36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 211700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 11141 |
| 3 | 20231207 | 211600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 4 | 20231207 | 211500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 5 | 20231207 | 211400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 6 | 20231207 | 211300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 7 | 20231207 | 211200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 8 | 20231207 | 211100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 9 | 20231207 | 211000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 10 | 20231207 | 210900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 11 | 20231207 | 210800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 12 | 20231207 | 210700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 13 | 20231207 | 210600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 14 | 20231207 | 210500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 15 | 20231207 | 210400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 16 | 20231207 | 210300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 17 | 20231207 | 210200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 18 | 20231207 | 210100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 19 | 20231207 | 210000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 20 | 20231207 | 205900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 21 | 20231207 | 205800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 22 | 20231207 | 205700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 23 | 20231207 | 205600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 24 | 20231207 | 205500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 25 | 20231207 | 205400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 26 | 20231207 | 205300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 27 | 20231207 | 205200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 28 | 20231207 | 205100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 29 | 20231207 | 205000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 30 | 20231207 | 204900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 31 | 20231207 | 204800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 32 | 20231207 | 204700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 11141 |
| 33 | 20231207 | 204600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 34 | 20231207 | 204500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 35 | 20231207 | 204400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 36 | 20231207 | 204300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 37 | 20231207 | 204200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 38 | 20231207 | 204100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 39 | 20231207 | 204000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 40 | 20231207 | 203900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 41 | 20231207 | 203800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 42 | 20231207 | 203700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 43 | 20231207 | 203600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 44 | 20231207 | 203500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 45 | 20231207 | 203400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 46 | 20231207 | 203300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 47 | 20231207 | 203200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 48 | 20231207 | 203100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 49 | 20231207 | 203000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 50 | 20231207 | 202900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 51 | 20231207 | 202800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 52 | 20231207 | 202700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 53 | 20231207 | 202600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 54 | 20231207 | 202500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 55 | 20231207 | 202400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 56 | 20231207 | 202300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 57 | 20231207 | 202200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 58 | 20231207 | 202100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 59 | 20231207 | 202000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 60 | 20231207 | 201900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 61 | 20231207 | 201800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 62 | 20231207 | 201700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 11141 |
| 63 | 20231207 | 201600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 64 | 20231207 | 201500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 65 | 20231207 | 201400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 66 | 20231207 | 201300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 67 | 20231207 | 201200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 68 | 20231207 | 201100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 69 | 20231207 | 201000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 70 | 20231207 | 200900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 71 | 20231207 | 200800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 72 | 20231207 | 200700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 73 | 20231207 | 200600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 74 | 20231207 | 200500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 75 | 20231207 | 200400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 76 | 20231207 | 200300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 77 | 20231207 | 200200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 78 | 20231207 | 200100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 79 | 20231207 | 200000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 80 | 20231207 | 195900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 81 | 20231207 | 195800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 82 | 20231207 | 195700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 83 | 20231207 | 195600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 84 | 20231207 | 195500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 85 | 20231207 | 195400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 86 | 20231207 | 195300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 87 | 20231207 | 195200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 88 | 20231207 | 195100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 89 | 20231207 | 195000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 90 | 20231207 | 194900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 91 | 20231207 | 194800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 92 | 20231207 | 194700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 11141 |
