35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 204600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 1929 |
| 3 | 20231219 | 204500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 4 | 20231219 | 204400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 5 | 20231219 | 204300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 6 | 20231219 | 204200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 7 | 20231219 | 204100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 8 | 20231219 | 204000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 9 | 20231219 | 203900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 10 | 20231219 | 203800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 11 | 20231219 | 203700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 12 | 20231219 | 203600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 13 | 20231219 | 203500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 14 | 20231219 | 203400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 15 | 20231219 | 203300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 16 | 20231219 | 203200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 17 | 20231219 | 203100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 18 | 20231219 | 203000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 19 | 20231219 | 202900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 20 | 20231219 | 202800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 21 | 20231219 | 202700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 22 | 20231219 | 202600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 23 | 20231219 | 202500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 24 | 20231219 | 202400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 25 | 20231219 | 202300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 26 | 20231219 | 202200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 27 | 20231219 | 202100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 28 | 20231219 | 202000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 29 | 20231219 | 201900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 30 | 20231219 | 201800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 31 | 20231219 | 201700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 32 | 20231219 | 201600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 1929 |
| 33 | 20231219 | 201500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 34 | 20231219 | 201400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 35 | 20231219 | 201300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 36 | 20231219 | 201200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 37 | 20231219 | 201100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 38 | 20231219 | 201000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 39 | 20231219 | 200900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 40 | 20231219 | 200800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 41 | 20231219 | 200700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 42 | 20231219 | 200600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 43 | 20231219 | 200500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 44 | 20231219 | 200400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 45 | 20231219 | 200300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 46 | 20231219 | 200200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 47 | 20231219 | 200100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 48 | 20231219 | 200000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 49 | 20231219 | 195900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 50 | 20231219 | 195800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 51 | 20231219 | 195700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 52 | 20231219 | 195600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 53 | 20231219 | 195500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 54 | 20231219 | 195400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 55 | 20231219 | 195300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 56 | 20231219 | 195200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 57 | 20231219 | 195100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 58 | 20231219 | 195000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 59 | 20231219 | 194900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 60 | 20231219 | 194800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 61 | 20231219 | 194700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 62 | 20231219 | 194600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 1929 |
| 63 | 20231219 | 194500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 64 | 20231219 | 194400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 65 | 20231219 | 194300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 66 | 20231219 | 194200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 67 | 20231219 | 194100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 68 | 20231219 | 194000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 69 | 20231219 | 193900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 70 | 20231219 | 193800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 71 | 20231219 | 193700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 72 | 20231219 | 193600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 73 | 20231219 | 193500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 74 | 20231219 | 193400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 75 | 20231219 | 193300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 76 | 20231219 | 193200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 77 | 20231219 | 193100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 78 | 20231219 | 193000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 79 | 20231219 | 192900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 80 | 20231219 | 192800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 81 | 20231219 | 192700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 82 | 20231219 | 192600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 83 | 20231219 | 192500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 84 | 20231219 | 192400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 85 | 20231219 | 192300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 86 | 20231219 | 192200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 87 | 20231219 | 192100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 88 | 20231219 | 192000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 89 | 20231219 | 191900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 90 | 20231219 | 191800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 91 | 20231219 | 191700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 92 | 20231219 | 191600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 1929 |
