34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 203900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 5445 |
| 3 | 20231215 | 203800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 4 | 20231215 | 203700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 5 | 20231215 | 203600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 6 | 20231215 | 203500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 7 | 20231215 | 203400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 8 | 20231215 | 203300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 9 | 20231215 | 203200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 10 | 20231215 | 203100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 11 | 20231215 | 203000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 12 | 20231215 | 202900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 13 | 20231215 | 202800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 14 | 20231215 | 202700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 15 | 20231215 | 202600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 16 | 20231215 | 202500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 17 | 20231215 | 202400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 18 | 20231215 | 202300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 19 | 20231215 | 202200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 20 | 20231215 | 202100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 21 | 20231215 | 202000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 22 | 20231215 | 201900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 23 | 20231215 | 201800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 24 | 20231215 | 201700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 25 | 20231215 | 201600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 26 | 20231215 | 201500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 27 | 20231215 | 201400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 28 | 20231215 | 201300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 29 | 20231215 | 201200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 30 | 20231215 | 201100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 31 | 20231215 | 201000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 32 | 20231215 | 200900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 5445 |
| 33 | 20231215 | 200800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 34 | 20231215 | 200700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 35 | 20231215 | 200600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 36 | 20231215 | 200500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 37 | 20231215 | 200400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 38 | 20231215 | 200300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 39 | 20231215 | 200200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 40 | 20231215 | 200100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 41 | 20231215 | 200000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 42 | 20231215 | 195900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 43 | 20231215 | 195800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 44 | 20231215 | 195700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 45 | 20231215 | 195600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 46 | 20231215 | 195500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 47 | 20231215 | 195400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 48 | 20231215 | 195300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 49 | 20231215 | 195200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 50 | 20231215 | 195100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 51 | 20231215 | 195000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 52 | 20231215 | 194900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 53 | 20231215 | 194800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 54 | 20231215 | 194700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 55 | 20231215 | 194600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 56 | 20231215 | 194500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 57 | 20231215 | 194400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 58 | 20231215 | 194300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 59 | 20231215 | 194200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 60 | 20231215 | 194100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 61 | 20231215 | 194000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 62 | 20231215 | 193900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 5445 |
| 63 | 20231215 | 193800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 64 | 20231215 | 193700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 65 | 20231215 | 193600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 66 | 20231215 | 193500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 67 | 20231215 | 193400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 68 | 20231215 | 193300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 69 | 20231215 | 193200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 70 | 20231215 | 193100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 71 | 20231215 | 193000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 72 | 20231215 | 192900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 73 | 20231215 | 192800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 74 | 20231215 | 192700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 75 | 20231215 | 192600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 76 | 20231215 | 192500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 77 | 20231215 | 192400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 78 | 20231215 | 192300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 79 | 20231215 | 192200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 80 | 20231215 | 192100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 81 | 20231215 | 192000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 82 | 20231215 | 191900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 83 | 20231215 | 191800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 84 | 20231215 | 191700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 85 | 20231215 | 191600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 86 | 20231215 | 191500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 87 | 20231215 | 191400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 88 | 20231215 | 191300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 89 | 20231215 | 191200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 90 | 20231215 | 191100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 91 | 20231215 | 191000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 92 | 20231215 | 190900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 5445 |