| 93 | 20231207 | 194600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 94 | 20231207 | 194500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 95 | 20231207 | 194400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 96 | 20231207 | 194300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 97 | 20231207 | 194200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 98 | 20231207 | 194100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 99 | 20231207 | 194000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 100 | 20231207 | 193900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 101 | 20231207 | 193800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 102 | 20231207 | 193700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 103 | 20231207 | 193600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 104 | 20231207 | 193500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 105 | 20231207 | 193400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 106 | 20231207 | 193300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 107 | 20231207 | 193200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 108 | 20231207 | 193100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 109 | 20231207 | 193000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 110 | 20231207 | 192900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 111 | 20231207 | 192800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 112 | 20231207 | 192700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 113 | 20231207 | 192600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 114 | 20231207 | 192500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 115 | 20231207 | 192400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 116 | 20231207 | 192300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 117 | 20231207 | 192200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 118 | 20231207 | 192100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 119 | 20231207 | 192000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 120 | 20231207 | 191900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 121 | 20231207 | 191800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 122 | 20231207 | 191700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 11141 |
| 123 | 20231207 | 191600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 124 | 20231207 | 191500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 125 | 20231207 | 191400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 126 | 20231207 | 191300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 127 | 20231207 | 191200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 128 | 20231207 | 191100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 129 | 20231207 | 191000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 130 | 20231207 | 190900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 131 | 20231207 | 190800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 132 | 20231207 | 190700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 133 | 20231207 | 190600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 134 | 20231207 | 190500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 135 | 20231207 | 190400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 136 | 20231207 | 190300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 137 | 20231207 | 190200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 138 | 20231207 | 190100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 139 | 20231207 | 190000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 140 | 20231207 | 185900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 141 | 20231207 | 185800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 142 | 20231207 | 185700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 143 | 20231207 | 185600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 144 | 20231207 | 185500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 145 | 20231207 | 185400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 146 | 20231207 | 185300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 147 | 20231207 | 185200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 148 | 20231207 | 185100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 149 | 20231207 | 185000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 150 | 20231207 | 184900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 151 | 20231207 | 184800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 152 | 20231207 | 184700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 11141 |
| 153 | 20231207 | 184600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 154 | 20231207 | 184500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 155 | 20231207 | 184400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 156 | 20231207 | 184300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 157 | 20231207 | 184200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 158 | 20231207 | 184100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 159 | 20231207 | 184000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 160 | 20231207 | 183900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 161 | 20231207 | 183800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 162 | 20231207 | 183700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 163 | 20231207 | 183600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 164 | 20231207 | 183500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 165 | 20231207 | 183400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 166 | 20231207 | 183300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 167 | 20231207 | 183200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 168 | 20231207 | 183100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 169 | 20231207 | 183000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 170 | 20231207 | 182900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 171 | 20231207 | 182800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 172 | 20231207 | 182700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 173 | 20231207 | 182600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 174 | 20231207 | 182500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 175 | 20231207 | 182400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 176 | 20231207 | 182300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 177 | 20231207 | 182200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 178 | 20231207 | 182100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 179 | 20231207 | 182000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 180 | 20231207 | 181900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 181 | 20231207 | 181800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 182 | 20231207 | 181700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 11141 |