| 93 | 20231219 | 191500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 94 | 20231219 | 191400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 95 | 20231219 | 191300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 96 | 20231219 | 191200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 97 | 20231219 | 191100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 98 | 20231219 | 191000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 99 | 20231219 | 190900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 100 | 20231219 | 190800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 101 | 20231219 | 190700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 102 | 20231219 | 190600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 103 | 20231219 | 190500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 104 | 20231219 | 190400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 105 | 20231219 | 190300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 106 | 20231219 | 190200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 107 | 20231219 | 190100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 108 | 20231219 | 190000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 109 | 20231219 | 185900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 110 | 20231219 | 185800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 111 | 20231219 | 185700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 112 | 20231219 | 185600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 113 | 20231219 | 185500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 114 | 20231219 | 185400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 115 | 20231219 | 185300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 116 | 20231219 | 185200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 117 | 20231219 | 185100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 118 | 20231219 | 185000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 119 | 20231219 | 184900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 120 | 20231219 | 184800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 121 | 20231219 | 184700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 122 | 20231219 | 184600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 1929 |
| 123 | 20231219 | 184500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 124 | 20231219 | 184400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 125 | 20231219 | 184300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 126 | 20231219 | 184200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 127 | 20231219 | 184100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 128 | 20231219 | 184000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 129 | 20231219 | 183900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 130 | 20231219 | 183800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 131 | 20231219 | 183700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 132 | 20231219 | 183600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 133 | 20231219 | 183500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 134 | 20231219 | 183400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 135 | 20231219 | 183300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 136 | 20231219 | 183200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 137 | 20231219 | 183100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 138 | 20231219 | 183000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 139 | 20231219 | 182900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 140 | 20231219 | 182800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 141 | 20231219 | 182700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 142 | 20231219 | 182600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 143 | 20231219 | 182500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 144 | 20231219 | 182400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 145 | 20231219 | 182300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 146 | 20231219 | 182200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 147 | 20231219 | 182100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 148 | 20231219 | 182000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 149 | 20231219 | 181900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 150 | 20231219 | 181800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 151 | 20231219 | 181700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 152 | 20231219 | 181600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 1929 |
| 153 | 20231219 | 181500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 154 | 20231219 | 181400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 155 | 20231219 | 181300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 156 | 20231219 | 181200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 157 | 20231219 | 181100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 158 | 20231219 | 181000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 159 | 20231219 | 180900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 160 | 20231219 | 180800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 161 | 20231219 | 180700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 162 | 20231219 | 180600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 163 | 20231219 | 180500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 164 | 20231219 | 180400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 165 | 20231219 | 180300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 166 | 20231219 | 180200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 167 | 20231219 | 180100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 168 | 20231219 | 180000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 169 | 20231219 | 175900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 170 | 20231219 | 175800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 171 | 20231219 | 175700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 172 | 20231219 | 175600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 173 | 20231219 | 175500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 174 | 20231219 | 175400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 175 | 20231219 | 175300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 176 | 20231219 | 175200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 177 | 20231219 | 175100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 178 | 20231219 | 175000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 179 | 20231219 | 174900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 180 | 20231219 | 174800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 181 | 20231219 | 174700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 182 | 20231219 | 174600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 1929 |