| 93 | 20231215 | 190800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 94 | 20231215 | 190700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 95 | 20231215 | 190600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 96 | 20231215 | 190500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 97 | 20231215 | 190400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 98 | 20231215 | 190300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 99 | 20231215 | 190200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 100 | 20231215 | 190100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 101 | 20231215 | 190000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 102 | 20231215 | 185900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 103 | 20231215 | 185800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 104 | 20231215 | 185700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 105 | 20231215 | 185600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 106 | 20231215 | 185500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 107 | 20231215 | 185400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 108 | 20231215 | 185300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 109 | 20231215 | 185200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 110 | 20231215 | 185100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 111 | 20231215 | 185000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 112 | 20231215 | 184900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 113 | 20231215 | 184800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 114 | 20231215 | 184700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 115 | 20231215 | 184600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 116 | 20231215 | 184500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 117 | 20231215 | 184400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 118 | 20231215 | 184300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 119 | 20231215 | 184200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 120 | 20231215 | 184100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 121 | 20231215 | 184000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 122 | 20231215 | 183900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 5445 |
| 123 | 20231215 | 183800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 124 | 20231215 | 183700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 125 | 20231215 | 183600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 126 | 20231215 | 183500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 127 | 20231215 | 183400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 128 | 20231215 | 183300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 129 | 20231215 | 183200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 130 | 20231215 | 183100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 131 | 20231215 | 183000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 132 | 20231215 | 182900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 133 | 20231215 | 182800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 134 | 20231215 | 182700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 135 | 20231215 | 182600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 136 | 20231215 | 182500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 137 | 20231215 | 182400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 138 | 20231215 | 182300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 139 | 20231215 | 182200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 140 | 20231215 | 182100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 141 | 20231215 | 182000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 142 | 20231215 | 181900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 143 | 20231215 | 181800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 144 | 20231215 | 181700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 145 | 20231215 | 181600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 146 | 20231215 | 181500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 147 | 20231215 | 181400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 148 | 20231215 | 181300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 149 | 20231215 | 181200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 150 | 20231215 | 181100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 151 | 20231215 | 181000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 152 | 20231215 | 180900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 5445 |
| 153 | 20231215 | 180800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 154 | 20231215 | 180700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 155 | 20231215 | 180600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 156 | 20231215 | 180500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 157 | 20231215 | 180400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 158 | 20231215 | 180300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 159 | 20231215 | 180200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 160 | 20231215 | 180100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 161 | 20231215 | 180000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 162 | 20231215 | 175900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 163 | 20231215 | 175800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 164 | 20231215 | 175700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 165 | 20231215 | 175600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 166 | 20231215 | 175500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 167 | 20231215 | 175400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 168 | 20231215 | 175300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 169 | 20231215 | 175200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 170 | 20231215 | 175100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 171 | 20231215 | 175000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 172 | 20231215 | 174900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 173 | 20231215 | 174800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 174 | 20231215 | 174700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 175 | 20231215 | 174600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 176 | 20231215 | 174500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 177 | 20231215 | 174400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 178 | 20231215 | 174300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 179 | 20231215 | 174200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 180 | 20231215 | 174100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 181 | 20231215 | 174000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 182 | 20231215 | 173900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 5445 |