| 183 | 20231207 | 181600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 184 | 20231207 | 181500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 185 | 20231207 | 181400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 186 | 20231207 | 181300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 187 | 20231207 | 181200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 188 | 20231207 | 181100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 189 | 20231207 | 181000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 190 | 20231207 | 180900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 191 | 20231207 | 180800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 192 | 20231207 | 180700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 193 | 20231207 | 180600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 194 | 20231207 | 180500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 195 | 20231207 | 180400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 196 | 20231207 | 180300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 197 | 20231207 | 180200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 198 | 20231207 | 180100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 199 | 20231207 | 180000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 200 | 20231207 | 175900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 201 | 20231207 | 175800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 202 | 20231207 | 175700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 203 | 20231207 | 175600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 204 | 20231207 | 175500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 205 | 20231207 | 175400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 206 | 20231207 | 175300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 207 | 20231207 | 175200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 208 | 20231207 | 175100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 209 | 20231207 | 175000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 210 | 20231207 | 174900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 211 | 20231207 | 174800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 212 | 20231207 | 174700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 11141 |
| 213 | 20231207 | 174600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 214 | 20231207 | 174500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 215 | 20231207 | 174400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 216 | 20231207 | 174300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 217 | 20231207 | 174200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 218 | 20231207 | 174100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 219 | 20231207 | 174000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 220 | 20231207 | 173900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 221 | 20231207 | 173800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 222 | 20231207 | 173700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 223 | 20231207 | 173600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 224 | 20231207 | 173500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 225 | 20231207 | 173400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 226 | 20231207 | 173300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 227 | 20231207 | 173200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 228 | 20231207 | 173100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 229 | 20231207 | 173000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 230 | 20231207 | 172900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 231 | 20231207 | 172800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 232 | 20231207 | 172700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 233 | 20231207 | 172600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 234 | 20231207 | 172500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 235 | 20231207 | 172400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 236 | 20231207 | 172300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 237 | 20231207 | 172200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 238 | 20231207 | 172100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 239 | 20231207 | 172000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 240 | 20231207 | 171900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 241 | 20231207 | 171800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 242 | 20231207 | 171700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 11141 |
| 243 | 20231207 | 171600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 244 | 20231207 | 171500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 245 | 20231207 | 171400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 246 | 20231207 | 171300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 247 | 20231207 | 171200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 248 | 20231207 | 171100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 249 | 20231207 | 171000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 250 | 20231207 | 170900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 251 | 20231207 | 170800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 252 | 20231207 | 170700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 253 | 20231207 | 170600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 254 | 20231207 | 170500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 255 | 20231207 | 170400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 256 | 20231207 | 170300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 257 | 20231207 | 170200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 258 | 20231207 | 170100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 259 | 20231207 | 170000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 260 | 20231207 | 165900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 261 | 20231207 | 165800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 262 | 20231207 | 165700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 263 | 20231207 | 165600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 264 | 20231207 | 165500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 265 | 20231207 | 165400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 266 | 20231207 | 165300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 267 | 20231207 | 165200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 268 | 20231207 | 165100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 269 | 20231207 | 165000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 270 | 20231207 | 164900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 271 | 20231207 | 164800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 272 | 20231207 | 164700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 11141 |