| 183 | 20231219 | 174500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 184 | 20231219 | 174400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 185 | 20231219 | 174300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 186 | 20231219 | 174200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 187 | 20231219 | 174100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 188 | 20231219 | 174000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 189 | 20231219 | 173900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 190 | 20231219 | 173800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 191 | 20231219 | 173700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 192 | 20231219 | 173600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 193 | 20231219 | 173500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 194 | 20231219 | 173400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 195 | 20231219 | 173300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 196 | 20231219 | 173200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 197 | 20231219 | 173100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 198 | 20231219 | 173000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 199 | 20231219 | 172900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 200 | 20231219 | 172800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 201 | 20231219 | 172700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 202 | 20231219 | 172600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 203 | 20231219 | 172500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 204 | 20231219 | 172400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 205 | 20231219 | 172300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 206 | 20231219 | 172200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 207 | 20231219 | 172100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 208 | 20231219 | 172000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 209 | 20231219 | 171900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 210 | 20231219 | 171800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 211 | 20231219 | 171700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 212 | 20231219 | 171600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 1929 |
| 213 | 20231219 | 171500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 214 | 20231219 | 171400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 215 | 20231219 | 171300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 216 | 20231219 | 171200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 217 | 20231219 | 171100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 218 | 20231219 | 171000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 219 | 20231219 | 170900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 220 | 20231219 | 170800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 221 | 20231219 | 170700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 222 | 20231219 | 170600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 223 | 20231219 | 170500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 224 | 20231219 | 170400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 225 | 20231219 | 170300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 226 | 20231219 | 170200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 227 | 20231219 | 170100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 228 | 20231219 | 170000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 229 | 20231219 | 165900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 230 | 20231219 | 165800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 231 | 20231219 | 165700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 232 | 20231219 | 165600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 233 | 20231219 | 165500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 234 | 20231219 | 165400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 235 | 20231219 | 165300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 236 | 20231219 | 165200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 237 | 20231219 | 165100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 238 | 20231219 | 165000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 239 | 20231219 | 164900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 240 | 20231219 | 164800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 241 | 20231219 | 164700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 242 | 20231219 | 164600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 1929 |
| 243 | 20231219 | 164500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 244 | 20231219 | 164400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 245 | 20231219 | 164300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 246 | 20231219 | 164200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 247 | 20231219 | 164100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 248 | 20231219 | 164000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 249 | 20231219 | 163900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 250 | 20231219 | 163800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 251 | 20231219 | 163700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 252 | 20231219 | 163600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 253 | 20231219 | 163500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 254 | 20231219 | 163400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 255 | 20231219 | 163300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 256 | 20231219 | 163200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 257 | 20231219 | 163100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 258 | 20231219 | 163000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 259 | 20231219 | 162900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 260 | 20231219 | 162800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 261 | 20231219 | 162700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 262 | 20231219 | 162600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 263 | 20231219 | 162500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 264 | 20231219 | 162400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 265 | 20231219 | 162300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 266 | 20231219 | 162200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 267 | 20231219 | 162100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 268 | 20231219 | 162000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 269 | 20231219 | 161900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 270 | 20231219 | 161800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 271 | 20231219 | 161700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 272 | 20231219 | 161600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 1929 |