| 183 | 20231215 | 173800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 184 | 20231215 | 173700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 185 | 20231215 | 173600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 186 | 20231215 | 173500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 187 | 20231215 | 173400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 188 | 20231215 | 173300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 189 | 20231215 | 173200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 190 | 20231215 | 173100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 191 | 20231215 | 173000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 192 | 20231215 | 172900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 193 | 20231215 | 172800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 194 | 20231215 | 172700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 195 | 20231215 | 172600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 196 | 20231215 | 172500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 197 | 20231215 | 172400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 198 | 20231215 | 172300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 199 | 20231215 | 172200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 200 | 20231215 | 172100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 201 | 20231215 | 172000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 202 | 20231215 | 171900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 203 | 20231215 | 171800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 204 | 20231215 | 171700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 205 | 20231215 | 171600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 206 | 20231215 | 171500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 207 | 20231215 | 171400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 208 | 20231215 | 171300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 209 | 20231215 | 171200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 210 | 20231215 | 171100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 211 | 20231215 | 171000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 212 | 20231215 | 170900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 5445 |
| 213 | 20231215 | 170800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 214 | 20231215 | 170700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 215 | 20231215 | 170600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 216 | 20231215 | 170500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 217 | 20231215 | 170400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 218 | 20231215 | 170300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 219 | 20231215 | 170200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 220 | 20231215 | 170100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 221 | 20231215 | 170000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 222 | 20231215 | 165900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 223 | 20231215 | 165800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 224 | 20231215 | 165700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 225 | 20231215 | 165600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 226 | 20231215 | 165500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 227 | 20231215 | 165400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 228 | 20231215 | 165300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 229 | 20231215 | 165200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 230 | 20231215 | 165100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 231 | 20231215 | 165000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 232 | 20231215 | 164900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 233 | 20231215 | 164800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 234 | 20231215 | 164700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 235 | 20231215 | 164600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 236 | 20231215 | 164500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 237 | 20231215 | 164400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 238 | 20231215 | 164300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 239 | 20231215 | 164200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 240 | 20231215 | 164100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 241 | 20231215 | 164000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 242 | 20231215 | 163900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 5445 |
| 243 | 20231215 | 163800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 244 | 20231215 | 163700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 245 | 20231215 | 163600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 246 | 20231215 | 163500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 247 | 20231215 | 163400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 248 | 20231215 | 163300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 249 | 20231215 | 163200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 250 | 20231215 | 163100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 251 | 20231215 | 163000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 252 | 20231215 | 162900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 253 | 20231215 | 162800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 254 | 20231215 | 162700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 255 | 20231215 | 162600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 256 | 20231215 | 162500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 257 | 20231215 | 162400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 258 | 20231215 | 162300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 259 | 20231215 | 162200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 260 | 20231215 | 162100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 261 | 20231215 | 162000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 262 | 20231215 | 161900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 263 | 20231215 | 161800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 264 | 20231215 | 161700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 265 | 20231215 | 161600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 266 | 20231215 | 161500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 267 | 20231215 | 161400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 268 | 20231215 | 161300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 269 | 20231215 | 161200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 270 | 20231215 | 161100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 271 | 20231215 | 161000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 272 | 20231215 | 160900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 5445 |
| 273 | 20231215 | 160800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 274 | 20231215 | 160700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 275 | 20231215 | 160600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 276 | 20231215 | 160500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 277 | 20231215 | 160400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 278 | 20231215 | 160300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 279 | 20231215 | 160200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 280 | 20231215 | 160100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 281 | 20231215 | 160000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 282 | 20231215 | 155900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 283 | 20231215 | 155800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 284 | 20231215 | 155700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 285 | 20231215 | 155600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 286 | 20231215 | 155500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 287 | 20231215 | 155400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 288 | 20231215 | 155300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 289 | 20231215 | 155200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 290 | 20231215 | 155100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 291 | 20231215 | 155000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 292 | 20231215 | 154900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 293 | 20231215 | 154800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 294 | 20231215 | 154700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 295 | 20231215 | 154600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 296 | 20231215 | 154500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 297 | 20231215 | 154400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 298 | 20231215 | 154300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 299 | 20231215 | 154200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 300 | 20231215 | 154100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 301 | 20231215 | 154000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 302 | 20231215 | 153900 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 5445 |
| 303 | 20231215 | 153800 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 304 | 20231215 | 153700 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 305 | 20231215 | 153600 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 306 | 20231215 | 153500 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 307 | 20231215 | 153400 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 308 | 20231215 | 153300 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 309 | 20231215 | 153200 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 310 | 20231215 | 153100 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 311 | 20231215 | 153000 | 3732445380 | 8190 | 8190 | 8190 | 8190 | 5445 |
| 312 | 20231215 | 152900 | 3687850830 | 8280 | 8280 | 8280 | 8280 | 0 |
| 313 | 20231215 | 152800 | 3687850830 | 8280 | 8280 | 8280 | 8280 | 0 |
| 314 | 20231215 | 152700 | 3687850830 | 8280 | 8280 | 8280 | 8280 | 0 |
| 315 | 20231215 | 152600 | 3687850830 | 8280 | 8280 | 8280 | 8280 | 0 |
| 316 | 20231215 | 152500 | 3687850830 | 8280 | 8280 | 8280 | 8280 | 0 |
| 317 | 20231215 | 152400 | 3687850830 | 8280 | 8280 | 8280 | 8280 | 0 |
| 318 | 20231215 | 152300 | 3687850830 | 8280 | 8280 | 8280 | 8280 | 0 |
| 319 | 20231215 | 152200 | 3687850830 | 8280 | 8280 | 8280 | 8280 | 0 |
| 320 | 20231215 | 152100 | 3687850830 | 8280 | 8280 | 8280 | 8280 | 0 |
| 321 | 20231215 | 152000 | 3687850830 | 8280 | 8280 | 8280 | 8280 | 0 |
| 322 | 20231215 | 151900 | 3687850830 | 8280 | 8300 | 8300 | 8280 | 29 |
| 323 | 20231215 | 151800 | 3687610160 | 8300 | 8270 | 8300 | 8260 | 633 |
| 324 | 20231215 | 151700 | 3682371410 | 8280 | 8300 | 8300 | 8280 | 429 |
| 325 | 20231215 | 151600 | 3678811870 | 8300 | 8260 | 8300 | 8260 | 2876 |
| 326 | 20231215 | 151500 | 3655050960 | 8260 | 8260 | 8260 | 8260 | 33 |
| 327 | 20231215 | 151400 | 3654778380 | 8270 | 8270 | 8270 | 8270 | 705 |
| 328 | 20231215 | 151300 | 3648948030 | 8270 | 8280 | 8280 | 8270 | 327 |
| 329 | 20231215 | 151200 | 3646242740 | 8280 | 8280 | 8280 | 8280 | 0 |
| 330 | 20231215 | 151100 | 3646242740 | 8280 | 8280 | 8280 | 8280 | 977 |
| 331 | 20231215 | 151000 | 3638153180 | 8290 | 8300 | 8300 | 8290 | 163 |
| 332 | 20231215 | 150900 | 3636801280 | 8290 | 8290 | 8290 | 8290 | 316 |
| 333 | 20231215 | 150800 | 3634181640 | 8290 | 8300 | 8300 | 8290 | 229 |
| 334 | 20231215 | 150700 | 3632283130 | 8290 | 8290 | 8290 | 8290 | 2245 |
| 335 | 20231215 | 150600 | 3613672080 | 8300 | 8300 | 8300 | 8300 | 303 |
| 336 | 20231215 | 150500 | 3611157180 | 8300 | 8320 | 8320 | 8300 | 4615 |
| 337 | 20231215 | 150400 | 3572846400 | 8320 | 8290 | 8320 | 8290 | 5108 |
| 338 | 20231215 | 150300 | 3530416880 | 8280 | 8280 | 8280 | 8280 | 23 |
| 339 | 20231215 | 150200 | 3530226440 | 8260 | 8260 | 8260 | 8260 | 4 |
| 340 | 20231215 | 150100 | 3530193400 | 8300 | 8300 | 8300 | 8300 | 176 |
| 341 | 20231215 | 150000 | 3528732600 | 8300 | 8260 | 8300 | 8260 | 313 |
| 342 | 20231215 | 145900 | 3526142620 | 8260 | 8260 | 8260 | 8260 | 0 |
| 343 | 20231215 | 145800 | 3526142620 | 8260 | 8260 | 8260 | 8260 | 140 |
| 344 | 20231215 | 145700 | 3524986220 | 8260 | 8290 | 8290 | 8260 | 1878 |
| 345 | 20231215 | 145600 | 3509460760 | 8300 | 8260 | 8300 | 8260 | 254 |
| 346 | 20231215 | 145500 | 3507361400 | 8280 | 8300 | 8300 | 8280 | 1133 |