| 273 | 20231207 | 164600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 274 | 20231207 | 164500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 275 | 20231207 | 164400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 276 | 20231207 | 164300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 277 | 20231207 | 164200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 278 | 20231207 | 164100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 279 | 20231207 | 164000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 280 | 20231207 | 163900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 281 | 20231207 | 163800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 282 | 20231207 | 163700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 283 | 20231207 | 163600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 284 | 20231207 | 163500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 285 | 20231207 | 163400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 286 | 20231207 | 163300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 287 | 20231207 | 163200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 288 | 20231207 | 163100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 289 | 20231207 | 163000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 290 | 20231207 | 162900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 291 | 20231207 | 162800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 292 | 20231207 | 162700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 293 | 20231207 | 162600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 294 | 20231207 | 162500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 295 | 20231207 | 162400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 296 | 20231207 | 162300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 297 | 20231207 | 162200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 298 | 20231207 | 162100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 299 | 20231207 | 162000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 300 | 20231207 | 161900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 301 | 20231207 | 161800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 302 | 20231207 | 161700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 11141 |
| 303 | 20231207 | 161600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 304 | 20231207 | 161500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 305 | 20231207 | 161400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 306 | 20231207 | 161300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 307 | 20231207 | 161200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 308 | 20231207 | 161100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 309 | 20231207 | 161000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 310 | 20231207 | 160900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 311 | 20231207 | 160800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 312 | 20231207 | 160700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 313 | 20231207 | 160600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 314 | 20231207 | 160500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 315 | 20231207 | 160400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 316 | 20231207 | 160300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 317 | 20231207 | 160200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 318 | 20231207 | 160100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 319 | 20231207 | 160000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 320 | 20231207 | 155900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 321 | 20231207 | 155800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 322 | 20231207 | 155700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 323 | 20231207 | 155600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 324 | 20231207 | 155500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 325 | 20231207 | 155400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 326 | 20231207 | 155300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 327 | 20231207 | 155200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 328 | 20231207 | 155100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 329 | 20231207 | 155000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 330 | 20231207 | 154900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 331 | 20231207 | 154800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 332 | 20231207 | 154700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 11141 |
| 333 | 20231207 | 154600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 334 | 20231207 | 154500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 335 | 20231207 | 154400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 336 | 20231207 | 154300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 337 | 20231207 | 154200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 338 | 20231207 | 154100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 339 | 20231207 | 154000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 340 | 20231207 | 153900 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 341 | 20231207 | 153800 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 342 | 20231207 | 153700 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 343 | 20231207 | 153600 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 344 | 20231207 | 153500 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 345 | 20231207 | 153400 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 346 | 20231207 | 153300 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 347 | 20231207 | 153200 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 348 | 20231207 | 153100 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 0 |
| 349 | 20231207 | 153000 | 5323769170 | 7930 | 7930 | 7930 | 7930 | 11141 |
| 350 | 20231207 | 152900 | 5235421040 | 7890 | 7890 | 7890 | 7890 | 0 |
| 351 | 20231207 | 152800 | 5235421040 | 7890 | 7890 | 7890 | 7890 | 0 |
| 352 | 20231207 | 152700 | 5235421040 | 7890 | 7890 | 7890 | 7890 | 0 |
| 353 | 20231207 | 152600 | 5235421040 | 7890 | 7890 | 7890 | 7890 | 0 |
| 354 | 20231207 | 152500 | 5235421040 | 7890 | 7890 | 7890 | 7890 | 0 |
| 355 | 20231207 | 152400 | 5235421040 | 7890 | 7890 | 7890 | 7890 | 0 |
| 356 | 20231207 | 152300 | 5235421040 | 7890 | 7890 | 7890 | 7890 | 0 |
| 357 | 20231207 | 152200 | 5235421040 | 7890 | 7890 | 7890 | 7890 | 0 |
| 358 | 20231207 | 152100 | 5235421040 | 7890 | 7890 | 7890 | 7890 | 0 |
| 359 | 20231207 | 152000 | 5235421040 | 7890 | 7890 | 7890 | 7890 | 0 |
| 360 | 20231207 | 151900 | 5235421040 | 7890 | 7850 | 7890 | 7850 | 1917 |
| 361 | 20231207 | 151800 | 5220339730 | 7850 | 7850 | 7870 | 7820 | 1831 |
| 362 | 20231207 | 151700 | 5205953650 | 7870 | 7840 | 7870 | 7840 | 311 |
| 363 | 20231207 | 151600 | 5203511340 | 7850 | 7840 | 7850 | 7840 | 841 |
| 364 | 20231207 | 151500 | 5196914560 | 7840 | 7810 | 7840 | 7790 | 2890 |
| 365 | 20231207 | 151400 | 5174360980 | 7820 | 7780 | 7820 | 7780 | 988 |