| 273 | 20231219 | 161500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 274 | 20231219 | 161400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 275 | 20231219 | 161300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 276 | 20231219 | 161200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 277 | 20231219 | 161100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 278 | 20231219 | 161000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 279 | 20231219 | 160900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 280 | 20231219 | 160800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 281 | 20231219 | 160700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 282 | 20231219 | 160600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 283 | 20231219 | 160500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 284 | 20231219 | 160400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 285 | 20231219 | 160300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 286 | 20231219 | 160200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 287 | 20231219 | 160100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 288 | 20231219 | 160000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 289 | 20231219 | 155900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 290 | 20231219 | 155800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 291 | 20231219 | 155700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 292 | 20231219 | 155600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 293 | 20231219 | 155500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 294 | 20231219 | 155400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 295 | 20231219 | 155300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 296 | 20231219 | 155200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 297 | 20231219 | 155100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 298 | 20231219 | 155000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 299 | 20231219 | 154900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 300 | 20231219 | 154800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 301 | 20231219 | 154700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 302 | 20231219 | 154600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 1929 |
| 303 | 20231219 | 154500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 304 | 20231219 | 154400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 305 | 20231219 | 154300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 306 | 20231219 | 154200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 307 | 20231219 | 154100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 308 | 20231219 | 154000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 309 | 20231219 | 153900 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 310 | 20231219 | 153800 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 311 | 20231219 | 153700 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 312 | 20231219 | 153600 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 313 | 20231219 | 153500 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 314 | 20231219 | 153400 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 315 | 20231219 | 153300 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 316 | 20231219 | 153200 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 317 | 20231219 | 153100 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 318 | 20231219 | 153000 | 2790114670 | 8470 | 8470 | 8470 | 8470 | 1929 |
| 319 | 20231219 | 152900 | 2773776040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 320 | 20231219 | 152800 | 2773776040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 321 | 20231219 | 152700 | 2773776040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 322 | 20231219 | 152600 | 2773776040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 323 | 20231219 | 152500 | 2773776040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 324 | 20231219 | 152400 | 2773776040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 325 | 20231219 | 152300 | 2773776040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 326 | 20231219 | 152200 | 2773776040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 327 | 20231219 | 152100 | 2773776040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 328 | 20231219 | 152000 | 2773776040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 329 | 20231219 | 151900 | 2773776040 | 8420 | 8430 | 8430 | 8420 | 574 |
| 330 | 20231219 | 151800 | 2768942360 | 8430 | 8470 | 8470 | 8430 | 124 |
| 331 | 20231219 | 151700 | 2767896880 | 8470 | 8470 | 8470 | 8470 | 115 |
| 332 | 20231219 | 151600 | 2766922830 | 8430 | 8400 | 8430 | 8400 | 59 |
| 333 | 20231219 | 151500 | 2766426890 | 8400 | 8400 | 8420 | 8400 | 248 |
| 334 | 20231219 | 151400 | 2764343430 | 8400 | 8400 | 8420 | 8400 | 169 |
| 335 | 20231219 | 151300 | 2762923810 | 8400 | 8390 | 8420 | 8390 | 401 |
| 336 | 20231219 | 151200 | 2759555680 | 8390 | 8400 | 8410 | 8390 | 985 |
| 337 | 20231219 | 151100 | 2751281280 | 8400 | 8460 | 8460 | 8400 | 925 |
| 338 | 20231219 | 151000 | 2743465330 | 8460 | 8480 | 8480 | 8460 | 269 |
| 339 | 20231219 | 150900 | 2741188890 | 8480 | 8480 | 8480 | 8480 | 80 |
| 340 | 20231219 | 150800 | 2740510490 | 8480 | 8470 | 8480 | 8470 | 223 |
| 341 | 20231219 | 150700 | 2738621640 | 8470 | 8470 | 8470 | 8460 | 16 |
| 342 | 20231219 | 150600 | 2738486220 | 8460 | 8460 | 8460 | 8460 | 237 |
| 343 | 20231219 | 150500 | 2736481200 | 8460 | 8480 | 8480 | 8460 | 124 |
| 344 | 20231219 | 150400 | 2735431560 | 8480 | 8480 | 8480 | 8460 | 319 |
| 345 | 20231219 | 150300 | 2732730330 | 8480 | 8470 | 8480 | 8470 | 52 |
| 346 | 20231219 | 150200 | 2732289870 | 8480 | 8470 | 8480 | 8460 | 230 |
| 347 | 20231219 | 150100 | 2730340870 | 8480 | 8480 | 8480 | 8460 | 673 |
| 348 | 20231219 | 150000 | 2724642590 | 8480 | 8480 | 8480 | 8480 | 225 |