| 347 | 20231215 | 145400 | 3497978960 | 8280 | 8310 | 8310 | 8280 | 79 |
| 348 | 20231215 | 145300 | 3497323340 | 8330 | 8300 | 8330 | 8300 | 61 |
| 349 | 20231215 | 145200 | 3496815630 | 8300 | 8330 | 8330 | 8300 | 892 |
| 350 | 20231215 | 145100 | 3489402780 | 8330 | 8310 | 8330 | 8310 | 1169 |
| 351 | 20231215 | 145000 | 3479681600 | 8310 | 8320 | 8320 | 8250 | 5562 |
| 352 | 20231215 | 144900 | 3433742060 | 8320 | 8320 | 8320 | 8320 | 133 |
| 353 | 20231215 | 144800 | 3432635500 | 8320 | 8320 | 8330 | 8320 | 283 |
| 354 | 20231215 | 144700 | 3430279030 | 8270 | 8290 | 8290 | 8270 | 262 |
| 355 | 20231215 | 144600 | 3428111310 | 8290 | 8310 | 8310 | 8290 | 2 |
| 356 | 20231215 | 144500 | 3428094710 | 8330 | 8320 | 8330 | 8320 | 500 |
| 357 | 20231215 | 144400 | 3423931520 | 8320 | 8320 | 8320 | 8320 | 700 |
| 358 | 20231215 | 144300 | 3418107520 | 8270 | 8310 | 8310 | 8270 | 390 |
| 359 | 20231215 | 144200 | 3414868540 | 8310 | 8290 | 8310 | 8290 | 1115 |
| 360 | 20231215 | 144100 | 3405614570 | 8300 | 8300 | 8300 | 8300 | 0 |
| 361 | 20231215 | 144000 | 3405614570 | 8300 | 8300 | 8300 | 8300 | 0 |
| 362 | 20231215 | 143900 | 3405614570 | 8300 | 8260 | 8300 | 8260 | 2072 |
| 363 | 20231215 | 143800 | 3388437730 | 8250 | 8250 | 8250 | 8250 | 0 |
| 364 | 20231215 | 143700 | 3388437730 | 8250 | 8250 | 8250 | 8250 | 0 |
| 365 | 20231215 | 143600 | 3388437730 | 8250 | 8250 | 8250 | 8250 | 1745 |
| 366 | 20231215 | 143500 | 3374041480 | 8250 | 8210 | 8250 | 8200 | 680 |
| 367 | 20231215 | 143400 | 3368444940 | 8210 | 8200 | 8210 | 8200 | 101 |
| 368 | 20231215 | 143300 | 3367616730 | 8200 | 8200 | 8200 | 8200 | 50 |
| 369 | 20231215 | 143200 | 3367206730 | 8220 | 8210 | 8220 | 8210 | 1298 |
| 370 | 20231215 | 143100 | 3356547320 | 8210 | 8210 | 8210 | 8210 | 0 |
| 371 | 20231215 | 143000 | 3356547320 | 8210 | 8210 | 8210 | 8210 | 71 |
| 372 | 20231215 | 142900 | 3355964410 | 8200 | 8210 | 8210 | 8200 | 50 |
| 373 | 20231215 | 142800 | 3355553920 | 8210 | 8210 | 8210 | 8210 | 179 |
| 374 | 20231215 | 142700 | 3354084330 | 8210 | 8210 | 8210 | 8210 | 47 |
| 375 | 20231215 | 142600 | 3353698460 | 8210 | 8210 | 8210 | 8210 | 13 |
| 376 | 20231215 | 142500 | 3353591730 | 8210 | 8220 | 8220 | 8210 | 35 |
| 377 | 20231215 | 142400 | 3353304330 | 8220 | 8250 | 8250 | 8220 | 144 |
| 378 | 20231215 | 142300 | 3352120470 | 8250 | 8250 | 8250 | 8250 | 11 |
| 379 | 20231215 | 142200 | 3352029720 | 8250 | 8250 | 8250 | 8250 | 11 |
| 380 | 20231215 | 142100 | 3351938970 | 8250 | 8250 | 8250 | 8250 | 48 |
| 381 | 20231215 | 142000 | 3351542970 | 8250 | 8250 | 8250 | 8240 | 11 |
| 382 | 20231215 | 141900 | 3351452260 | 8250 | 8240 | 8250 | 8240 | 647 |
| 383 | 20231215 | 141800 | 3346116730 | 8220 | 8220 | 8220 | 8220 | 2 |
| 384 | 20231215 | 141700 | 3346100290 | 8220 | 8210 | 8220 | 8210 | 320 |
| 385 | 20231215 | 141600 | 3343470090 | 8210 | 8210 | 8210 | 8210 | 0 |
| 386 | 20231215 | 141500 | 3343470090 | 8210 | 8200 | 8210 | 8190 | 360 |
| 387 | 20231215 | 141400 | 3340517680 | 8200 | 8200 | 8200 | 8200 | 12 |
| 388 | 20231215 | 141300 | 3340419280 | 8200 | 8200 | 8200 | 8200 | 11 |
| 389 | 20231215 | 141200 | 3340329080 | 8200 | 8200 | 8200 | 8190 | 26 |
| 390 | 20231215 | 141100 | 3340115980 | 8190 | 8190 | 8190 | 8190 | 0 |
| 391 | 20231215 | 141000 | 3340115980 | 8190 | 8190 | 8190 | 8190 | 70 |
| 392 | 20231215 | 140900 | 3339542680 | 8190 | 8190 | 8190 | 8190 | 506 |
| 393 | 20231215 | 140800 | 3335398540 | 8180 | 8180 | 8180 | 8180 | 315 |
| 394 | 20231215 | 140700 | 3332821840 | 8180 | 8180 | 8180 | 8180 | 303 |
| 395 | 20231215 | 140600 | 3330343300 | 8180 | 8180 | 8180 | 8180 | 1 |
| 396 | 20231215 | 140500 | 3330335120 | 8180 | 8180 | 8180 | 8180 | 200 |
| 397 | 20231215 | 140400 | 3328699120 | 8180 | 8210 | 8210 | 8180 | 630 |
| 398 | 20231215 | 140300 | 3323542330 | 8210 | 8210 | 8210 | 8210 | 14 |
| 399 | 20231215 | 140200 | 3323427390 | 8210 | 8180 | 8210 | 8180 | 422 |
| 400 | 20231215 | 140100 | 3319971470 | 8180 | 8190 | 8190 | 8180 | 1192 |
| 401 | 20231215 | 140000 | 3310209210 | 8190 | 8190 | 8190 | 8190 | 24 |
| 402 | 20231215 | 135900 | 3310012650 | 8190 | 8200 | 8200 | 8190 | 518 |
| 403 | 20231215 | 135800 | 3305765240 | 8200 | 8210 | 8210 | 8200 | 134 |
| 404 | 20231215 | 135700 | 3304665310 | 8210 | 8210 | 8210 | 8210 | 22 |
| 405 | 20231215 | 135600 | 3304484690 | 8210 | 8210 | 8210 | 8210 | 25 |
| 406 | 20231215 | 135500 | 3304279440 | 8230 | 8230 | 8240 | 8230 | 600 |
| 407 | 20231215 | 135400 | 3299338520 | 8210 | 8190 | 8210 | 8190 | 103 |
| 408 | 20231215 | 135300 | 3298493800 | 8190 | 8190 | 8190 | 8190 | 138 |
| 409 | 20231215 | 135200 | 3297363580 | 8190 | 8190 | 8190 | 8190 | 19 |
| 410 | 20231215 | 135100 | 3297207970 | 8190 | 8190 | 8190 | 8190 | 200 |
| 411 | 20231215 | 135000 | 3295569970 | 8180 | 8190 | 8190 | 8180 | 663 |
| 412 | 20231215 | 134900 | 3290140570 | 8190 | 8190 | 8190 | 8190 | 445 |
| 413 | 20231215 | 134800 | 3286496020 | 8190 | 8190 | 8190 | 8190 | 498 |
| 414 | 20231215 | 134700 | 3282417400 | 8190 | 8200 | 8200 | 8190 | 359 |
| 415 | 20231215 | 134600 | 3279477180 | 8190 | 8220 | 8220 | 8190 | 1045 |
| 416 | 20231215 | 134500 | 3270914500 | 8230 | 8200 | 8230 | 8200 | 152 |
| 417 | 20231215 | 134400 | 3269667980 | 8200 | 8190 | 8200 | 8190 | 424 |
| 418 | 20231215 | 134300 | 3266195380 | 8200 | 8210 | 8210 | 8190 | 3509 |
| 419 | 20231215 | 134200 | 3237408240 | 8220 | 8230 | 8230 | 8220 | 718 |
| 420 | 20231215 | 134100 | 3231505100 | 8230 | 8230 | 8230 | 8230 | 88 |
| 421 | 20231215 | 134000 | 3230780860 | 8230 | 8250 | 8250 | 8230 | 532 |
| 422 | 20231215 | 133900 | 3226402170 | 8250 | 8250 | 8250 | 8240 | 54 |
| 423 | 20231215 | 133800 | 3225956960 | 8250 | 8250 | 8250 | 8250 | 101 |
| 424 | 20231215 | 133700 | 3225123710 | 8250 | 8260 | 8260 | 8250 | 6 |
| 425 | 20231215 | 133600 | 3225074200 | 8260 | 8260 | 8260 | 8260 | 0 |
| 426 | 20231215 | 133500 | 3225074200 | 8260 | 8260 | 8260 | 8260 | 1 |
| 427 | 20231215 | 133400 | 3225065940 | 8260 | 8260 | 8260 | 8260 | 502 |
| 428 | 20231215 | 133300 | 3220919420 | 8260 | 8260 | 8260 | 8260 | 0 |
| 429 | 20231215 | 133200 | 3220919420 | 8260 | 8260 | 8260 | 8260 | 1 |
| 430 | 20231215 | 133100 | 3220911160 | 8260 | 8260 | 8260 | 8260 | 0 |
| 431 | 20231215 | 133000 | 3220911160 | 8260 | 8260 | 8260 | 8260 | 0 |
| 432 | 20231215 | 132900 | 3220911160 | 8260 | 8260 | 8260 | 8260 | 1 |
| 433 | 20231215 | 132800 | 3220902900 | 8240 | 8250 | 8260 | 8240 | 1414 |
| 434 | 20231215 | 132700 | 3209250270 | 8250 | 8250 | 8250 | 8250 | 18 |
| 435 | 20231215 | 132600 | 3209101770 | 8250 | 8250 | 8250 | 8250 | 34 |
