 695 | 20231218 | 095400 | 1866392950 | 47600 | 47500 | 47600 | 47500 | 1652 |
| 696 | 20231218 | 095300 | 1787874350 | 47500 | 47400 | 47500 | 47350 | 749 |
| 697 | 20231218 | 095200 | 1752346100 | 47400 | 47400 | 47400 | 47350 | 229 |
| 698 | 20231218 | 095100 | 1741491750 | 47350 | 47300 | 47350 | 47300 | 156 |
| 699 | 20231218 | 095000 | 1734106250 | 47300 | 47300 | 47350 | 47300 | 57 |
| 700 | 20231218 | 094900 | 1731408250 | 47300 | 47250 | 47300 | 47250 | 48 |
| 701 | 20231218 | 094800 | 1729140150 | 47250 | 47250 | 47250 | 47250 | 557 |
| 702 | 20231218 | 094700 | 1702821900 | 47200 | 47250 | 47250 | 47150 | 78 |
| 703 | 20231218 | 094600 | 1699141200 | 47250 | 47300 | 47300 | 47250 | 25 |
| 704 | 20231218 | 094500 | 1697959550 | 47300 | 47250 | 47300 | 47250 | 442 |
| 705 | 20231218 | 094400 | 1677066350 | 47200 | 47250 | 47250 | 47150 | 79 |
| 706 | 20231218 | 094300 | 1673333750 | 47250 | 47200 | 47250 | 47100 | 137 |
| 707 | 20231218 | 094200 | 1666877850 | 47100 | 47250 | 47300 | 47100 | 1408 |
| 708 | 20231218 | 094100 | 1600460100 | 47250 | 47300 | 47300 | 47250 | 128 |
| 709 | 20231218 | 094000 | 1594408900 | 47300 | 47300 | 47300 | 47300 | 40 |
| 710 | 20231218 | 093900 | 1592516900 | 47300 | 47350 | 47350 | 47300 | 113 |
| 711 | 20231218 | 093800 | 1587170800 | 47350 | 47300 | 47350 | 47300 | 33 |
| 712 | 20231218 | 093700 | 1585609350 | 47300 | 47300 | 47350 | 47300 | 257 |
| 713 | 20231218 | 093600 | 1573452800 | 47300 | 47300 | 47350 | 47300 | 397 |
| 714 | 20231218 | 093500 | 1554674500 | 47300 | 47250 | 47300 | 47250 | 154 |
| 715 | 20231218 | 093400 | 1547390400 | 47300 | 47000 | 47300 | 47000 | 1216 |
| 716 | 20231218 | 093300 | 1490107900 | 47000 | 47100 | 47100 | 47000 | 64 |
| 717 | 20231218 | 093200 | 1487094600 | 47100 | 47000 | 47100 | 47000 | 86 |
| 718 | 20231218 | 093100 | 1483049000 | 47100 | 47200 | 47350 | 47100 | 127 |
| 719 | 20231218 | 093000 | 1477063500 | 47150 | 47350 | 47400 | 47150 | 360 |
| 720 | 20231218 | 092900 | 1460046900 | 47350 | 47300 | 47350 | 47300 | 23 |
| 721 | 20231218 | 092800 | 1458958400 | 47300 | 47300 | 47300 | 47200 | 310 |
| 722 | 20231218 | 092700 | 1444298700 | 47300 | 47350 | 47350 | 47300 | 378 |
| 723 | 20231218 | 092600 | 1426413250 | 47350 | 47300 | 47350 | 47300 | 924 |
| 724 | 20231218 | 092500 | 1382706050 | 47250 | 47200 | 47250 | 47200 | 624 |
| 725 | 20231218 | 092400 | 1353233800 | 47200 | 47200 | 47200 | 47200 | 38 |
| 726 | 20231218 | 092300 | 1351440200 | 47200 | 47300 | 47350 | 47200 | 466 |
| 727 | 20231218 | 092200 | 1329415050 | 47300 | 46900 | 47300 | 46700 | 2602 |
| 728 | 20231218 | 092100 | 1207057450 | 46900 | 46700 | 46900 | 46700 | 312 |
| 729 | 20231218 | 092000 | 1192438350 | 46900 | 46900 | 46900 | 46600 | 201 |
| 730 | 20231218 | 091900 | 1183012350 | 46600 | 46900 | 46900 | 46600 | 9 |
| 731 | 20231218 | 091800 | 1182590550 | 46900 | 46800 | 46900 | 46550 | 582 |
| 732 | 20231218 | 091700 | 1155446250 | 46950 | 46800 | 47000 | 46600 | 1505 |
| 733 | 20231218 | 091600 | 1085224150 | 46800 | 47000 | 47000 | 46800 | 420 |
| 734 | 20231218 | 091500 | 1065553750 | 46900 | 46850 | 46900 | 46800 | 518 |
| 735 | 20231218 | 091400 | 1041274700 | 46850 | 46950 | 46950 | 46550 | 878 |
| 736 | 20231218 | 091300 | 1000277550 | 46950 | 46550 | 47000 | 46500 | 2446 |
| 737 | 20231218 | 091200 | 886377600 | 46550 | 46700 | 46750 | 46500 | 909 |
| 738 | 20231218 | 091100 | 844064800 | 46750 | 46800 | 46900 | 46650 | 1370 |
| 739 | 20231218 | 091000 | 780081350 | 46900 | 47000 | 47000 | 46750 | 1299 |
| 740 | 20231218 | 090900 | 719234250 | 47000 | 46900 | 47000 | 46900 | 38 |
| 741 | 20231218 | 090800 | 717449450 | 46800 | 47100 | 47150 | 46800 | 519 |
| 742 | 20231218 | 090700 | 693067150 | 47050 | 47150 | 47200 | 47050 | 294 |
| 743 | 20231218 | 090600 | 679216950 | 47150 | 47500 | 47500 | 47050 | 521 |
| 744 | 20231218 | 090500 | 654603100 | 47500 | 47400 | 47600 | 47150 | 2904 |
| 745 | 20231218 | 090400 | 516699200 | 47450 | 47200 | 47500 | 47150 | 871 |
| 746 | 20231218 | 090300 | 475406950 | 47150 | 47350 | 47350 | 47000 | 479 |
| 747 | 20231218 | 090200 | 452805800 | 47300 | 47000 | 47450 | 46850 | 4339 |
| 748 | 20231218 | 090100 | 247792400 | 47000 | 46900 | 47050 | 46800 | 1518 |
| 749 | 20231218 | 090000 | 176579100 | 46900 | 46900 | 47000 | 46850 | 3764 |