| 349 | 20231219 | 145900 | 2722734590 | 8480 | 8480 | 8500 | 8480 | 123 |
| 350 | 20231219 | 145800 | 2721690420 | 8470 | 8490 | 8490 | 8460 | 60 |
| 351 | 20231219 | 145700 | 2721181700 | 8460 | 8460 | 8500 | 8460 | 827 |
| 352 | 20231219 | 145600 | 2714160190 | 8460 | 8400 | 8460 | 8400 | 153 |
| 353 | 20231219 | 145500 | 2712868770 | 8400 | 8390 | 8440 | 8390 | 195 |
| 354 | 20231219 | 145400 | 2711225720 | 8390 | 8390 | 8390 | 8390 | 33 |
| 355 | 20231219 | 145300 | 2710948850 | 8410 | 8380 | 8410 | 8380 | 137 |
| 356 | 20231219 | 145200 | 2709800150 | 8380 | 8380 | 8380 | 8380 | 33 |
| 357 | 20231219 | 145100 | 2709523610 | 8380 | 8360 | 8400 | 8360 | 35 |
| 358 | 20231219 | 145000 | 2709230350 | 8360 | 8350 | 8360 | 8350 | 116 |
| 359 | 20231219 | 144900 | 2708261440 | 8350 | 8350 | 8360 | 8350 | 623 |
| 360 | 20231219 | 144800 | 2703058390 | 8350 | 8360 | 8360 | 8350 | 160 |
| 361 | 20231219 | 144700 | 2701720820 | 8370 | 8370 | 8400 | 8370 | 444 |
| 362 | 20231219 | 144600 | 2698003640 | 8370 | 8370 | 8370 | 8370 | 9 |
| 363 | 20231219 | 144500 | 2697928310 | 8370 | 8370 | 8370 | 8370 | 67 |
| 364 | 20231219 | 144400 | 2697367520 | 8370 | 8370 | 8410 | 8370 | 89 |
| 365 | 20231219 | 144300 | 2696620110 | 8370 | 8370 | 8410 | 8370 | 38 |
| 366 | 20231219 | 144200 | 2696302010 | 8370 | 8370 | 8380 | 8370 | 162 |
| 367 | 20231219 | 144100 | 2694945830 | 8370 | 8370 | 8380 | 8370 | 73 |
| 368 | 20231219 | 144000 | 2694334810 | 8370 | 8370 | 8380 | 8370 | 59 |
| 369 | 20231219 | 143900 | 2693840480 | 8370 | 8370 | 8380 | 8370 | 146 |
| 370 | 20231219 | 143800 | 2692617210 | 8370 | 8380 | 8380 | 8370 | 156 |
| 371 | 20231219 | 143700 | 2691309960 | 8440 | 8380 | 8440 | 8380 | 145 |
| 372 | 20231219 | 143600 | 2690092160 | 8380 | 8410 | 8410 | 8380 | 68 |
| 373 | 20231219 | 143500 | 2689521270 | 8380 | 8380 | 8380 | 8380 | 32 |
| 374 | 20231219 | 143400 | 2689253110 | 8380 | 8490 | 8490 | 8380 | 1076 |
| 375 | 20231219 | 143300 | 2680218580 | 8400 | 8400 | 8490 | 8400 | 9 |
| 376 | 20231219 | 143200 | 2680142890 | 8400 | 8400 | 8400 | 8400 | 32 |
| 377 | 20231219 | 143100 | 2679874090 | 8400 | 8400 | 8500 | 8400 | 43 |
| 378 | 20231219 | 143000 | 2679511890 | 8410 | 8400 | 8500 | 8390 | 276 |
| 379 | 20231219 | 142900 | 2677187190 | 8400 | 8400 | 8400 | 8400 | 212 |
| 380 | 20231219 | 142800 | 2675406390 | 8400 | 8400 | 8400 | 8400 | 130 |
| 381 | 20231219 | 142700 | 2674314390 | 8400 | 8500 | 8540 | 8400 | 776 |
| 382 | 20231219 | 142600 | 2667791740 | 8410 | 8450 | 8540 | 8400 | 378 |
| 383 | 20231219 | 142500 | 2664604670 | 8450 | 8430 | 8450 | 8420 | 226 |
| 384 | 20231219 | 142400 | 2662698320 | 8430 | 8500 | 8500 | 8430 | 520 |
| 385 | 20231219 | 142300 | 2658279380 | 8500 | 8550 | 8550 | 8500 | 596 |
| 386 | 20231219 | 142200 | 2653202100 | 8520 | 8550 | 8550 | 8520 | 150 |
| 387 | 20231219 | 142100 | 2651923010 | 8540 | 8540 | 8550 | 8540 | 276 |
| 388 | 20231219 | 142000 | 2649565840 | 8540 | 8540 | 8540 | 8540 | 241 |
| 389 | 20231219 | 141900 | 2647507700 | 8560 | 8550 | 8580 | 8540 | 1758 |
| 390 | 20231219 | 141800 | 2632478540 | 8550 | 8550 | 8550 | 8500 | 2247 |
| 391 | 20231219 | 141700 | 2613305420 | 8550 | 8480 | 8550 | 8480 | 1362 |
| 392 | 20231219 | 141600 | 2601713240 | 8430 | 8480 | 8480 | 8430 | 437 |
| 393 | 20231219 | 141500 | 2598027630 | 8490 | 8480 | 8490 | 8430 | 1880 |
| 394 | 20231219 | 141400 | 2582075570 | 8440 | 8440 | 8440 | 8440 | 100 |
| 395 | 20231219 | 141300 | 2581231570 | 8430 | 8430 | 8430 | 8430 | 100 |
| 396 | 20231219 | 141200 | 2580388570 | 8490 | 8430 | 8490 | 8430 | 257 |
| 397 | 20231219 | 141100 | 2578211160 | 8430 | 8430 | 8440 | 8430 | 359 |
| 398 | 20231219 | 141000 | 2575184100 | 8420 | 8400 | 8420 | 8400 | 204 |
| 399 | 20231219 | 140900 | 2573468610 | 8400 | 8410 | 8410 | 8370 | 223 |
| 400 | 20231219 | 140800 | 2571598180 | 8380 | 8380 | 8380 | 8380 | 299 |
| 401 | 20231219 | 140700 | 2569092560 | 8380 | 8380 | 8380 | 8380 | 335 |
| 402 | 20231219 | 140600 | 2566285260 | 8380 | 8390 | 8390 | 8380 | 200 |
| 403 | 20231219 | 140500 | 2564608650 | 8380 | 8430 | 8430 | 8380 | 938 |
| 404 | 20231219 | 140400 | 2556706310 | 8440 | 8400 | 8440 | 8400 | 494 |
| 405 | 20231219 | 140300 | 2552545300 | 8370 | 8460 | 8460 | 8350 | 3129 |
| 406 | 20231219 | 140200 | 2526231880 | 8450 | 8440 | 8490 | 8440 | 301 |
| 407 | 20231219 | 140100 | 2523689440 | 8490 | 8530 | 8530 | 8430 | 3250 |
| 408 | 20231219 | 140000 | 2496127220 | 8550 | 8520 | 8550 | 8520 | 302 |
| 409 | 20231219 | 135900 | 2493549960 | 8520 | 8560 | 8560 | 8520 | 228 |
| 410 | 20231219 | 135800 | 2491606000 | 8560 | 8510 | 8560 | 8510 | 335 |
| 411 | 20231219 | 135700 | 2488749090 | 8500 | 8500 | 8540 | 8500 | 203 |
| 412 | 20231219 | 135600 | 2487022430 | 8540 | 8500 | 8540 | 8490 | 543 |
| 413 | 20231219 | 135500 | 2482407640 | 8520 | 8540 | 8580 | 8510 | 544 |
| 414 | 20231219 | 135400 | 2477765890 | 8600 | 8570 | 8600 | 8540 | 1322 |
| 415 | 20231219 | 135300 | 2466415640 | 8570 | 8530 | 8570 | 8510 | 1817 |
| 416 | 20231219 | 135200 | 2450885570 | 8500 | 8450 | 8520 | 8450 | 2617 |
| 417 | 20231219 | 135100 | 2428646480 | 8460 | 8450 | 8460 | 8450 | 118 |
| 418 | 20231219 | 135000 | 2427648840 | 8450 | 8450 | 8450 | 8450 | 170 |
| 419 | 20231219 | 134900 | 2426212340 | 8450 | 8450 | 8450 | 8450 | 155 |
| 420 | 20231219 | 134800 | 2424902590 | 8450 | 8450 | 8450 | 8450 | 96 |
| 421 | 20231219 | 134700 | 2424091390 | 8450 | 8460 | 8460 | 8450 | 331 |
| 422 | 20231219 | 134600 | 2421292580 | 8460 | 8460 | 8460 | 8450 | 800 |
| 423 | 20231219 | 134500 | 2414531570 | 8450 | 8470 | 8470 | 8440 | 2508 |
| 424 | 20231219 | 134400 | 2393337630 | 8480 | 8480 | 8500 | 8460 | 271 |
| 425 | 20231219 | 134300 | 2391038590 | 8460 | 8460 | 8480 | 8460 | 79 |
| 426 | 20231219 | 134200 | 2390370230 | 8450 | 8470 | 8500 | 8450 | 1497 |
| 427 | 20231219 | 134100 | 2377699850 | 8470 | 8470 | 8500 | 8470 | 223 |
| 428 | 20231219 | 134000 | 2375810800 | 8470 | 8470 | 8480 | 8470 | 158 |
| 429 | 20231219 | 133900 | 2374472390 | 8470 | 8470 | 8480 | 8470 | 1144 |
| 430 | 20231219 | 133800 | 2364781400 | 8470 | 8480 | 8520 | 8470 | 957 |
| 431 | 20231219 | 133700 | 2356661440 | 8480 | 8530 | 8530 | 8480 | 119 |
| 432 | 20231219 | 133600 | 2355648910 | 8520 | 8530 | 8540 | 8520 | 131 |
| 433 | 20231219 | 133500 | 2354531110 | 8530 | 8520 | 8530 | 8520 | 308 |
| 434 | 20231219 | 133400 | 2351905580 | 8520 | 8510 | 8530 | 8480 | 1302 |
| 435 | 20231219 | 133300 | 2340850250 | 8510 | 8560 | 8560 | 8510 | 473 |
| 436 | 20231219 | 133200 | 2336811160 | 8470 | 8490 | 8560 | 8450 | 1832 |
| 437 | 20231219 | 133100 | 2321238720 | 8490 | 8490 | 8490 | 8490 | 254 |