| 436 | 20231215 | 132500 | 3208821270 | 8240 | 8250 | 8250 | 8240 | 3015 |
| 437 | 20231215 | 132400 | 3183977490 | 8240 | 8240 | 8240 | 8240 | 0 |
| 438 | 20231215 | 132300 | 3183977490 | 8240 | 8250 | 8250 | 8240 | 57 |
| 439 | 20231215 | 132200 | 3183507800 | 8240 | 8260 | 8260 | 8240 | 78 |
| 440 | 20231215 | 132100 | 3182865050 | 8240 | 8240 | 8240 | 8240 | 77 |
| 441 | 20231215 | 132000 | 3182230570 | 8240 | 8240 | 8240 | 8240 | 1895 |
| 442 | 20231215 | 131900 | 3166615770 | 8240 | 8240 | 8240 | 8240 | 0 |
| 443 | 20231215 | 131800 | 3166615770 | 8240 | 8240 | 8240 | 8240 | 0 |
| 444 | 20231215 | 131700 | 3166615770 | 8240 | 8240 | 8240 | 8240 | 1255 |
| 445 | 20231215 | 131600 | 3156274570 | 8240 | 8240 | 8240 | 8240 | 27 |
| 446 | 20231215 | 131500 | 3156052090 | 8240 | 8240 | 8240 | 8240 | 373 |
| 447 | 20231215 | 131400 | 3152978570 | 8240 | 8240 | 8240 | 8240 | 0 |
| 448 | 20231215 | 131300 | 3152978570 | 8240 | 8220 | 8240 | 8200 | 2305 |
| 449 | 20231215 | 131200 | 3134036020 | 8220 | 8220 | 8220 | 8220 | 5 |
| 450 | 20231215 | 131100 | 3133994920 | 8220 | 8220 | 8220 | 8220 | 139 |
| 451 | 20231215 | 131000 | 3132852340 | 8220 | 8240 | 8240 | 8220 | 11 |
| 452 | 20231215 | 130900 | 3132761840 | 8240 | 8220 | 8240 | 8220 | 807 |
| 453 | 20231215 | 130800 | 3126121040 | 8210 | 8220 | 8220 | 8210 | 246 |
| 454 | 20231215 | 130700 | 3124101290 | 8210 | 8230 | 8230 | 8210 | 30 |
| 455 | 20231215 | 130600 | 3123854570 | 8210 | 8260 | 8260 | 8210 | 3000 |
| 456 | 20231215 | 130500 | 3099214650 | 8270 | 8270 | 8270 | 8270 | 0 |
| 457 | 20231215 | 130400 | 3099214650 | 8270 | 8270 | 8270 | 8270 | 29 |
| 458 | 20231215 | 130300 | 3098974820 | 8280 | 8280 | 8280 | 8280 | 5 |
| 459 | 20231215 | 130200 | 3098933420 | 8280 | 8270 | 8280 | 8270 | 333 |
| 460 | 20231215 | 130100 | 3096176690 | 8260 | 8260 | 8260 | 8260 | 31 |
| 461 | 20231215 | 130000 | 3095920630 | 8210 | 8210 | 8210 | 8210 | 0 |
| 462 | 20231215 | 125900 | 3095920630 | 8210 | 8230 | 8230 | 8210 | 900 |
| 463 | 20231215 | 125800 | 3088530920 | 8220 | 8230 | 8230 | 8220 | 3 |
| 464 | 20231215 | 125700 | 3088506240 | 8220 | 8220 | 8220 | 8220 | 30 |
| 465 | 20231215 | 125600 | 3088259640 | 8270 | 8270 | 8270 | 8270 | 0 |
| 466 | 20231215 | 125500 | 3088259640 | 8270 | 8280 | 8290 | 8270 | 628 |
| 467 | 20231215 | 125400 | 3083062680 | 8290 | 8290 | 8290 | 8290 | 0 |
| 468 | 20231215 | 125300 | 3083062680 | 8290 | 8240 | 8290 | 8240 | 257 |
| 469 | 20231215 | 125200 | 3080943000 | 8230 | 8330 | 8340 | 8220 | 860 |
| 470 | 20231215 | 125100 | 3073854010 | 8340 | 8260 | 8340 | 8260 | 200 |
| 471 | 20231215 | 125000 | 3072186960 | 8250 | 8250 | 8250 | 8250 | 4 |
| 472 | 20231215 | 124900 | 3072153960 | 8330 | 8330 | 8330 | 8330 | 41 |
| 473 | 20231215 | 124800 | 3071812430 | 8340 | 8290 | 8340 | 8290 | 1500 |
| 474 | 20231215 | 124700 | 3059339560 | 8200 | 8270 | 8310 | 8200 | 3625 |
| 475 | 20231215 | 124600 | 3029544760 | 8280 | 8300 | 8300 | 8280 | 4 |
| 476 | 20231215 | 124500 | 3029511590 | 8250 | 8300 | 8320 | 8250 | 895 |
| 477 | 20231215 | 124400 | 3022074890 | 8300 | 8300 | 8300 | 8300 | 1 |
| 478 | 20231215 | 124300 | 3022066590 | 8300 | 8290 | 8300 | 8290 | 504 |
| 479 | 20231215 | 124200 | 3017883610 | 8300 | 8300 | 8300 | 8300 | 0 |
| 480 | 20231215 | 124100 | 3017883610 | 8300 | 8270 | 8300 | 8270 | 1487 |
| 481 | 20231215 | 124000 | 3005547080 | 8260 | 8250 | 8260 | 8250 | 574 |
| 482 | 20231215 | 123900 | 3000808850 | 8230 | 8210 | 8230 | 8210 | 263 |
| 483 | 20231215 | 123800 | 2998646320 | 8210 | 8210 | 8210 | 8210 | 101 |
| 484 | 20231215 | 123700 | 2997817110 | 8210 | 8220 | 8220 | 8190 | 1262 |
| 485 | 20231215 | 123600 | 2987471610 | 8200 | 8200 | 8200 | 8200 | 50 |
| 486 | 20231215 | 123500 | 2987061610 | 8200 | 8210 | 8210 | 8200 | 309 |
| 487 | 20231215 | 123400 | 2984526580 | 8200 | 8220 | 8220 | 8200 | 377 |
| 488 | 20231215 | 123300 | 2981435110 | 8220 | 8220 | 8220 | 8220 | 0 |
| 489 | 20231215 | 123200 | 2981435110 | 8220 | 8220 | 8220 | 8220 | 29 |
| 490 | 20231215 | 123100 | 2981196730 | 8210 | 8220 | 8220 | 8210 | 95 |
| 491 | 20231215 | 123000 | 2980415930 | 8220 | 8240 | 8240 | 8220 | 210 |
| 492 | 20231215 | 122900 | 2978685730 | 8260 | 8210 | 8260 | 8210 | 107 |
| 493 | 20231215 | 122800 | 2977804820 | 8230 | 8210 | 8230 | 8200 | 595 |
| 494 | 20231215 | 122700 | 2972909370 | 8200 | 8200 | 8200 | 8190 | 2334 |
| 495 | 20231215 | 122600 | 2953770590 | 8220 | 8220 | 8220 | 8200 | 760 |
| 496 | 20231215 | 122500 | 2947538290 | 8200 | 8220 | 8220 | 8200 | 143 |
| 497 | 20231215 | 122400 | 2946365490 | 8200 | 8230 | 8230 | 8200 | 4380 |
| 498 | 20231215 | 122300 | 2910402980 | 8220 | 8250 | 8250 | 8220 | 6452 |
| 499 | 20231215 | 122200 | 2857337690 | 8310 | 8310 | 8310 | 8310 | 0 |
| 500 | 20231215 | 122100 | 2857337690 | 8310 | 8310 | 8310 | 8310 | 100 |
| 501 | 20231215 | 122000 | 2856506690 | 8250 | 8290 | 8310 | 8240 | 865 |
| 502 | 20231215 | 121900 | 2849375860 | 8330 | 8330 | 8330 | 8330 | 0 |
| 503 | 20231215 | 121800 | 2849375860 | 8330 | 8330 | 8330 | 8330 | 1 |
| 504 | 20231215 | 121700 | 2849367530 | 8250 | 8320 | 8320 | 8250 | 3585 |
| 505 | 20231215 | 121600 | 2819713620 | 8310 | 8310 | 8320 | 8310 | 938 |
| 506 | 20231215 | 121500 | 2811911970 | 8320 | 8320 | 8320 | 8320 | 56 |
| 507 | 20231215 | 121400 | 2811446050 | 8320 | 8320 | 8320 | 8320 | 99 |
| 508 | 20231215 | 121300 | 2810622370 | 8320 | 8320 | 8320 | 8320 | 723 |
| 509 | 20231215 | 121200 | 2804607010 | 8320 | 8320 | 8320 | 8320 | 51 |
| 510 | 20231215 | 121100 | 2804182690 | 8320 | 8320 | 8320 | 8320 | 11 |
| 511 | 20231215 | 121000 | 2804091170 | 8320 | 8320 | 8340 | 8320 | 698 |
| 512 | 20231215 | 120900 | 2798283510 | 8320 | 8320 | 8320 | 8320 | 40 |
| 513 | 20231215 | 120800 | 2797950710 | 8320 | 8340 | 8340 | 8320 | 10 |
| 514 | 20231215 | 120700 | 2797867490 | 8340 | 8340 | 8340 | 8340 | 122 |
| 515 | 20231215 | 120600 | 2796850010 | 8360 | 8360 | 8370 | 8360 | 625 |
| 516 | 20231215 | 120500 | 2791624990 | 8370 | 8370 | 8370 | 8370 | 365 |
| 517 | 20231215 | 120400 | 2788569940 | 8380 | 8370 | 8380 | 8370 | 2962 |
| 518 | 20231215 | 120300 | 2763752780 | 8370 | 8370 | 8370 | 8370 | 1416 |
| 519 | 20231215 | 120200 | 2751900860 | 8370 | 8370 | 8370 | 8370 | 0 |
| 520 | 20231215 | 120100 | 2751900860 | 8370 | 8360 | 8370 | 8360 | 455 |
| 521 | 20231215 | 120000 | 2748096240 | 8350 | 8320 | 8350 | 8320 | 2002 |
| 522 | 20231215 | 115900 | 2731384610 | 8290 | 8300 | 8300 | 8290 | 2538 |
| 523 | 20231215 | 115800 | 2710319240 | 8300 | 8340 | 8340 | 8300 | 843 |
| 524 | 20231215 | 115700 | 2703302520 | 8340 | 8330 | 8340 | 8330 | 1506 |