| 366 | 20231207 | 151300 | 5166660490 | 7790 | 7780 | 7790 | 7780 | 249 |
| 367 | 20231207 | 151200 | 5164723060 | 7780 | 7790 | 7790 | 7780 | 1134 |
| 368 | 20231207 | 151100 | 5155900490 | 7790 | 7800 | 7800 | 7790 | 15 |
| 369 | 20231207 | 151000 | 5155783590 | 7790 | 7790 | 7810 | 7790 | 594 |
| 370 | 20231207 | 150900 | 5151154770 | 7790 | 7800 | 7800 | 7790 | 1595 |
| 371 | 20231207 | 150800 | 5138718080 | 7800 | 7800 | 7810 | 7800 | 195 |
| 372 | 20231207 | 150700 | 5137196870 | 7800 | 7800 | 7800 | 7800 | 125 |
| 373 | 20231207 | 150600 | 5136221870 | 7810 | 7810 | 7810 | 7800 | 386 |
| 374 | 20231207 | 150500 | 5133208490 | 7800 | 7800 | 7810 | 7790 | 430 |
| 375 | 20231207 | 150400 | 5129858030 | 7800 | 7800 | 7810 | 7790 | 1216 |
| 376 | 20231207 | 150300 | 5120373520 | 7800 | 7800 | 7810 | 7800 | 1170 |
| 377 | 20231207 | 150200 | 5111246450 | 7800 | 7810 | 7810 | 7800 | 2274 |
| 378 | 20231207 | 150100 | 5093506610 | 7820 | 7810 | 7820 | 7810 | 785 |
| 379 | 20231207 | 150000 | 5087370760 | 7810 | 7800 | 7810 | 7800 | 1161 |
| 380 | 20231207 | 145900 | 5078304000 | 7800 | 7810 | 7810 | 7800 | 1183 |
| 381 | 20231207 | 145800 | 5069076130 | 7820 | 7820 | 7820 | 7810 | 2006 |
| 382 | 20231207 | 145700 | 5053389860 | 7830 | 7830 | 7830 | 7830 | 30 |
| 383 | 20231207 | 145600 | 5053154960 | 7830 | 7830 | 7830 | 7820 | 673 |
| 384 | 20231207 | 145500 | 5047885880 | 7820 | 7820 | 7820 | 7800 | 732 |
| 385 | 20231207 | 145400 | 5042161760 | 7820 | 7820 | 7820 | 7800 | 986 |
| 386 | 20231207 | 145300 | 5034457030 | 7800 | 7800 | 7800 | 7800 | 919 |
| 387 | 20231207 | 145200 | 5027288830 | 7790 | 7790 | 7790 | 7790 | 186 |
| 388 | 20231207 | 145100 | 5025839890 | 7790 | 7780 | 7800 | 7780 | 739 |
| 389 | 20231207 | 145000 | 5020080380 | 7780 | 7780 | 7780 | 7780 | 78 |
| 390 | 20231207 | 144900 | 5019473540 | 7780 | 7790 | 7800 | 7780 | 2028 |
| 391 | 20231207 | 144800 | 5003683180 | 7800 | 7800 | 7800 | 7790 | 1511 |
| 392 | 20231207 | 144700 | 4991905890 | 7810 | 7800 | 7820 | 7800 | 70 |
| 393 | 20231207 | 144600 | 4991358980 | 7800 | 7800 | 7800 | 7800 | 10 |
| 394 | 20231207 | 144500 | 4991280980 | 7800 | 7820 | 7820 | 7800 | 405 |
| 395 | 20231207 | 144400 | 4988121960 | 7790 | 7810 | 7830 | 7790 | 5028 |
| 396 | 20231207 | 144300 | 4948856510 | 7790 | 7790 | 7790 | 7790 | 421 |
| 397 | 20231207 | 144200 | 4945576920 | 7780 | 7780 | 7780 | 7780 | 7 |
| 398 | 20231207 | 144100 | 4945522460 | 7780 | 7790 | 7790 | 7780 | 3 |
| 399 | 20231207 | 144000 | 4945499100 | 7790 | 7790 | 7790 | 7780 | 182 |
| 400 | 20231207 | 143900 | 4944083120 | 7790 | 7790 | 7790 | 7790 | 133 |
| 401 | 20231207 | 143800 | 4943047050 | 7780 | 7780 | 7790 | 7780 | 422 |
| 402 | 20231207 | 143700 | 4939763880 | 7790 | 7780 | 7790 | 7780 | 169 |
| 403 | 20231207 | 143600 | 4938448570 | 7780 | 7780 | 7780 | 7780 | 165 |
| 404 | 20231207 | 143500 | 4937164870 | 7790 | 7780 | 7790 | 7780 | 1306 |
| 405 | 20231207 | 143400 | 4926992170 | 7780 | 7780 | 7780 | 7780 | 46 |
| 406 | 20231207 | 143300 | 4926634290 | 7780 | 7780 | 7790 | 7770 | 788 |
| 407 | 20231207 | 143200 | 4920504730 | 7780 | 7780 | 7780 | 7760 | 10581 |
| 408 | 20231207 | 143100 | 4838223480 | 7790 | 7800 | 7820 | 7790 | 1499 |
| 409 | 20231207 | 143000 | 4826539670 | 7800 | 7790 | 7810 | 7790 | 933 |
| 410 | 20231207 | 142900 | 4819270800 | 7790 | 7800 | 7800 | 7790 | 493 |
| 411 | 20231207 | 142800 | 4815428090 | 7800 | 7780 | 7800 | 7780 | 992 |
| 412 | 20231207 | 142700 | 4807708320 | 7780 | 7780 | 7780 | 7780 | 0 |
| 413 | 20231207 | 142600 | 4807708320 | 7780 | 7790 | 7800 | 7780 | 170 |
| 414 | 20231207 | 142500 | 4806385570 | 7780 | 7790 | 7790 | 7780 | 275 |
| 415 | 20231207 | 142400 | 4804243500 | 7800 | 7790 | 7800 | 7780 | 2376 |
| 416 | 20231207 | 142300 | 4785739410 | 7810 | 7810 | 7810 | 7790 | 2539 |
| 417 | 20231207 | 142200 | 4765958350 | 7810 | 7810 | 7810 | 7790 | 222 |
| 418 | 20231207 | 142100 | 4764228890 | 7800 | 7810 | 7810 | 7800 | 145 |
| 419 | 20231207 | 142000 | 4763097460 | 7790 | 7800 | 7810 | 7790 | 41 |
| 420 | 20231207 | 141900 | 4762777950 | 7810 | 7810 | 7810 | 7800 | 572 |
| 421 | 20231207 | 141800 | 4758311450 | 7790 | 7810 | 7810 | 7790 | 105 |
| 422 | 20231207 | 141700 | 4757491420 | 7790 | 7800 | 7800 | 7790 | 401 |
| 423 | 20231207 | 141600 | 4754365630 | 7790 | 7790 | 7800 | 7790 | 1037 |
| 424 | 20231207 | 141500 | 4746278900 | 7790 | 7790 | 7790 | 7790 | 206 |
| 425 | 20231207 | 141400 | 4744674160 | 7790 | 7810 | 7810 | 7780 | 5521 |
| 426 | 20231207 | 141300 | 4701641660 | 7810 | 7820 | 7820 | 7810 | 2922 |
| 427 | 20231207 | 141200 | 4678819570 | 7870 | 7820 | 7870 | 7820 | 3090 |
| 428 | 20231207 | 141100 | 4654650420 | 7810 | 7880 | 7880 | 7810 | 5034 |
| 429 | 20231207 | 141000 | 4615213490 | 7880 | 7900 | 7900 | 7880 | 373 |
| 430 | 20231207 | 140900 | 4612272050 | 7910 | 7840 | 7910 | 7840 | 1633 |
| 431 | 20231207 | 140800 | 4599379120 | 7830 | 7900 | 7900 | 7830 | 2445 |
| 432 | 20231207 | 140700 | 4580114880 | 7900 | 7890 | 7900 | 7870 | 1620 |
| 433 | 20231207 | 140600 | 4567347600 | 7890 | 7870 | 7890 | 7870 | 451 |
| 434 | 20231207 | 140500 | 4563789500 | 7870 | 7870 | 7870 | 7860 | 2833 |
| 435 | 20231207 | 140400 | 4541502120 | 7860 | 7850 | 7860 | 7830 | 2056 |
| 436 | 20231207 | 140300 | 4525364570 | 7850 | 7840 | 7850 | 7830 | 727 |
| 437 | 20231207 | 140200 | 4519661230 | 7840 | 7860 | 7860 | 7840 | 2599 |
| 438 | 20231207 | 140100 | 4499264540 | 7860 | 7860 | 7860 | 7850 | 1787 |
| 439 | 20231207 | 140000 | 4485219410 | 7860 | 7900 | 7900 | 7860 | 7657 |
| 440 | 20231207 | 135900 | 4424903120 | 7910 | 7900 | 7910 | 7900 | 821 |
| 441 | 20231207 | 135800 | 4418409020 | 7900 | 7880 | 7900 | 7880 | 1837 |
| 442 | 20231207 | 135700 | 4403902100 | 7880 | 7880 | 7890 | 7880 | 364 |
| 443 | 20231207 | 135600 | 4401030350 | 7890 | 7880 | 7890 | 7880 | 365 |
| 444 | 20231207 | 135500 | 4398153910 | 7880 | 7880 | 7880 | 7880 | 201 |
| 445 | 20231207 | 135400 | 4396570030 | 7880 | 7880 | 7880 | 7880 | 7 |
| 446 | 20231207 | 135300 | 4396514870 | 7880 | 7880 | 7880 | 7880 | 267 |
| 447 | 20231207 | 135200 | 4394410910 | 7880 | 7880 | 7880 | 7880 | 1021 |
| 448 | 20231207 | 135100 | 4386365430 | 7890 | 7880 | 7890 | 7880 | 332 |
| 449 | 20231207 | 135000 | 4383745960 | 7880 | 7870 | 7880 | 7870 | 583 |
| 450 | 20231207 | 134900 | 4379151940 | 7870 | 7870 | 7880 | 7870 | 351 |
| 451 | 20231207 | 134800 | 4376386570 | 7870 | 7870 | 7870 | 7870 | 271 |
| 452 | 20231207 | 134700 | 4374253800 | 7870 | 7870 | 7870 | 7870 | 281 |
| 453 | 20231207 | 134600 | 4372042330 | 7860 | 7890 | 7890 | 7860 | 1763 |
| 454 | 20231207 | 134500 | 4358163960 | 7880 | 7870 | 7880 | 7870 | 1131 |
| 455 | 20231207 | 134400 | 4349260150 | 7870 | 7880 | 7880 | 7870 | 1258 |
| 456 | 20231207 | 134300 | 4339348830 | 7890 | 7890 | 7890 | 7890 | 112 |
| 457 | 20231207 | 134200 | 4338465150 | 7890 | 7900 | 7900 | 7890 | 326 |
| 458 | 20231207 | 134100 | 4335892010 | 7900 | 7900 | 7910 | 7900 | 243 |
| 459 | 20231207 | 134000 | 4333970870 | 7900 | 7930 | 7950 | 7880 | 3241 |