| 438 | 20231219 | 133000 | 2319082260 | 8490 | 8500 | 8540 | 8460 | 1183 |
| 439 | 20231219 | 132900 | 2309038040 | 8500 | 8500 | 8550 | 8470 | 481 |
| 440 | 20231219 | 132800 | 2304947260 | 8500 | 8460 | 8520 | 8440 | 662 |
| 441 | 20231219 | 132700 | 2299350820 | 8460 | 8590 | 8600 | 8440 | 1629 |
| 442 | 20231219 | 132600 | 2285469270 | 8590 | 8510 | 8600 | 8500 | 5120 |
| 443 | 20231219 | 132500 | 2241621680 | 8510 | 8440 | 8510 | 8430 | 4423 |
| 444 | 20231219 | 132400 | 2204066450 | 8440 | 8440 | 8480 | 8410 | 3874 |
| 445 | 20231219 | 132300 | 2171317720 | 8440 | 8290 | 8450 | 8290 | 4417 |
| 446 | 20231219 | 132200 | 2134168930 | 8260 | 8260 | 8400 | 8260 | 5358 |
| 447 | 20231219 | 132100 | 2089290200 | 8260 | 8270 | 8270 | 8260 | 213 |
| 448 | 20231219 | 132000 | 2087529300 | 8280 | 8280 | 8290 | 8280 | 93 |
| 449 | 20231219 | 131900 | 2086759100 | 8290 | 8290 | 8290 | 8290 | 87 |
| 450 | 20231219 | 131800 | 2086037870 | 8280 | 8300 | 8380 | 8260 | 575 |
| 451 | 20231219 | 131700 | 2081251640 | 8360 | 8360 | 8390 | 8360 | 758 |
| 452 | 20231219 | 131600 | 2074914430 | 8380 | 8380 | 8390 | 8370 | 1325 |
| 453 | 20231219 | 131500 | 2063810930 | 8380 | 8350 | 8380 | 8350 | 2492 |
| 454 | 20231219 | 131400 | 2042961780 | 8360 | 8300 | 8360 | 8290 | 1629 |
| 455 | 20231219 | 131300 | 2029396950 | 8300 | 8290 | 8300 | 8260 | 1245 |
| 456 | 20231219 | 131200 | 2019073230 | 8290 | 8290 | 8290 | 8290 | 101 |
| 457 | 20231219 | 131100 | 2018235940 | 8290 | 8310 | 8310 | 8290 | 11 |
| 458 | 20231219 | 131000 | 2018144590 | 8330 | 8330 | 8330 | 8330 | 680 |
| 459 | 20231219 | 130900 | 2012480190 | 8310 | 8330 | 8330 | 8310 | 97 |
| 460 | 20231219 | 130800 | 2011673720 | 8330 | 8260 | 8330 | 8260 | 344 |
| 461 | 20231219 | 130700 | 2008817360 | 8260 | 8340 | 8340 | 8260 | 565 |
| 462 | 20231219 | 130600 | 2004114120 | 8340 | 8340 | 8340 | 8340 | 90 |
| 463 | 20231219 | 130500 | 2003363520 | 8340 | 8270 | 8340 | 8270 | 98 |
| 464 | 20231219 | 130400 | 2002547250 | 8270 | 8360 | 8360 | 8270 | 290 |
| 465 | 20231219 | 130300 | 2000133990 | 8360 | 8200 | 8360 | 8200 | 3108 |
| 466 | 20231219 | 130200 | 1974288980 | 8180 | 8160 | 8280 | 8160 | 3197 |
| 467 | 20231219 | 130100 | 1948025480 | 8150 | 8140 | 8150 | 8140 | 220 |
| 468 | 20231219 | 130000 | 1946232490 | 8150 | 8110 | 8150 | 8110 | 22 |
| 469 | 20231219 | 125900 | 1946053990 | 8110 | 8110 | 8110 | 8100 | 238 |
| 470 | 20231219 | 125800 | 1944126090 | 8110 | 8110 | 8110 | 8110 | 20 |
| 471 | 20231219 | 125700 | 1943963890 | 8110 | 8110 | 8120 | 8110 | 249 |
| 472 | 20231219 | 125600 | 1941944400 | 8110 | 8130 | 8130 | 8110 | 137 |
| 473 | 20231219 | 125500 | 1940830890 | 8120 | 8120 | 8130 | 8120 | 59 |
| 474 | 20231219 | 125400 | 1940351710 | 8120 | 8110 | 8120 | 8110 | 22 |
| 475 | 20231219 | 125300 | 1940173270 | 8120 | 8120 | 8120 | 8110 | 37 |
| 476 | 20231219 | 125200 | 1939873100 | 8110 | 8150 | 8150 | 8110 | 111 |
| 477 | 20231219 | 125100 | 1938970490 | 8110 | 8110 | 8110 | 8110 | 20 |
| 478 | 20231219 | 125000 | 1938808290 | 8110 | 8110 | 8110 | 8110 | 57 |
| 479 | 20231219 | 124900 | 1938346020 | 8100 | 8090 | 8110 | 8090 | 2955 |
| 480 | 20231219 | 124800 | 1914382080 | 8090 | 8100 | 8110 | 8090 | 87 |
| 481 | 20231219 | 124700 | 1913677460 | 8100 | 8100 | 8100 | 8100 | 222 |
| 482 | 20231219 | 124600 | 1911879260 | 8100 | 8110 | 8110 | 8100 | 42 |
| 483 | 20231219 | 124500 | 1911539040 | 8100 | 8110 | 8110 | 8100 | 207 |
| 484 | 20231219 | 124400 | 1909860570 | 8100 | 8100 | 8140 | 8100 | 52 |
| 485 | 20231219 | 124300 | 1909439330 | 8100 | 8100 | 8100 | 8100 | 50 |
| 486 | 20231219 | 124200 | 1909034330 | 8100 | 8100 | 8100 | 8100 | 133 |
| 487 | 20231219 | 124100 | 1907957030 | 8100 | 8100 | 8100 | 8100 | 39 |
| 488 | 20231219 | 124000 | 1907641130 | 8100 | 8100 | 8100 | 8100 | 41 |
| 489 | 20231219 | 123900 | 1907309030 | 8100 | 8100 | 8100 | 8100 | 55 |
| 490 | 20231219 | 123800 | 1906863530 | 8100 | 8100 | 8100 | 8100 | 109 |
| 491 | 20231219 | 123700 | 1905980630 | 8150 | 8100 | 8150 | 8100 | 246 |
| 492 | 20231219 | 123600 | 1903978960 | 8110 | 8100 | 8110 | 8100 | 62 |
| 493 | 20231219 | 123500 | 1903476240 | 8100 | 8100 | 8100 | 8100 | 61 |
| 494 | 20231219 | 123400 | 1902982140 | 8100 | 8100 | 8100 | 8100 | 657 |
| 495 | 20231219 | 123300 | 1897660440 | 8100 | 8100 | 8100 | 8100 | 500 |
| 496 | 20231219 | 123200 | 1893610440 | 8150 | 8110 | 8150 | 8100 | 233 |
| 497 | 20231219 | 123100 | 1891723030 | 8100 | 8100 | 8130 | 8100 | 71 |
| 498 | 20231219 | 123000 | 1891147350 | 8100 | 8100 | 8100 | 8100 | 55 |
| 499 | 20231219 | 122900 | 1890701850 | 8100 | 8110 | 8110 | 8100 | 845 |
| 500 | 20231219 | 122800 | 1883851800 | 8110 | 8120 | 8120 | 8110 | 305 |
| 501 | 20231219 | 122700 | 1881375500 | 8100 | 8130 | 8130 | 8100 | 264 |
| 502 | 20231219 | 122600 | 1879229680 | 8120 | 8160 | 8160 | 8100 | 4716 |
| 503 | 20231219 | 122500 | 1840849830 | 8160 | 8160 | 8160 | 8150 | 2314 |
| 504 | 20231219 | 122400 | 1821988020 | 8160 | 8160 | 8160 | 8160 | 420 |
| 505 | 20231219 | 122300 | 1818560820 | 8170 | 8190 | 8190 | 8170 | 1207 |
| 506 | 20231219 | 122200 | 1808699530 | 8170 | 8180 | 8190 | 8170 | 646 |
| 507 | 20231219 | 122100 | 1803419720 | 8170 | 8170 | 8170 | 8170 | 10 |
| 508 | 20231219 | 122000 | 1803338020 | 8170 | 8180 | 8190 | 8170 | 912 |
| 509 | 20231219 | 121900 | 1795878210 | 8180 | 8180 | 8180 | 8180 | 120 |
| 510 | 20231219 | 121800 | 1794896610 | 8170 | 8170 | 8170 | 8170 | 298 |
| 511 | 20231219 | 121700 | 1792461950 | 8170 | 8180 | 8180 | 8170 | 986 |
| 512 | 20231219 | 121600 | 1784402070 | 8180 | 8180 | 8180 | 8180 | 0 |
| 513 | 20231219 | 121500 | 1784402070 | 8180 | 8200 | 8200 | 8180 | 111 |
| 514 | 20231219 | 121400 | 1783493480 | 8210 | 8210 | 8220 | 8210 | 7 |
| 515 | 20231219 | 121300 | 1783436000 | 8210 | 8210 | 8210 | 8210 | 30 |
| 516 | 20231219 | 121200 | 1783189700 | 8210 | 8210 | 8210 | 8210 | 26 |
| 517 | 20231219 | 121100 | 1782976240 | 8210 | 8210 | 8220 | 8210 | 256 |
| 518 | 20231219 | 121000 | 1780871960 | 8190 | 8190 | 8190 | 8190 | 1 |
| 519 | 20231219 | 120900 | 1780863770 | 8180 | 8230 | 8240 | 8180 | 58 |
| 520 | 20231219 | 120800 | 1780388140 | 8250 | 8250 | 8250 | 8250 | 0 |
| 521 | 20231219 | 120700 | 1780388140 | 8250 | 8250 | 8250 | 8180 | 312 |
| 522 | 20231219 | 120600 | 1777829480 | 8250 | 8220 | 8260 | 8220 | 47 |
| 523 | 20231219 | 120500 | 1777442040 | 8200 | 8280 | 8280 | 8200 | 2011 |
| 524 | 20231219 | 120400 | 1760927060 | 8280 | 8290 | 8290 | 8280 | 363 |
| 525 | 20231219 | 120300 | 1757918180 | 8290 | 8280 | 8290 | 8280 | 66 |
| 526 | 20231219 | 120200 | 1757371440 | 8290 | 8270 | 8290 | 8270 | 501 |
| 527 | 20231219 | 120100 | 1753221810 | 8250 | 8240 | 8250 | 8230 | 592 |