| 525 | 20231215 | 115600 | 2690756370 | 8340 | 8340 | 8340 | 8340 | 29 |
| 526 | 20231215 | 115500 | 2690514510 | 8350 | 8360 | 8360 | 8350 | 1134 |
| 527 | 20231215 | 115400 | 2681035680 | 8350 | 8350 | 8370 | 8350 | 1299 |
| 528 | 20231215 | 115300 | 2670175480 | 8350 | 8340 | 8350 | 8330 | 734 |
| 529 | 20231215 | 115200 | 2664048580 | 8350 | 8340 | 8350 | 8340 | 282 |
| 530 | 20231215 | 115100 | 2661696150 | 8340 | 8300 | 8340 | 8300 | 17 |
| 531 | 20231215 | 115000 | 2661555010 | 8300 | 8350 | 8360 | 8300 | 212 |
| 532 | 20231215 | 114900 | 2659783400 | 8350 | 8320 | 8350 | 8280 | 7388 |
| 533 | 20231215 | 114800 | 2598193210 | 8320 | 8320 | 8320 | 8320 | 91 |
| 534 | 20231215 | 114700 | 2597436090 | 8340 | 8230 | 8340 | 8230 | 9224 |
| 535 | 20231215 | 114600 | 2520771310 | 8230 | 8230 | 8230 | 8230 | 160 |
| 536 | 20231215 | 114500 | 2519454510 | 8260 | 8220 | 8260 | 8220 | 240 |
| 537 | 20231215 | 114400 | 2517474130 | 8250 | 8250 | 8250 | 8250 | 24 |
| 538 | 20231215 | 114300 | 2517276130 | 8250 | 8250 | 8250 | 8250 | 0 |
| 539 | 20231215 | 114200 | 2517276130 | 8250 | 8240 | 8250 | 8240 | 5 |
| 540 | 20231215 | 114100 | 2517234910 | 8240 | 8220 | 8240 | 8220 | 1125 |
| 541 | 20231215 | 114000 | 2507968570 | 8240 | 8240 | 8240 | 8240 | 0 |
| 542 | 20231215 | 113900 | 2507968570 | 8240 | 8240 | 8240 | 8240 | 56 |
| 543 | 20231215 | 113800 | 2507507130 | 8200 | 8220 | 8220 | 8200 | 4186 |
| 544 | 20231215 | 113700 | 2473177930 | 8210 | 8250 | 8250 | 8210 | 130 |
| 545 | 20231215 | 113600 | 2472109140 | 8250 | 8260 | 8260 | 8250 | 66 |
| 546 | 20231215 | 113500 | 2471564520 | 8280 | 8280 | 8280 | 8280 | 0 |
| 547 | 20231215 | 113400 | 2471564520 | 8280 | 8210 | 8280 | 8210 | 730 |
| 548 | 20231215 | 113300 | 2465543070 | 8220 | 8220 | 8220 | 8220 | 0 |
| 549 | 20231215 | 113200 | 2465543070 | 8220 | 8230 | 8230 | 8220 | 407 |
| 550 | 20231215 | 113100 | 2462197400 | 8230 | 8230 | 8230 | 8230 | 71 |
| 551 | 20231215 | 113000 | 2461613070 | 8230 | 8260 | 8260 | 8230 | 17 |
| 552 | 20231215 | 112900 | 2461473100 | 8260 | 8250 | 8260 | 8250 | 24 |
| 553 | 20231215 | 112800 | 2461274950 | 8230 | 8250 | 8250 | 8230 | 6 |
| 554 | 20231215 | 112700 | 2461225530 | 8260 | 8270 | 8270 | 8260 | 9 |
| 555 | 20231215 | 112600 | 2461151140 | 8240 | 8240 | 8240 | 8240 | 532 |
| 556 | 20231215 | 112500 | 2456767460 | 8260 | 8210 | 8270 | 8210 | 324 |
| 557 | 20231215 | 112400 | 2454092630 | 8220 | 8220 | 8220 | 8220 | 21 |
| 558 | 20231215 | 112300 | 2453920010 | 8220 | 8200 | 8220 | 8180 | 726 |
| 559 | 20231215 | 112200 | 2447968290 | 8220 | 8200 | 8220 | 8200 | 64 |
| 560 | 20231215 | 112100 | 2447443470 | 8200 | 8220 | 8220 | 8180 | 204 |
| 561 | 20231215 | 112000 | 2445771050 | 8220 | 8220 | 8230 | 8210 | 440 |
| 562 | 20231215 | 111900 | 2442154340 | 8180 | 8170 | 8180 | 8170 | 640 |
| 563 | 20231215 | 111800 | 2436921540 | 8170 | 8240 | 8240 | 8160 | 1188 |
| 564 | 20231215 | 111700 | 2427188820 | 8230 | 8230 | 8230 | 8230 | 147 |
| 565 | 20231215 | 111600 | 2425979010 | 8230 | 8260 | 8260 | 8230 | 695 |
| 566 | 20231215 | 111500 | 2420247890 | 8270 | 8250 | 8300 | 8250 | 4472 |
| 567 | 20231215 | 111400 | 2383232860 | 8250 | 8220 | 8250 | 8210 | 1157 |
| 568 | 20231215 | 111300 | 2373708590 | 8180 | 8180 | 8190 | 8180 | 624 |
| 569 | 20231215 | 111200 | 2368598840 | 8220 | 8170 | 8220 | 8170 | 530 |
| 570 | 20231215 | 111100 | 2364255240 | 8160 | 8170 | 8190 | 8160 | 3414 |
| 571 | 20231215 | 111000 | 2336357000 | 8160 | 8190 | 8190 | 8160 | 1447 |
| 572 | 20231215 | 110900 | 2324507240 | 8190 | 8210 | 8210 | 8190 | 1438 |
| 573 | 20231215 | 110800 | 2312722810 | 8200 | 8210 | 8210 | 8200 | 310 |
| 574 | 20231215 | 110700 | 2310178710 | 8230 | 8200 | 8230 | 8200 | 320 |
| 575 | 20231215 | 110600 | 2307551440 | 8200 | 8200 | 8200 | 8190 | 730 |
| 576 | 20231215 | 110500 | 2301569640 | 8200 | 8250 | 8250 | 8200 | 750 |
| 577 | 20231215 | 110400 | 2295407370 | 8250 | 8230 | 8250 | 8230 | 497 |
| 578 | 20231215 | 110300 | 2291311540 | 8240 | 8230 | 8240 | 8230 | 52 |
| 579 | 20231215 | 110200 | 2290883100 | 8240 | 8190 | 8240 | 8190 | 1065 |
| 580 | 20231215 | 110100 | 2282131760 | 8180 | 8160 | 8180 | 8160 | 98 |
| 581 | 20231215 | 110000 | 2281330460 | 8160 | 8160 | 8160 | 8160 | 2 |
| 582 | 20231215 | 105900 | 2281314140 | 8160 | 8180 | 8180 | 8160 | 2213 |
| 583 | 20231215 | 105800 | 2263233550 | 8170 | 8180 | 8180 | 8170 | 78 |
| 584 | 20231215 | 105700 | 2262595860 | 8160 | 8210 | 8210 | 8150 | 1172 |
| 585 | 20231215 | 105600 | 2253033500 | 8230 | 8230 | 8230 | 8230 | 1 |
| 586 | 20231215 | 105500 | 2253025270 | 8240 | 8240 | 8240 | 8240 | 0 |
| 587 | 20231215 | 105400 | 2253025270 | 8240 | 8220 | 8240 | 8220 | 1051 |
| 588 | 20231215 | 105300 | 2244372310 | 8220 | 8190 | 8220 | 8150 | 859 |
| 589 | 20231215 | 105200 | 2237328070 | 8190 | 8190 | 8190 | 8190 | 1 |
| 590 | 20231215 | 105100 | 2237319880 | 8220 | 8150 | 8220 | 8150 | 1534 |
| 591 | 20231215 | 105000 | 2224736650 | 8170 | 8160 | 8170 | 8160 | 28 |
| 592 | 20231215 | 104900 | 2224508140 | 8170 | 8170 | 8170 | 8170 | 74 |
| 593 | 20231215 | 104800 | 2223903560 | 8150 | 8150 | 8170 | 8150 | 213 |
| 594 | 20231215 | 104700 | 2222165610 | 8180 | 8180 | 8180 | 8180 | 795 |
| 595 | 20231215 | 104600 | 2215662510 | 8180 | 8180 | 8180 | 8180 | 129 |
| 596 | 20231215 | 104500 | 2214607290 | 8190 | 8190 | 8190 | 8190 | 200 |
| 597 | 20231215 | 104400 | 2212969290 | 8190 | 8190 | 8190 | 8190 | 631 |
| 598 | 20231215 | 104300 | 2207801400 | 8190 | 8190 | 8190 | 8190 | 0 |
| 599 | 20231215 | 104200 | 2207801400 | 8190 | 8130 | 8190 | 8130 | 410 |
| 600 | 20231215 | 104100 | 2204461560 | 8130 | 8130 | 8130 | 8130 | 15 |
| 601 | 20231215 | 104000 | 2204339610 | 8120 | 8150 | 8150 | 8120 | 834 |
| 602 | 20231215 | 103900 | 2197559940 | 8130 | 8150 | 8150 | 8130 | 305 |
| 603 | 20231215 | 103800 | 2195080050 | 8160 | 8160 | 8160 | 8160 | 112 |
| 604 | 20231215 | 103700 | 2194166130 | 8160 | 8200 | 8200 | 8160 | 29 |
| 605 | 20231215 | 103600 | 2193929090 | 8160 | 8160 | 8160 | 8160 | 1 |
| 606 | 20231215 | 103500 | 2193920930 | 8170 | 8180 | 8180 | 8170 | 525 |
| 607 | 20231215 | 103400 | 2189630690 | 8180 | 8210 | 8210 | 8170 | 78 |
| 608 | 20231215 | 103300 | 2188993340 | 8170 | 8170 | 8170 | 8170 | 10 |
| 609 | 20231215 | 103200 | 2188911640 | 8170 | 8200 | 8200 | 8170 | 201 |
| 610 | 20231215 | 103100 | 2187269440 | 8200 | 8210 | 8210 | 8190 | 900 |
| 611 | 20231215 | 103000 | 2179889740 | 8230 | 8210 | 8230 | 8210 | 522 |
| 612 | 20231215 | 102900 | 2175603600 | 8240 | 8230 | 8240 | 8230 | 220 |
| 613 | 20231215 | 102800 | 2173791000 | 8230 | 8200 | 8230 | 8200 | 126 |