| 460 | 20231207 | 133900 | 4308332930 | 7920 | 7920 | 7920 | 7910 | 1042 |
| 461 | 20231207 | 133800 | 4300088180 | 7910 | 7910 | 7920 | 7890 | 4877 |
| 462 | 20231207 | 133700 | 4261509430 | 7910 | 7870 | 7910 | 7860 | 2417 |
| 463 | 20231207 | 133600 | 4242482960 | 7870 | 7870 | 7870 | 7870 | 250 |
| 464 | 20231207 | 133500 | 4240515460 | 7860 | 7860 | 7860 | 7860 | 31 |
| 465 | 20231207 | 133400 | 4240271800 | 7850 | 7850 | 7850 | 7850 | 55 |
| 466 | 20231207 | 133300 | 4239840050 | 7860 | 7860 | 7860 | 7860 | 74 |
| 467 | 20231207 | 133200 | 4239258410 | 7860 | 7860 | 7860 | 7860 | 107 |
| 468 | 20231207 | 133100 | 4238417390 | 7870 | 7870 | 7870 | 7860 | 335 |
| 469 | 20231207 | 133000 | 4235781050 | 7870 | 7870 | 7870 | 7870 | 133 |
| 470 | 20231207 | 132900 | 4234734340 | 7890 | 7890 | 7890 | 7890 | 0 |
| 471 | 20231207 | 132800 | 4234734340 | 7890 | 7880 | 7890 | 7880 | 240 |
| 472 | 20231207 | 132700 | 4232842840 | 7880 | 7880 | 7880 | 7880 | 304 |
| 473 | 20231207 | 132600 | 4230447320 | 7860 | 7860 | 7860 | 7860 | 1083 |
| 474 | 20231207 | 132500 | 4221934940 | 7860 | 7850 | 7860 | 7850 | 32 |
| 475 | 20231207 | 132400 | 4221683430 | 7850 | 7850 | 7850 | 7850 | 100 |
| 476 | 20231207 | 132300 | 4220898430 | 7850 | 7850 | 7850 | 7850 | 399 |
| 477 | 20231207 | 132200 | 4217766280 | 7850 | 7850 | 7850 | 7850 | 137 |
| 478 | 20231207 | 132100 | 4216690830 | 7860 | 7860 | 7860 | 7860 | 103 |
| 479 | 20231207 | 132000 | 4215881250 | 7860 | 7860 | 7860 | 7850 | 429 |
| 480 | 20231207 | 131900 | 4212509810 | 7860 | 7860 | 7860 | 7860 | 3 |
| 481 | 20231207 | 131800 | 4212486230 | 7860 | 7860 | 7860 | 7860 | 83 |
| 482 | 20231207 | 131700 | 4211833850 | 7850 | 7860 | 7860 | 7850 | 202 |
| 483 | 20231207 | 131600 | 4210246140 | 7850 | 7850 | 7850 | 7850 | 423 |
| 484 | 20231207 | 131500 | 4206925590 | 7860 | 7860 | 7860 | 7860 | 244 |
| 485 | 20231207 | 131400 | 4205007750 | 7860 | 7850 | 7860 | 7840 | 2496 |
| 486 | 20231207 | 131300 | 4185393330 | 7850 | 7850 | 7850 | 7850 | 76 |
| 487 | 20231207 | 131200 | 4184796730 | 7860 | 7880 | 7880 | 7860 | 5618 |
| 488 | 20231207 | 131100 | 4140584220 | 7870 | 7890 | 7890 | 7870 | 2488 |
| 489 | 20231207 | 131000 | 4120978680 | 7900 | 7880 | 7900 | 7870 | 2480 |
| 490 | 20231207 | 130900 | 4101443140 | 7870 | 7860 | 7880 | 7860 | 457 |
| 491 | 20231207 | 130800 | 4097849150 | 7860 | 7840 | 7860 | 7840 | 51 |
| 492 | 20231207 | 130700 | 4097449290 | 7840 | 7860 | 7860 | 7840 | 2 |
| 493 | 20231207 | 130600 | 4097433590 | 7860 | 7860 | 7860 | 7860 | 0 |
| 494 | 20231207 | 130500 | 4097433590 | 7860 | 7850 | 7870 | 7840 | 91 |
| 495 | 20231207 | 130400 | 4096719300 | 7850 | 7860 | 7860 | 7850 | 202 |
| 496 | 20231207 | 130300 | 4095132580 | 7860 | 7860 | 7860 | 7860 | 4 |
| 497 | 20231207 | 130200 | 4095101140 | 7860 | 7860 | 7860 | 7830 | 6 |
| 498 | 20231207 | 130100 | 4095054010 | 7860 | 7840 | 7860 | 7820 | 396 |
| 499 | 20231207 | 130000 | 4091954050 | 7860 | 7860 | 7860 | 7860 | 7 |
| 500 | 20231207 | 125900 | 4091899030 | 7860 | 7860 | 7860 | 7820 | 2521 |
| 501 | 20231207 | 125800 | 4072183360 | 7830 | 7830 | 7840 | 7830 | 798 |
| 502 | 20231207 | 125700 | 4065933650 | 7830 | 7830 | 7830 | 7820 | 336 |
| 503 | 20231207 | 125600 | 4063306000 | 7830 | 7830 | 7830 | 7830 | 1 |
| 504 | 20231207 | 125500 | 4063298170 | 7820 | 7820 | 7820 | 7820 | 13 |
| 505 | 20231207 | 125400 | 4063196510 | 7830 | 7810 | 7830 | 7810 | 335 |
| 506 | 20231207 | 125300 | 4060580140 | 7810 | 7810 | 7810 | 7810 | 137 |
| 507 | 20231207 | 125200 | 4059510170 | 7840 | 7810 | 7840 | 7810 | 2 |
| 508 | 20231207 | 125100 | 4059494520 | 7840 | 7840 | 7840 | 7840 | 0 |
| 509 | 20231207 | 125000 | 4059494520 | 7840 | 7840 | 7840 | 7840 | 34 |
| 510 | 20231207 | 124900 | 4059227960 | 7860 | 7860 | 7870 | 7800 | 3009 |
| 511 | 20231207 | 124800 | 4035719130 | 7870 | 7850 | 7870 | 7850 | 415 |
| 512 | 20231207 | 124700 | 4032460210 | 7850 | 7850 | 7850 | 7840 | 688 |
| 513 | 20231207 | 124600 | 4027063730 | 7840 | 7840 | 7840 | 7840 | 0 |
| 514 | 20231207 | 124500 | 4027063730 | 7840 | 7840 | 7840 | 7840 | 52 |
| 515 | 20231207 | 124400 | 4026656050 | 7840 | 7840 | 7840 | 7830 | 202 |
| 516 | 20231207 | 124300 | 4025073670 | 7840 | 7850 | 7850 | 7820 | 332 |
| 517 | 20231207 | 124200 | 4022473590 | 7850 | 7840 | 7850 | 7840 | 100 |
| 518 | 20231207 | 124100 | 4021688650 | 7850 | 7840 | 7850 | 7840 | 146 |
| 519 | 20231207 | 124000 | 4020543770 | 7840 | 7830 | 7840 | 7830 | 27 |
| 520 | 20231207 | 123900 | 4020332350 | 7820 | 7840 | 7840 | 7820 | 910 |
| 521 | 20231207 | 123800 | 4013209310 | 7850 | 7820 | 7850 | 7820 | 1000 |
| 522 | 20231207 | 123700 | 4005386310 | 7850 | 7850 | 7850 | 7850 | 1 |
| 523 | 20231207 | 123600 | 4005378460 | 7850 | 7850 | 7850 | 7850 | 61 |
| 524 | 20231207 | 123500 | 4004899610 | 7850 | 7810 | 7850 | 7800 | 463 |
| 525 | 20231207 | 123400 | 4001285900 | 7810 | 7820 | 7850 | 7810 | 902 |
| 526 | 20231207 | 123300 | 3994233570 | 7830 | 7870 | 7880 | 7830 | 2613 |
| 527 | 20231207 | 123200 | 3973735250 | 7870 | 7840 | 7870 | 7840 | 415 |
| 528 | 20231207 | 123100 | 3970474940 | 7830 | 7830 | 7830 | 7830 | 80 |
| 529 | 20231207 | 123000 | 3969848540 | 7830 | 7820 | 7830 | 7820 | 130 |
| 530 | 20231207 | 122900 | 3968831510 | 7820 | 7810 | 7820 | 7810 | 971 |
| 531 | 20231207 | 122800 | 3961238970 | 7810 | 7810 | 7810 | 7810 | 10 |
| 532 | 20231207 | 122700 | 3961160870 | 7790 | 7810 | 7810 | 7790 | 109 |
| 533 | 20231207 | 122600 | 3960309930 | 7810 | 7820 | 7820 | 7810 | 651 |
| 534 | 20231207 | 122500 | 3955225470 | 7820 | 7820 | 7820 | 7810 | 491 |
| 535 | 20231207 | 122400 | 3951385860 | 7820 | 7820 | 7820 | 7820 | 347 |
| 536 | 20231207 | 122300 | 3948672320 | 7820 | 7820 | 7830 | 7820 | 69 |
| 537 | 20231207 | 122200 | 3948132690 | 7820 | 7810 | 7820 | 7810 | 860 |
| 538 | 20231207 | 122100 | 3941414020 | 7830 | 7800 | 7830 | 7780 | 299 |
| 539 | 20231207 | 122000 | 3939084500 | 7810 | 7800 | 7810 | 7800 | 1256 |
| 540 | 20231207 | 121900 | 3929287520 | 7800 | 7800 | 7800 | 7800 | 0 |
| 541 | 20231207 | 121800 | 3929287520 | 7800 | 7780 | 7800 | 7780 | 66 |
| 542 | 20231207 | 121700 | 3928773520 | 7810 | 7820 | 7820 | 7790 | 1571 |
| 543 | 20231207 | 121600 | 3916498010 | 7830 | 7820 | 7830 | 7780 | 2418 |
| 544 | 20231207 | 121500 | 3897621860 | 7820 | 7810 | 7820 | 7810 | 47 |
| 545 | 20231207 | 121400 | 3897254780 | 7810 | 7810 | 7810 | 7800 | 9 |
| 546 | 20231207 | 121300 | 3897184530 | 7810 | 7800 | 7810 | 7800 | 118 |
| 547 | 20231207 | 121200 | 3896264100 | 7800 | 7790 | 7800 | 7770 | 92 |
| 548 | 20231207 | 121100 | 3895547430 | 7770 | 7790 | 7790 | 7770 | 70 |
| 549 | 20231207 | 121000 | 3895002530 | 7790 | 7790 | 7790 | 7780 | 214 |
| 550 | 20231207 | 120900 | 3893336580 | 7790 | 7780 | 7790 | 7780 | 139 |
| 551 | 20231207 | 120800 | 3892254720 | 7790 | 7780 | 7790 | 7780 | 655 |
| 552 | 20231207 | 120700 | 3887152820 | 7790 | 7800 | 7800 | 7790 | 259 |
| 553 | 20231207 | 120600 | 3885134700 | 7800 | 7790 | 7800 | 7790 | 27 |