| 528 | 20231219 | 120000 | 1748343670 | 8240 | 8200 | 8240 | 8200 | 20 |
| 529 | 20231219 | 115900 | 1748179220 | 8190 | 8190 | 8200 | 8190 | 630 |
| 530 | 20231219 | 115800 | 1743019510 | 8200 | 8200 | 8200 | 8200 | 98 |
| 531 | 20231219 | 115700 | 1742215910 | 8200 | 8200 | 8200 | 8200 | 67 |
| 532 | 20231219 | 115600 | 1741666510 | 8200 | 8250 | 8250 | 8200 | 520 |
| 533 | 20231219 | 115500 | 1737402410 | 8200 | 8230 | 8230 | 8200 | 829 |
| 534 | 20231219 | 115400 | 1730595540 | 8210 | 8260 | 8260 | 8210 | 11 |
| 535 | 20231219 | 115300 | 1730504730 | 8270 | 8220 | 8270 | 8190 | 834 |
| 536 | 20231219 | 115200 | 1723665530 | 8200 | 8210 | 8210 | 8200 | 955 |
| 537 | 20231219 | 115100 | 1715831630 | 8220 | 8240 | 8240 | 8220 | 147 |
| 538 | 20231219 | 115000 | 1714621960 | 8290 | 8290 | 8290 | 8290 | 1 |
| 539 | 20231219 | 114900 | 1714613670 | 8240 | 8280 | 8280 | 8240 | 163 |
| 540 | 20231219 | 114800 | 1713265350 | 8280 | 8280 | 8290 | 8280 | 271 |
| 541 | 20231219 | 114700 | 1711019470 | 8290 | 8290 | 8290 | 8290 | 0 |
| 542 | 20231219 | 114600 | 1711019470 | 8290 | 8290 | 8290 | 8290 | 18 |
| 543 | 20231219 | 114500 | 1710870250 | 8290 | 8290 | 8310 | 8230 | 1414 |
| 544 | 20231219 | 114400 | 1699135460 | 8290 | 8280 | 8290 | 8280 | 816 |
| 545 | 20231219 | 114300 | 1692373070 | 8230 | 8240 | 8240 | 8230 | 189 |
| 546 | 20231219 | 114200 | 1690817090 | 8240 | 8230 | 8270 | 8230 | 338 |
| 547 | 20231219 | 114100 | 1688028540 | 8280 | 8210 | 8280 | 8210 | 923 |
| 548 | 20231219 | 114000 | 1680423350 | 8210 | 8210 | 8240 | 8170 | 740 |
| 549 | 20231219 | 113900 | 1674339480 | 8210 | 8210 | 8210 | 8200 | 782 |
| 550 | 20231219 | 113800 | 1667923010 | 8220 | 8220 | 8290 | 8220 | 1086 |
| 551 | 20231219 | 113700 | 1658987170 | 8290 | 8300 | 8300 | 8220 | 519 |
| 552 | 20231219 | 113600 | 1654684890 | 8320 | 8270 | 8320 | 8200 | 2482 |
| 553 | 20231219 | 113500 | 1634156630 | 8270 | 8260 | 8300 | 8200 | 2560 |
| 554 | 20231219 | 113400 | 1613063110 | 8260 | 8300 | 8300 | 8250 | 2032 |
| 555 | 20231219 | 113300 | 1596225080 | 8300 | 8160 | 8300 | 8160 | 4941 |
| 556 | 20231219 | 113200 | 1555485530 | 8190 | 8350 | 8370 | 8170 | 16454 |
| 557 | 20231219 | 113100 | 1419607370 | 8330 | 8300 | 8460 | 8300 | 32425 |
| 558 | 20231219 | 113000 | 1149139870 | 8290 | 8290 | 8290 | 8290 | 0 |
| 559 | 20231219 | 112900 | 1149139870 | 8290 | 8200 | 8290 | 8170 | 6330 |
| 560 | 20231219 | 112800 | 1096812790 | 8220 | 8140 | 8220 | 8140 | 7016 |
| 561 | 20231219 | 112700 | 1039389190 | 8140 | 8140 | 8140 | 8140 | 104 |
| 562 | 20231219 | 112600 | 1038542630 | 8150 | 8150 | 8150 | 8140 | 351 |
| 563 | 20231219 | 112500 | 1035683000 | 8150 | 8160 | 8160 | 8110 | 766 |
| 564 | 20231219 | 112400 | 1029459770 | 8170 | 8150 | 8170 | 8110 | 2250 |
| 565 | 20231219 | 112300 | 1011122200 | 8150 | 8100 | 8150 | 8100 | 1040 |
| 566 | 20231219 | 112200 | 1002667660 | 8100 | 8100 | 8100 | 8050 | 259 |
| 567 | 20231219 | 112100 | 1000570170 | 8110 | 8110 | 8120 | 8070 | 858 |
| 568 | 20231219 | 112000 | 993609450 | 8100 | 8110 | 8110 | 8100 | 143 |
| 569 | 20231219 | 111900 | 992451020 | 8120 | 8100 | 8120 | 8100 | 1269 |
| 570 | 20231219 | 111800 | 982153040 | 8100 | 8000 | 8100 | 8000 | 1458 |
| 571 | 20231219 | 111700 | 970367250 | 8020 | 8050 | 8050 | 8020 | 223 |
| 572 | 20231219 | 111600 | 968573760 | 8070 | 8080 | 8100 | 8070 | 356 |
| 573 | 20231219 | 111500 | 965694150 | 8090 | 8030 | 8090 | 8030 | 1162 |
| 574 | 20231219 | 111400 | 956334880 | 8020 | 8030 | 8030 | 8020 | 101 |
| 575 | 20231219 | 111300 | 955524850 | 8030 | 7990 | 8030 | 7990 | 994 |
| 576 | 20231219 | 111200 | 947570030 | 7990 | 7990 | 7990 | 7990 | 3 |
| 577 | 20231219 | 111100 | 947546060 | 7990 | 7960 | 7990 | 7960 | 196 |
| 578 | 20231219 | 111000 | 945981190 | 7970 | 7950 | 7970 | 7950 | 1075 |
| 579 | 20231219 | 110900 | 937421680 | 7930 | 7930 | 7930 | 7930 | 104 |
| 580 | 20231219 | 110800 | 936596960 | 7930 | 7910 | 7930 | 7910 | 307 |
| 581 | 20231219 | 110700 | 934165550 | 7880 | 7880 | 7880 | 7880 | 118 |
| 582 | 20231219 | 110600 | 933235710 | 7840 | 7840 | 7840 | 7840 | 0 |
| 583 | 20231219 | 110500 | 933235710 | 7840 | 7840 | 7840 | 7840 | 0 |
| 584 | 20231219 | 110400 | 933235710 | 7840 | 7840 | 7840 | 7840 | 0 |
| 585 | 20231219 | 110300 | 933235710 | 7840 | 7840 | 7840 | 7840 | 140 |
| 586 | 20231219 | 110200 | 932138110 | 7840 | 7840 | 7840 | 7840 | 0 |
| 587 | 20231219 | 110100 | 932138110 | 7840 | 7840 | 7840 | 7840 | 107 |
| 588 | 20231219 | 110000 | 931299230 | 7880 | 7880 | 7880 | 7880 | 0 |
| 589 | 20231219 | 105900 | 931299230 | 7880 | 7890 | 7890 | 7840 | 1058 |
| 590 | 20231219 | 105800 | 923002240 | 7850 | 7920 | 7920 | 7850 | 46 |
| 591 | 20231219 | 105700 | 922641070 | 7860 | 7860 | 7860 | 7850 | 370 |
| 592 | 20231219 | 105600 | 919735140 | 7860 | 7880 | 7880 | 7860 | 59 |
| 593 | 20231219 | 105500 | 919270620 | 7880 | 7840 | 7970 | 7840 | 6122 |
| 594 | 20231219 | 105400 | 870757820 | 7800 | 7830 | 7890 | 7800 | 974 |
| 595 | 20231219 | 105300 | 863141500 | 7840 | 7850 | 7850 | 7830 | 192 |
| 596 | 20231219 | 105200 | 861636120 | 7830 | 7850 | 7850 | 7830 | 120 |
| 597 | 20231219 | 105100 | 860694540 | 7850 | 7860 | 7860 | 7850 | 222 |
| 598 | 20231219 | 105000 | 858949870 | 7870 | 7880 | 7880 | 7870 | 431 |
| 599 | 20231219 | 104900 | 855555200 | 7890 | 7900 | 7900 | 7890 | 85 |
| 600 | 20231219 | 104800 | 854884500 | 7900 | 7910 | 7910 | 7900 | 119 |
| 601 | 20231219 | 104700 | 853944200 | 7910 | 7920 | 7920 | 7900 | 237 |
| 602 | 20231219 | 104600 | 852069120 | 7920 | 7920 | 7970 | 7920 | 127 |
| 603 | 20231219 | 104500 | 851058930 | 7920 | 7940 | 7970 | 7910 | 82 |
| 604 | 20231219 | 104400 | 850408730 | 7930 | 7900 | 7930 | 7900 | 1083 |
| 605 | 20231219 | 104300 | 841852610 | 7900 | 7900 | 7940 | 7900 | 175 |
| 606 | 20231219 | 104200 | 840470070 | 7900 | 7930 | 7930 | 7900 | 877 |
| 607 | 20231219 | 104100 | 833530670 | 7930 | 7930 | 7930 | 7930 | 42 |
| 608 | 20231219 | 104000 | 833197610 | 7930 | 7930 | 7940 | 7930 | 73 |
| 609 | 20231219 | 103900 | 832618500 | 7930 | 7930 | 7960 | 7930 | 161 |
| 610 | 20231219 | 103800 | 831338710 | 7930 | 7930 | 7930 | 7930 | 40 |
| 611 | 20231219 | 103700 | 831021510 | 7930 | 7930 | 7930 | 7930 | 45 |
| 612 | 20231219 | 103600 | 830664660 | 7930 | 7950 | 7960 | 7930 | 295 |
| 613 | 20231219 | 103500 | 828320430 | 7950 | 7950 | 7950 | 7950 | 42 |
| 614 | 20231219 | 103400 | 827986530 | 7950 | 7960 | 7960 | 7950 | 247 |
| 615 | 20231219 | 103300 | 826020710 | 7960 | 7970 | 7970 | 7960 | 99 |
| 616 | 20231219 | 103200 | 825231760 | 7970 | 7960 | 7970 | 7960 | 139 |
| 617 | 20231219 | 103100 | 824125190 | 7970 | 7950 | 7970 | 7950 | 70 |