| 614 | 20231215 | 102700 | 2172757650 | 8200 | 8200 | 8200 | 8170 | 390 |
| 615 | 20231215 | 102600 | 2169563820 | 8170 | 8210 | 8210 | 8150 | 1389 |
| 616 | 20231215 | 102500 | 2158216580 | 8260 | 8260 | 8260 | 8170 | 509 |
| 617 | 20231215 | 102400 | 2154012600 | 8260 | 8160 | 8290 | 8120 | 6206 |
| 618 | 20231215 | 102300 | 2103120960 | 8180 | 8130 | 8180 | 8120 | 155 |
| 619 | 20231215 | 102200 | 2101861930 | 8120 | 8200 | 8200 | 8110 | 445 |
| 620 | 20231215 | 102100 | 2098235710 | 8200 | 8200 | 8200 | 8200 | 11 |
| 621 | 20231215 | 102000 | 2098145510 | 8210 | 8230 | 8230 | 8190 | 416 |
| 622 | 20231215 | 101900 | 2094735750 | 8240 | 8230 | 8240 | 8220 | 59 |
| 623 | 20231215 | 101800 | 2094250610 | 8240 | 8150 | 8240 | 8120 | 1211 |
| 624 | 20231215 | 101700 | 2084361590 | 8120 | 8190 | 8190 | 8120 | 167 |
| 625 | 20231215 | 101600 | 2083004060 | 8200 | 8210 | 8210 | 8140 | 447 |
| 626 | 20231215 | 101500 | 2079357250 | 8160 | 8220 | 8220 | 8160 | 840 |
| 627 | 20231215 | 101400 | 2072501640 | 8220 | 8220 | 8230 | 8220 | 12 |
| 628 | 20231215 | 101300 | 2072402990 | 8220 | 8210 | 8240 | 8190 | 1214 |
| 629 | 20231215 | 101200 | 2062444860 | 8220 | 8270 | 8270 | 8220 | 626 |
| 630 | 20231215 | 101100 | 2057278740 | 8250 | 8240 | 8280 | 8240 | 4600 |
| 631 | 20231215 | 101000 | 2019311190 | 8230 | 8230 | 8230 | 8220 | 220 |
| 632 | 20231215 | 100900 | 2017500790 | 8230 | 8210 | 8230 | 8210 | 1269 |
| 633 | 20231215 | 100800 | 2007061400 | 8210 | 8210 | 8220 | 8200 | 1835 |
| 634 | 20231215 | 100700 | 1991991810 | 8200 | 8180 | 8200 | 8180 | 1579 |
| 635 | 20231215 | 100600 | 1979049400 | 8180 | 8130 | 8180 | 8130 | 274 |
| 636 | 20231215 | 100500 | 1976813420 | 8130 | 8130 | 8130 | 8130 | 10 |
| 637 | 20231215 | 100400 | 1976732120 | 8130 | 8100 | 8160 | 8100 | 1529 |
| 638 | 20231215 | 100300 | 1964298020 | 8130 | 8150 | 8150 | 8130 | 14 |
| 639 | 20231215 | 100200 | 1964183960 | 8150 | 8130 | 8150 | 8130 | 274 |
| 640 | 20231215 | 100100 | 1961955860 | 8130 | 8050 | 8130 | 8050 | 329 |
| 641 | 20231215 | 100000 | 1959286930 | 8100 | 8100 | 8100 | 8100 | 5 |
| 642 | 20231215 | 095900 | 1959246430 | 8030 | 8010 | 8090 | 8010 | 1778 |
| 643 | 20231215 | 095800 | 1944889820 | 8010 | 8010 | 8010 | 8000 | 73 |
| 644 | 20231215 | 095700 | 1944305350 | 8000 | 8050 | 8050 | 7980 | 4673 |
| 645 | 20231215 | 095600 | 1906873380 | 8040 | 8050 | 8110 | 8040 | 1051 |
| 646 | 20231215 | 095500 | 1898420810 | 8040 | 8070 | 8070 | 8040 | 1000 |
| 647 | 20231215 | 095400 | 1890372070 | 8070 | 8130 | 8160 | 8010 | 3797 |
| 648 | 20231215 | 095300 | 1859802510 | 8130 | 8130 | 8140 | 8120 | 469 |
| 649 | 20231215 | 095200 | 1855989730 | 8130 | 8130 | 8130 | 8130 | 76 |
| 650 | 20231215 | 095100 | 1855371850 | 8140 | 8150 | 8150 | 8140 | 1107 |
| 651 | 20231215 | 095000 | 1846358260 | 8140 | 8150 | 8150 | 8140 | 354 |
| 652 | 20231215 | 094900 | 1843474460 | 8150 | 8140 | 8150 | 8140 | 259 |
| 653 | 20231215 | 094800 | 1841366030 | 8130 | 8130 | 8130 | 8130 | 242 |
| 654 | 20231215 | 094700 | 1839398570 | 8150 | 8130 | 8150 | 8130 | 263 |
| 655 | 20231215 | 094600 | 1837259550 | 8130 | 8150 | 8150 | 8110 | 5475 |
| 656 | 20231215 | 094500 | 1792791690 | 8150 | 8150 | 8150 | 8140 | 296 |
| 657 | 20231215 | 094400 | 1790379790 | 8190 | 8150 | 8190 | 8150 | 15 |
| 658 | 20231215 | 094300 | 1790257500 | 8210 | 8180 | 8210 | 8160 | 214 |
| 659 | 20231215 | 094200 | 1788506610 | 8210 | 8210 | 8210 | 8210 | 9 |
| 660 | 20231215 | 094100 | 1788432720 | 8210 | 8220 | 8220 | 8200 | 66 |
| 661 | 20231215 | 094000 | 1787890690 | 8160 | 8190 | 8220 | 8160 | 2119 |
| 662 | 20231215 | 093900 | 1770515410 | 8190 | 8170 | 8200 | 8120 | 3337 |
| 663 | 20231215 | 093800 | 1743318130 | 8170 | 8100 | 8170 | 8100 | 1207 |
| 664 | 20231215 | 093700 | 1733507420 | 8170 | 8150 | 8170 | 8070 | 2092 |
| 665 | 20231215 | 093600 | 1716591780 | 8170 | 8190 | 8190 | 8100 | 1531 |
| 666 | 20231215 | 093500 | 1704149900 | 8190 | 8200 | 8200 | 8190 | 1150 |
| 667 | 20231215 | 093400 | 1694726250 | 8220 | 8230 | 8230 | 8220 | 304 |
| 668 | 20231215 | 093300 | 1692224880 | 8220 | 8160 | 8230 | 8160 | 1675 |
| 669 | 20231215 | 093200 | 1678491420 | 8150 | 8230 | 8230 | 8150 | 841 |
| 670 | 20231215 | 093100 | 1671586910 | 8230 | 8240 | 8260 | 8210 | 5581 |
| 671 | 20231215 | 093000 | 1625556250 | 8250 | 8170 | 8250 | 8140 | 3490 |
| 672 | 20231215 | 092900 | 1596957650 | 8180 | 8100 | 8180 | 8100 | 1353 |
| 673 | 20231215 | 092800 | 1585932880 | 8060 | 8060 | 8100 | 8060 | 150 |
| 674 | 20231215 | 092700 | 1584723840 | 8060 | 8120 | 8130 | 8060 | 1799 |
| 675 | 20231215 | 092600 | 1570159450 | 8120 | 8120 | 8140 | 8100 | 1108 |
| 676 | 20231215 | 092500 | 1561171490 | 8110 | 8120 | 8160 | 8110 | 451 |
| 677 | 20231215 | 092400 | 1557496790 | 8120 | 8160 | 8170 | 8120 | 456 |
| 678 | 20231215 | 092300 | 1553778990 | 8150 | 8050 | 8150 | 8050 | 2936 |
| 679 | 20231215 | 092200 | 1529986770 | 8050 | 8060 | 8100 | 8050 | 2872 |
| 680 | 20231215 | 092100 | 1506865650 | 8080 | 8120 | 8120 | 8080 | 133 |
| 681 | 20231215 | 092000 | 1505790310 | 8130 | 8010 | 8150 | 8000 | 4606 |
| 682 | 20231215 | 091900 | 1468608080 | 8010 | 8010 | 8010 | 8000 | 1771 |
| 683 | 20231215 | 091800 | 1454438860 | 8000 | 7930 | 8010 | 7930 | 1828 |
| 684 | 20231215 | 091700 | 1439906040 | 7930 | 7920 | 8000 | 7920 | 373 |
| 685 | 20231215 | 091600 | 1436936630 | 8000 | 7880 | 8000 | 7870 | 5246 |
| 686 | 20231215 | 091500 | 1395438770 | 7870 | 7920 | 7920 | 7870 | 9946 |
| 687 | 20231215 | 091400 | 1317010580 | 7910 | 7940 | 7940 | 7910 | 1547 |
| 688 | 20231215 | 091300 | 1304761770 | 7940 | 7940 | 7960 | 7930 | 1221 |
| 689 | 20231215 | 091200 | 1295059980 | 7940 | 7990 | 7990 | 7900 | 7314 |
| 690 | 20231215 | 091100 | 1236875170 | 8060 | 8000 | 8080 | 7980 | 3115 |
| 691 | 20231215 | 091000 | 1211965840 | 7950 | 7940 | 7960 | 7930 | 2788 |
| 692 | 20231215 | 090900 | 1189821480 | 7990 | 8050 | 8050 | 7870 | 20377 |
| 693 | 20231215 | 090800 | 1027218730 | 8050 | 8100 | 8150 | 8050 | 4428 |
| 694 | 20231215 | 090700 | 991381700 | 8100 | 8140 | 8150 | 8100 | 734 |
| 695 | 20231215 | 090600 | 985414580 | 8150 | 8130 | 8200 | 8070 | 9129 |
| 696 | 20231215 | 090500 | 911272630 | 8150 | 8000 | 8150 | 8000 | 17023 |
| 697 | 20231215 | 090400 | 774039650 | 8050 | 8220 | 8230 | 7920 | 15308 |
| 698 | 20231215 | 090300 | 650085790 | 8220 | 8320 | 8350 | 8220 | 23801 |
| 699 | 20231215 | 090200 | 453155690 | 8350 | 8270 | 8380 | 8250 | 11566 |
| 700 | 20231215 | 090100 | 357088200 | 8250 | 8300 | 8430 | 8210 | 25588 |
| 701 | 20231215 | 090000 | 143972760 | 8270 | 8000 | 8300 | 8000 | 17696 |