| 554 | 20231207 | 120500 | 3884924360 | 7810 | 7790 | 7810 | 7760 | 1284 |
| 555 | 20231207 | 120400 | 3874945400 | 7810 | 7810 | 7810 | 7790 | 58 |
| 556 | 20231207 | 120300 | 3874492760 | 7810 | 7810 | 7810 | 7810 | 2 |
| 557 | 20231207 | 120200 | 3874477140 | 7810 | 7810 | 7810 | 7810 | 1001 |
| 558 | 20231207 | 120100 | 3866659330 | 7810 | 7820 | 7840 | 7800 | 1584 |
| 559 | 20231207 | 120000 | 3854253220 | 7830 | 7820 | 7830 | 7820 | 324 |
| 560 | 20231207 | 115900 | 3851719510 | 7830 | 7810 | 7850 | 7800 | 410 |
| 561 | 20231207 | 115800 | 3848506510 | 7830 | 7760 | 7830 | 7750 | 1364 |
| 562 | 20231207 | 115700 | 3837918340 | 7760 | 7770 | 7770 | 7760 | 579 |
| 563 | 20231207 | 115600 | 3833419790 | 7780 | 7790 | 7790 | 7780 | 163 |
| 564 | 20231207 | 115500 | 3832150230 | 7790 | 7770 | 7800 | 7770 | 370 |
| 565 | 20231207 | 115400 | 3829272420 | 7770 | 7780 | 7780 | 7770 | 523 |
| 566 | 20231207 | 115300 | 3825207100 | 7800 | 7800 | 7800 | 7800 | 3 |
| 567 | 20231207 | 115200 | 3825183700 | 7800 | 7840 | 7840 | 7780 | 2186 |
| 568 | 20231207 | 115100 | 3808133130 | 7840 | 7790 | 7840 | 7780 | 815 |
| 569 | 20231207 | 115000 | 3801779700 | 7790 | 7770 | 7800 | 7770 | 592 |
| 570 | 20231207 | 114900 | 3797175390 | 7800 | 7780 | 7800 | 7780 | 29 |
| 571 | 20231207 | 114800 | 3796949670 | 7780 | 7770 | 7800 | 7770 | 473 |
| 572 | 20231207 | 114700 | 3793269920 | 7780 | 7770 | 7780 | 7770 | 79 |
| 573 | 20231207 | 114600 | 3792655790 | 7770 | 7800 | 7800 | 7770 | 581 |
| 574 | 20231207 | 114500 | 3788136900 | 7790 | 7790 | 7800 | 7790 | 737 |
| 575 | 20231207 | 114400 | 3782395650 | 7810 | 7800 | 7810 | 7800 | 10 |
| 576 | 20231207 | 114300 | 3782317640 | 7800 | 7820 | 7820 | 7800 | 65 |
| 577 | 20231207 | 114200 | 3781810390 | 7820 | 7820 | 7820 | 7790 | 1195 |
| 578 | 20231207 | 114100 | 3772465520 | 7820 | 7820 | 7820 | 7820 | 3 |
| 579 | 20231207 | 114000 | 3772442060 | 7790 | 7790 | 7790 | 7790 | 560 |
| 580 | 20231207 | 113900 | 3768079660 | 7770 | 7780 | 7780 | 7770 | 838 |
| 581 | 20231207 | 113800 | 3761567480 | 7780 | 7790 | 7790 | 7780 | 326 |
| 582 | 20231207 | 113700 | 3759027950 | 7780 | 7780 | 7780 | 7780 | 7 |
| 583 | 20231207 | 113600 | 3758973490 | 7780 | 7780 | 7780 | 7760 | 672 |
| 584 | 20231207 | 113500 | 3753745360 | 7780 | 7760 | 7780 | 7760 | 276 |
| 585 | 20231207 | 113400 | 3751599000 | 7760 | 7760 | 7760 | 7760 | 40 |
| 586 | 20231207 | 113300 | 3751288600 | 7760 | 7820 | 7820 | 7760 | 1490 |
| 587 | 20231207 | 113200 | 3739693110 | 7800 | 7840 | 7840 | 7800 | 128 |
| 588 | 20231207 | 113100 | 3738694670 | 7840 | 7830 | 7850 | 7810 | 789 |
| 589 | 20231207 | 113000 | 3732530590 | 7820 | 7830 | 7830 | 7820 | 470 |
| 590 | 20231207 | 112900 | 3728850970 | 7830 | 7790 | 7830 | 7780 | 668 |
| 591 | 20231207 | 112800 | 3723648130 | 7790 | 7790 | 7790 | 7780 | 128 |
| 592 | 20231207 | 112700 | 3722651910 | 7790 | 7770 | 7790 | 7770 | 542 |
| 593 | 20231207 | 112600 | 3718435970 | 7770 | 7780 | 7780 | 7770 | 688 |
| 594 | 20231207 | 112500 | 3713089830 | 7780 | 7790 | 7790 | 7780 | 2025 |
| 595 | 20231207 | 112400 | 3697315500 | 7790 | 7780 | 7790 | 7770 | 416 |
| 596 | 20231207 | 112300 | 3694078280 | 7780 | 7780 | 7780 | 7780 | 876 |
| 597 | 20231207 | 112200 | 3687263000 | 7800 | 7820 | 7870 | 7790 | 679 |
| 598 | 20231207 | 112100 | 3681944910 | 7810 | 7810 | 7820 | 7800 | 3495 |
| 599 | 20231207 | 112000 | 3654636280 | 7810 | 7780 | 7820 | 7770 | 1992 |
| 600 | 20231207 | 111900 | 3639113070 | 7780 | 7780 | 7780 | 7760 | 350 |
| 601 | 20231207 | 111800 | 3636392870 | 7790 | 7780 | 7790 | 7780 | 448 |
| 602 | 20231207 | 111700 | 3632904850 | 7790 | 7750 | 7790 | 7740 | 1939 |
| 603 | 20231207 | 111600 | 3617874050 | 7750 | 7780 | 7780 | 7740 | 3253 |
| 604 | 20231207 | 111500 | 3592653780 | 7750 | 7770 | 7790 | 7740 | 1080 |
| 605 | 20231207 | 111400 | 3584268210 | 7780 | 7790 | 7790 | 7750 | 1436 |
| 606 | 20231207 | 111300 | 3573127210 | 7790 | 7780 | 7790 | 7780 | 612 |
| 607 | 20231207 | 111200 | 3568365450 | 7770 | 7750 | 7770 | 7750 | 1142 |
| 608 | 20231207 | 111100 | 3559505070 | 7750 | 7740 | 7750 | 7730 | 764 |
| 609 | 20231207 | 111000 | 3553587830 | 7740 | 7760 | 7760 | 7740 | 2096 |
| 610 | 20231207 | 110900 | 3537326980 | 7760 | 7680 | 7760 | 7680 | 3400 |
| 611 | 20231207 | 110800 | 3511020530 | 7680 | 7700 | 7700 | 7650 | 15304 |
| 612 | 20231207 | 110700 | 3393400060 | 7710 | 7740 | 7740 | 7710 | 7131 |
| 613 | 20231207 | 110600 | 3338353840 | 7760 | 7800 | 7800 | 7740 | 7530 |
| 614 | 20231207 | 110500 | 3279980040 | 7770 | 7800 | 7800 | 7770 | 1087 |
| 615 | 20231207 | 110400 | 3271512550 | 7800 | 7790 | 7800 | 7790 | 116 |
| 616 | 20231207 | 110300 | 3270608850 | 7790 | 7780 | 7790 | 7780 | 7 |
| 617 | 20231207 | 110200 | 3270554340 | 7790 | 7790 | 7800 | 7790 | 27 |
| 618 | 20231207 | 110100 | 3270343840 | 7780 | 7760 | 7780 | 7760 | 323 |
| 619 | 20231207 | 110000 | 3267834260 | 7760 | 7780 | 7780 | 7760 | 2070 |
| 620 | 20231207 | 105900 | 3251766080 | 7780 | 7820 | 7820 | 7780 | 1354 |
| 621 | 20231207 | 105800 | 3241224560 | 7800 | 7810 | 7810 | 7800 | 1207 |
| 622 | 20231207 | 105700 | 3231809160 | 7810 | 7820 | 7840 | 7810 | 949 |
| 623 | 20231207 | 105600 | 3224390330 | 7850 | 7810 | 7850 | 7800 | 456 |
| 624 | 20231207 | 105500 | 3220822500 | 7810 | 7810 | 7810 | 7810 | 66 |
| 625 | 20231207 | 105400 | 3220307040 | 7810 | 7790 | 7810 | 7790 | 423 |
| 626 | 20231207 | 105300 | 3217011240 | 7790 | 7770 | 7790 | 7770 | 1191 |
| 627 | 20231207 | 105200 | 3207756140 | 7770 | 7780 | 7780 | 7770 | 848 |
| 628 | 20231207 | 105100 | 3201159700 | 7770 | 7810 | 7810 | 7770 | 6569 |
| 629 | 20231207 | 105000 | 3150074480 | 7790 | 7790 | 7800 | 7790 | 526 |
| 630 | 20231207 | 104900 | 3145973600 | 7780 | 7760 | 7780 | 7760 | 1445 |
| 631 | 20231207 | 104800 | 3134748320 | 7760 | 7740 | 7760 | 7740 | 579 |
| 632 | 20231207 | 104700 | 3130258180 | 7740 | 7740 | 7740 | 7730 | 633 |
| 633 | 20231207 | 104600 | 3125360260 | 7730 | 7730 | 7790 | 7730 | 805 |
| 634 | 20231207 | 104500 | 3119128580 | 7730 | 7860 | 7890 | 7730 | 12778 |
| 635 | 20231207 | 104400 | 3019760360 | 7860 | 7880 | 7900 | 7860 | 1137 |
| 636 | 20231207 | 104300 | 3010793100 | 7920 | 7870 | 7920 | 7860 | 178 |
| 637 | 20231207 | 104200 | 3009387640 | 7860 | 7810 | 7870 | 7800 | 1714 |
| 638 | 20231207 | 104100 | 2995940960 | 7800 | 7790 | 7800 | 7790 | 2514 |
| 639 | 20231207 | 104000 | 2976346900 | 7790 | 7830 | 7830 | 7760 | 16112 |
| 640 | 20231207 | 103900 | 2850684750 | 7830 | 7850 | 7860 | 7830 | 2342 |
| 641 | 20231207 | 103800 | 2832318320 | 7850 | 7860 | 7860 | 7840 | 5654 |
| 642 | 20231207 | 103700 | 2787946240 | 7860 | 7880 | 7890 | 7860 | 1923 |
| 643 | 20231207 | 103600 | 2772802400 | 7880 | 7880 | 7880 | 7880 | 320 |
| 644 | 20231207 | 103500 | 2770280800 | 7860 | 7880 | 7890 | 7860 | 7911 |
| 645 | 20231207 | 103400 | 2708082340 | 7880 | 7930 | 7930 | 7880 | 1444 |
| 646 | 20231207 | 103300 | 2696679540 | 7910 | 7930 | 7930 | 7910 | 235 |