| 618 | 20231219 | 103000 | 823568230 | 7970 | 7960 | 7970 | 7930 | 496 |
| 619 | 20231219 | 102900 | 819621710 | 7960 | 7970 | 7970 | 7960 | 204 |
| 620 | 20231219 | 102800 | 817995930 | 7970 | 7980 | 7980 | 7970 | 53 |
| 621 | 20231219 | 102700 | 817573210 | 7980 | 7980 | 7980 | 7970 | 44 |
| 622 | 20231219 | 102600 | 817222440 | 7980 | 7990 | 7990 | 7980 | 169 |
| 623 | 20231219 | 102500 | 815872250 | 7990 | 8000 | 8010 | 7990 | 64 |
| 624 | 20231219 | 102400 | 815360360 | 8000 | 8010 | 8010 | 7970 | 90 |
| 625 | 20231219 | 102300 | 814641370 | 8000 | 8000 | 8000 | 8000 | 2013 |
| 626 | 20231219 | 102200 | 798537370 | 8000 | 8000 | 8010 | 8000 | 549 |
| 627 | 20231219 | 102100 | 794145250 | 8000 | 8000 | 8000 | 8000 | 64 |
| 628 | 20231219 | 102000 | 793633250 | 8000 | 8030 | 8030 | 8000 | 44 |
| 629 | 20231219 | 101900 | 793281110 | 8000 | 8000 | 8030 | 8000 | 34 |
| 630 | 20231219 | 101800 | 793009020 | 8040 | 7980 | 8040 | 7980 | 585 |
| 631 | 20231219 | 101700 | 788325560 | 8000 | 8050 | 8050 | 8000 | 906 |
| 632 | 20231219 | 101600 | 781066400 | 8050 | 8040 | 8050 | 8040 | 26 |
| 633 | 20231219 | 101500 | 780857350 | 8040 | 8040 | 8040 | 8040 | 82 |
| 634 | 20231219 | 101400 | 780198070 | 8040 | 8070 | 8080 | 8040 | 1263 |
| 635 | 20231219 | 101300 | 770038440 | 8080 | 8070 | 8080 | 8040 | 942 |
| 636 | 20231219 | 101200 | 762443170 | 8080 | 8080 | 8100 | 8080 | 656 |
| 637 | 20231219 | 101100 | 757130730 | 8120 | 8110 | 8150 | 8080 | 2510 |
| 638 | 20231219 | 101000 | 736710170 | 8110 | 8100 | 8120 | 8070 | 1882 |
| 639 | 20231219 | 100900 | 721456970 | 8100 | 8060 | 8100 | 8060 | 3737 |
| 640 | 20231219 | 100800 | 691211370 | 8060 | 8040 | 8060 | 8020 | 2992 |
| 641 | 20231219 | 100700 | 667126160 | 8040 | 8050 | 8050 | 8020 | 884 |
| 642 | 20231219 | 100600 | 660013930 | 8050 | 8020 | 8060 | 8020 | 3028 |
| 643 | 20231219 | 100500 | 635659910 | 7970 | 7930 | 8020 | 7930 | 4032 |
| 644 | 20231219 | 100400 | 603436440 | 7930 | 7930 | 7930 | 7930 | 18 |
| 645 | 20231219 | 100300 | 603293700 | 7930 | 7980 | 7980 | 7920 | 234 |
| 646 | 20231219 | 100200 | 601427800 | 7980 | 7910 | 7980 | 7910 | 806 |
| 647 | 20231219 | 100100 | 595017580 | 7890 | 7890 | 7990 | 7890 | 1261 |
| 648 | 20231219 | 100000 | 585048680 | 7890 | 7890 | 7890 | 7890 | 19 |
| 649 | 20231219 | 095900 | 584898770 | 7890 | 7900 | 7900 | 7890 | 484 |
| 650 | 20231219 | 095800 | 581077980 | 7900 | 7910 | 7970 | 7900 | 264 |
| 651 | 20231219 | 095700 | 578983980 | 7900 | 7890 | 7930 | 7890 | 280 |
| 652 | 20231219 | 095600 | 576771360 | 7890 | 7910 | 7910 | 7890 | 2680 |
| 653 | 20231219 | 095500 | 555575780 | 7910 | 7920 | 7920 | 7910 | 130 |
| 654 | 20231219 | 095400 | 554546690 | 7920 | 7960 | 7960 | 7920 | 207 |
| 655 | 20231219 | 095300 | 552904110 | 7950 | 7920 | 7950 | 7920 | 90 |
| 656 | 20231219 | 095200 | 552190290 | 7920 | 7920 | 7960 | 7910 | 175 |
| 657 | 20231219 | 095100 | 550803680 | 7920 | 7930 | 7980 | 7910 | 316 |
| 658 | 20231219 | 095000 | 548299620 | 7920 | 7920 | 7990 | 7890 | 966 |
| 659 | 20231219 | 094900 | 540599330 | 7890 | 7890 | 7890 | 7890 | 263 |
| 660 | 20231219 | 094800 | 538524260 | 7890 | 7880 | 7920 | 7880 | 77 |
| 661 | 20231219 | 094700 | 537916710 | 7880 | 7880 | 7910 | 7870 | 85 |
| 662 | 20231219 | 094600 | 537246980 | 7920 | 7940 | 7940 | 7860 | 330 |
| 663 | 20231219 | 094500 | 534638050 | 7940 | 7950 | 7970 | 7940 | 260 |
| 664 | 20231219 | 094400 | 532570090 | 8000 | 7920 | 8000 | 7920 | 4525 |
| 665 | 20231219 | 094300 | 496422240 | 7910 | 7910 | 7910 | 7910 | 25 |
| 666 | 20231219 | 094200 | 496224490 | 7910 | 7910 | 7960 | 7880 | 450 |
| 667 | 20231219 | 094100 | 492656830 | 7900 | 7870 | 7900 | 7860 | 2257 |
| 668 | 20231219 | 094000 | 474834740 | 7850 | 7850 | 7860 | 7850 | 168 |
| 669 | 20231219 | 093900 | 473515000 | 7840 | 7800 | 7840 | 7800 | 45 |
| 670 | 20231219 | 093800 | 473163740 | 7810 | 7800 | 7810 | 7800 | 106 |
| 671 | 20231219 | 093700 | 472336610 | 7800 | 7780 | 7840 | 7780 | 459 |
| 672 | 20231219 | 093600 | 468747400 | 7780 | 7790 | 7800 | 7780 | 806 |
| 673 | 20231219 | 093500 | 462472880 | 7800 | 7810 | 7860 | 7800 | 99 |
| 674 | 20231219 | 093400 | 461699380 | 7810 | 7790 | 7870 | 7790 | 319 |
| 675 | 20231219 | 093300 | 459202390 | 7790 | 7790 | 7800 | 7780 | 987 |
| 676 | 20231219 | 093200 | 451514460 | 7780 | 7780 | 7790 | 7780 | 72 |
| 677 | 20231219 | 093100 | 450954200 | 7780 | 7830 | 7830 | 7780 | 1912 |
| 678 | 20231219 | 093000 | 436034630 | 7830 | 7820 | 7850 | 7820 | 241 |
| 679 | 20231219 | 092900 | 434148030 | 7820 | 7880 | 7880 | 7820 | 196 |
| 680 | 20231219 | 092800 | 432612070 | 7870 | 7910 | 7910 | 7870 | 4268 |
| 681 | 20231219 | 092700 | 398917910 | 7910 | 7920 | 7940 | 7910 | 1171 |
| 682 | 20231219 | 092600 | 389642740 | 7910 | 7930 | 7970 | 7910 | 289 |
| 683 | 20231219 | 092500 | 387351430 | 7930 | 7940 | 8040 | 7930 | 2302 |
| 684 | 20231219 | 092400 | 368923090 | 7940 | 7900 | 8000 | 7900 | 5479 |
| 685 | 20231219 | 092300 | 325125510 | 7900 | 7950 | 7950 | 7900 | 2332 |
| 686 | 20231219 | 092200 | 306620320 | 7960 | 7990 | 8020 | 7960 | 1986 |
| 687 | 20231219 | 092100 | 290744010 | 8000 | 7960 | 8030 | 7930 | 16640 |
| 688 | 20231219 | 092000 | 157628640 | 7930 | 7950 | 7970 | 7920 | 768 |
| 689 | 20231219 | 091900 | 151535150 | 7960 | 7960 | 7960 | 7870 | 2115 |
| 690 | 20231219 | 091800 | 134793440 | 7960 | 7930 | 7970 | 7910 | 1282 |
| 691 | 20231219 | 091700 | 124601350 | 7840 | 7820 | 7940 | 7780 | 2542 |
| 692 | 20231219 | 091600 | 104578010 | 7830 | 7800 | 7850 | 7750 | 2101 |
| 693 | 20231219 | 091500 | 88144360 | 7800 | 7790 | 7800 | 7730 | 1287 |
| 694 | 20231219 | 091400 | 78114470 | 7800 | 7670 | 7800 | 7670 | 1928 |
| 695 | 20231219 | 091300 | 63170610 | 7670 | 7580 | 7800 | 7580 | 3336 |
| 696 | 20231219 | 091200 | 37481860 | 7570 | 7560 | 7570 | 7560 | 253 |
| 697 | 20231219 | 091100 | 35567550 | 7560 | 7540 | 7560 | 7540 | 249 |
| 698 | 20231219 | 091000 | 33687600 | 7540 | 7520 | 7540 | 7520 | 491 |
| 699 | 20231219 | 090900 | 29993290 | 7510 | 7510 | 7510 | 7510 | 135 |
| 700 | 20231219 | 090800 | 28979440 | 7520 | 7480 | 7520 | 7480 | 238 |
| 701 | 20231219 | 090700 | 27195400 | 7470 | 7470 | 7480 | 7470 | 49 |
| 702 | 20231219 | 090600 | 26829360 | 7450 | 7440 | 7450 | 7400 | 185 |
| 703 | 20231219 | 090500 | 25451860 | 7380 | 7380 | 7380 | 7380 | 0 |
| 704 | 20231219 | 090400 | 25451860 | 7380 | 7440 | 7480 | 7380 | 195 |
| 705 | 20231219 | 090300 | 24006210 | 7450 | 7400 | 7450 | 7400 | 4 |
| 706 | 20231219 | 090200 | 23976560 | 7420 | 7490 | 7490 | 7370 | 2063 |
| 707 | 20231219 | 090100 | 8692110 | 7460 | 7460 | 7470 | 7450 | 181 |
| 708 | 20231219 | 090000 | 7341430 | 7460 | 7540 | 7540 | 7400 | 977 |