| 647 | 20231207 | 103200 | 2694819180 | 7920 | 7920 | 7930 | 7920 | 427 |
| 648 | 20231207 | 103100 | 2691434790 | 7920 | 7870 | 7920 | 7860 | 841 |
| 649 | 20231207 | 103000 | 2684809180 | 7870 | 7890 | 7890 | 7870 | 1832 |
| 650 | 20231207 | 102900 | 2670377460 | 7890 | 7910 | 7910 | 7890 | 1437 |
| 651 | 20231207 | 102800 | 2659019090 | 7910 | 7920 | 7920 | 7910 | 1020 |
| 652 | 20231207 | 102700 | 2650945390 | 7920 | 7930 | 7940 | 7920 | 2083 |
| 653 | 20231207 | 102600 | 2634444890 | 7960 | 7950 | 7960 | 7940 | 2432 |
| 654 | 20231207 | 102500 | 2615110820 | 7940 | 7910 | 7940 | 7910 | 426 |
| 655 | 20231207 | 102400 | 2611729110 | 7910 | 7900 | 7910 | 7900 | 2846 |
| 656 | 20231207 | 102300 | 2589229890 | 7900 | 7900 | 7910 | 7900 | 1322 |
| 657 | 20231207 | 102200 | 2578785390 | 7900 | 7890 | 7900 | 7880 | 666 |
| 658 | 20231207 | 102100 | 2573525640 | 7890 | 7910 | 7910 | 7890 | 2018 |
| 659 | 20231207 | 102000 | 2557583910 | 7910 | 7900 | 7910 | 7900 | 16 |
| 660 | 20231207 | 101900 | 2557457500 | 7910 | 7900 | 7910 | 7900 | 275 |
| 661 | 20231207 | 101800 | 2555284900 | 7900 | 7870 | 7910 | 7870 | 1416 |
| 662 | 20231207 | 101700 | 2544132100 | 7870 | 7890 | 7890 | 7870 | 1739 |
| 663 | 20231207 | 101600 | 2530426730 | 7890 | 7920 | 7940 | 7870 | 1380 |
| 664 | 20231207 | 101500 | 2519531150 | 7920 | 7900 | 7930 | 7890 | 2107 |
| 665 | 20231207 | 101400 | 2502847010 | 7850 | 7830 | 7930 | 7830 | 7329 |
| 666 | 20231207 | 101300 | 2445052150 | 7820 | 7940 | 7940 | 7810 | 14118 |
| 667 | 20231207 | 101200 | 2333764440 | 7960 | 7980 | 7980 | 7930 | 3909 |
| 668 | 20231207 | 101100 | 2302703020 | 7950 | 7970 | 7970 | 7950 | 2492 |
| 669 | 20231207 | 101000 | 2282880450 | 7970 | 7980 | 7980 | 7970 | 476 |
| 670 | 20231207 | 100900 | 2279081990 | 7980 | 7970 | 7990 | 7970 | 1306 |
| 671 | 20231207 | 100800 | 2268658130 | 7970 | 7980 | 7980 | 7950 | 5919 |
| 672 | 20231207 | 100700 | 2221517200 | 7980 | 8000 | 8010 | 7980 | 3253 |
| 673 | 20231207 | 100600 | 2195514140 | 8010 | 8010 | 8010 | 8000 | 1117 |
| 674 | 20231207 | 100500 | 2186569240 | 8010 | 8030 | 8030 | 8010 | 1136 |
| 675 | 20231207 | 100400 | 2177455290 | 8030 | 8030 | 8030 | 8030 | 42 |
| 676 | 20231207 | 100300 | 2177118030 | 8030 | 8050 | 8050 | 8020 | 886 |
| 677 | 20231207 | 100200 | 2169992510 | 8020 | 8030 | 8050 | 8020 | 873 |
| 678 | 20231207 | 100100 | 2162975160 | 8040 | 8000 | 8040 | 8000 | 2669 |
| 679 | 20231207 | 100000 | 2141590770 | 8000 | 8040 | 8040 | 8000 | 13493 |
| 680 | 20231207 | 095900 | 2033493820 | 8040 | 8090 | 8090 | 8040 | 3323 |
| 681 | 20231207 | 095800 | 2006743390 | 8090 | 8090 | 8090 | 8060 | 1388 |
| 682 | 20231207 | 095700 | 1995530280 | 8090 | 8100 | 8100 | 8090 | 436 |
| 683 | 20231207 | 095600 | 1992002490 | 8100 | 8070 | 8100 | 8070 | 905 |
| 684 | 20231207 | 095500 | 1984692800 | 8080 | 8090 | 8090 | 8070 | 227 |
| 685 | 20231207 | 095400 | 1982860690 | 8110 | 8080 | 8110 | 8070 | 5759 |
| 686 | 20231207 | 095300 | 1936337310 | 8100 | 8080 | 8100 | 8070 | 130 |
| 687 | 20231207 | 095200 | 1935286950 | 8100 | 8100 | 8100 | 8070 | 204 |
| 688 | 20231207 | 095100 | 1933635780 | 8130 | 8100 | 8130 | 8100 | 9 |
| 689 | 20231207 | 095000 | 1933562790 | 8090 | 8080 | 8090 | 8060 | 1184 |
| 690 | 20231207 | 094900 | 1924006360 | 8080 | 8100 | 8100 | 8080 | 3360 |
| 691 | 20231207 | 094800 | 1896820440 | 8100 | 8090 | 8100 | 8080 | 670 |
| 692 | 20231207 | 094700 | 1891396110 | 8090 | 8080 | 8090 | 8080 | 220 |
| 693 | 20231207 | 094600 | 1889618310 | 8150 | 8060 | 8150 | 8060 | 1596 |
| 694 | 20231207 | 094500 | 1876748200 | 8050 | 8080 | 8080 | 8050 | 2352 |
| 695 | 20231207 | 094400 | 1857806030 | 8100 | 8080 | 8100 | 8050 | 2147 |
| 696 | 20231207 | 094300 | 1840472650 | 8080 | 8050 | 8120 | 8020 | 1864 |
| 697 | 20231207 | 094200 | 1825484000 | 8030 | 8140 | 8150 | 8030 | 7065 |
| 698 | 20231207 | 094100 | 1768361200 | 8150 | 8130 | 8150 | 8130 | 213 |
| 699 | 20231207 | 094000 | 1766629250 | 8130 | 8180 | 8180 | 8130 | 1665 |
| 700 | 20231207 | 093900 | 1753053110 | 8170 | 8170 | 8170 | 8170 | 905 |
| 701 | 20231207 | 093800 | 1745659260 | 8170 | 8230 | 8230 | 8170 | 2738 |
| 702 | 20231207 | 093700 | 1723204640 | 8230 | 8160 | 8230 | 8160 | 652 |
| 703 | 20231207 | 093600 | 1717844510 | 8160 | 8120 | 8160 | 8120 | 668 |
| 704 | 20231207 | 093500 | 1712415450 | 8120 | 8160 | 8160 | 8120 | 1507 |
| 705 | 20231207 | 093400 | 1700141040 | 8160 | 8200 | 8200 | 8160 | 1102 |
| 706 | 20231207 | 093300 | 1691137740 | 8200 | 8100 | 8200 | 8100 | 1220 |
| 707 | 20231207 | 093200 | 1681212970 | 8100 | 8140 | 8140 | 8100 | 6140 |
| 708 | 20231207 | 093100 | 1631458780 | 8140 | 8190 | 8190 | 8120 | 2540 |
| 709 | 20231207 | 093000 | 1610698960 | 8200 | 8130 | 8260 | 8100 | 1902 |
| 710 | 20231207 | 092900 | 1595094460 | 8120 | 8100 | 8130 | 8070 | 1248 |
| 711 | 20231207 | 092800 | 1584974830 | 8050 | 8130 | 8140 | 8050 | 14553 |
| 712 | 20231207 | 092700 | 1467154670 | 8140 | 8160 | 8190 | 8140 | 2131 |
| 713 | 20231207 | 092600 | 1449787770 | 8160 | 8180 | 8190 | 8160 | 1262 |
| 714 | 20231207 | 092500 | 1439483480 | 8180 | 8200 | 8200 | 8180 | 624 |
| 715 | 20231207 | 092400 | 1434375250 | 8190 | 8180 | 8190 | 8170 | 1337 |
| 716 | 20231207 | 092300 | 1423435950 | 8180 | 8180 | 8180 | 8160 | 1034 |
| 717 | 20231207 | 092200 | 1414983120 | 8180 | 8200 | 8200 | 8160 | 5674 |
| 718 | 20231207 | 092100 | 1368542420 | 8200 | 8210 | 8210 | 8200 | 444 |
| 719 | 20231207 | 092000 | 1364900610 | 8230 | 8190 | 8230 | 8190 | 6141 |
| 720 | 20231207 | 091900 | 1314553750 | 8190 | 8190 | 8200 | 8180 | 4476 |
| 721 | 20231207 | 091800 | 1277909030 | 8180 | 8230 | 8240 | 8180 | 4511 |
| 722 | 20231207 | 091700 | 1240969510 | 8210 | 8240 | 8280 | 8190 | 14913 |
| 723 | 20231207 | 091600 | 1118194660 | 8240 | 8220 | 8320 | 8220 | 12664 |
| 724 | 20231207 | 091500 | 1013507440 | 8220 | 8210 | 8230 | 8210 | 1998 |
| 725 | 20231207 | 091400 | 997084810 | 8220 | 8190 | 8230 | 8190 | 2370 |
| 726 | 20231207 | 091300 | 977630550 | 8190 | 8130 | 8190 | 8120 | 3591 |
| 727 | 20231207 | 091200 | 948302390 | 8140 | 8170 | 8170 | 8120 | 4903 |
| 728 | 20231207 | 091100 | 908382730 | 8170 | 8130 | 8180 | 8120 | 2923 |
| 729 | 20231207 | 091000 | 884503300 | 8120 | 8170 | 8170 | 8090 | 6382 |
| 730 | 20231207 | 090900 | 832545580 | 8160 | 8160 | 8190 | 8160 | 10700 |
| 731 | 20231207 | 090800 | 745056200 | 8160 | 8120 | 8160 | 8120 | 6722 |
| 732 | 20231207 | 090700 | 690295140 | 8120 | 8090 | 8120 | 8090 | 1384 |
| 733 | 20231207 | 090600 | 679070550 | 8090 | 8040 | 8150 | 8040 | 5520 |
| 734 | 20231207 | 090500 | 634293380 | 8040 | 8020 | 8040 | 8000 | 3838 |
| 735 | 20231207 | 090400 | 603513240 | 8020 | 8090 | 8090 | 8010 | 11305 |
| 736 | 20231207 | 090300 | 512680280 | 8090 | 8030 | 8120 | 8010 | 7857 |
| 737 | 20231207 | 090200 | 449228180 | 8030 | 7940 | 8040 | 7920 | 10681 |
| 738 | 20231207 | 090100 | 363995520 | 7940 | 7950 | 8000 | 7910 | 13335 |
| 739 | 20231207 | 090000 | 257967520 | 8020 | 7970 | 8150 | 7950 | 32279 |