35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 204400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 10461 |
| 3 | 20231218 | 204300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 4 | 20231218 | 204200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 5 | 20231218 | 204100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 6 | 20231218 | 204000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 7 | 20231218 | 203900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 8 | 20231218 | 203800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 9 | 20231218 | 203700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 10 | 20231218 | 203600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 11 | 20231218 | 203500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 12 | 20231218 | 203400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 13 | 20231218 | 203300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 14 | 20231218 | 203200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 15 | 20231218 | 203100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 16 | 20231218 | 203000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 17 | 20231218 | 202900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 18 | 20231218 | 202800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 19 | 20231218 | 202700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 20 | 20231218 | 202600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 21 | 20231218 | 202500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 22 | 20231218 | 202400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 23 | 20231218 | 202300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 24 | 20231218 | 202200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 25 | 20231218 | 202100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 26 | 20231218 | 202000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 27 | 20231218 | 201900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 28 | 20231218 | 201800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 29 | 20231218 | 201700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 30 | 20231218 | 201600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 31 | 20231218 | 201500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 32 | 20231218 | 201400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 10461 |
| 33 | 20231218 | 201300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 34 | 20231218 | 201200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 35 | 20231218 | 201100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 36 | 20231218 | 201000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 37 | 20231218 | 200900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 38 | 20231218 | 200800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 39 | 20231218 | 200700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 40 | 20231218 | 200600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 41 | 20231218 | 200500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 42 | 20231218 | 200400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 43 | 20231218 | 200300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 44 | 20231218 | 200200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 45 | 20231218 | 200100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 46 | 20231218 | 200000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 47 | 20231218 | 195900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 48 | 20231218 | 195800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 49 | 20231218 | 195700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 50 | 20231218 | 195600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 51 | 20231218 | 195500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 52 | 20231218 | 195400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 53 | 20231218 | 195300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 54 | 20231218 | 195200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 55 | 20231218 | 195100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 56 | 20231218 | 195000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 57 | 20231218 | 194900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 58 | 20231218 | 194800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 59 | 20231218 | 194700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 60 | 20231218 | 194600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 61 | 20231218 | 194500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 62 | 20231218 | 194400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 10461 |
| 63 | 20231218 | 194300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 64 | 20231218 | 194200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 65 | 20231218 | 194100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 66 | 20231218 | 194000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 67 | 20231218 | 193900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 68 | 20231218 | 193800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 69 | 20231218 | 193700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 70 | 20231218 | 193600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 71 | 20231218 | 193500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 72 | 20231218 | 193400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 73 | 20231218 | 193300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 74 | 20231218 | 193200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 75 | 20231218 | 193100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 76 | 20231218 | 193000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 77 | 20231218 | 192900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 78 | 20231218 | 192800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 79 | 20231218 | 192700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 80 | 20231218 | 192600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 81 | 20231218 | 192500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 82 | 20231218 | 192400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 83 | 20231218 | 192300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 84 | 20231218 | 192200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 85 | 20231218 | 192100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 86 | 20231218 | 192000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 87 | 20231218 | 191900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 88 | 20231218 | 191800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 89 | 20231218 | 191700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 90 | 20231218 | 191600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 91 | 20231218 | 191500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 92 | 20231218 | 191400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 10461 |
| 93 | 20231218 | 191300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 94 | 20231218 | 191200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 95 | 20231218 | 191100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 96 | 20231218 | 191000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 97 | 20231218 | 190900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 98 | 20231218 | 190800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 99 | 20231218 | 190700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 100 | 20231218 | 190600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 101 | 20231218 | 190500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 102 | 20231218 | 190400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 103 | 20231218 | 190300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 104 | 20231218 | 190200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 105 | 20231218 | 190100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 106 | 20231218 | 190000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 107 | 20231218 | 185900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 108 | 20231218 | 185800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 109 | 20231218 | 185700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 110 | 20231218 | 185600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 111 | 20231218 | 185500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 112 | 20231218 | 185400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 113 | 20231218 | 185300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 114 | 20231218 | 185200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 115 | 20231218 | 185100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 116 | 20231218 | 185000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 117 | 20231218 | 184900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 118 | 20231218 | 184800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 119 | 20231218 | 184700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 120 | 20231218 | 184600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 121 | 20231218 | 184500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 122 | 20231218 | 184400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 10461 |
| 123 | 20231218 | 184300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 124 | 20231218 | 184200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 125 | 20231218 | 184100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 126 | 20231218 | 184000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 127 | 20231218 | 183900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 128 | 20231218 | 183800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 129 | 20231218 | 183700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 130 | 20231218 | 183600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 131 | 20231218 | 183500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 132 | 20231218 | 183400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 133 | 20231218 | 183300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 134 | 20231218 | 183200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 135 | 20231218 | 183100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 136 | 20231218 | 183000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 137 | 20231218 | 182900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 138 | 20231218 | 182800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 139 | 20231218 | 182700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 140 | 20231218 | 182600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 141 | 20231218 | 182500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 142 | 20231218 | 182400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 143 | 20231218 | 182300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 144 | 20231218 | 182200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 145 | 20231218 | 182100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 146 | 20231218 | 182000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 147 | 20231218 | 181900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 148 | 20231218 | 181800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 149 | 20231218 | 181700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 150 | 20231218 | 181600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 151 | 20231218 | 181500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 152 | 20231218 | 181400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 10461 |
| 153 | 20231218 | 181300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 154 | 20231218 | 181200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 155 | 20231218 | 181100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 156 | 20231218 | 181000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 157 | 20231218 | 180900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 158 | 20231218 | 180800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 159 | 20231218 | 180700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 160 | 20231218 | 180600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 161 | 20231218 | 180500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 162 | 20231218 | 180400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 163 | 20231218 | 180300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 164 | 20231218 | 180200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 165 | 20231218 | 180100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 166 | 20231218 | 180000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 167 | 20231218 | 175900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 168 | 20231218 | 175800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 169 | 20231218 | 175700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 170 | 20231218 | 175600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 171 | 20231218 | 175500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 172 | 20231218 | 175400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 173 | 20231218 | 175300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 174 | 20231218 | 175200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 175 | 20231218 | 175100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 176 | 20231218 | 175000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 177 | 20231218 | 174900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 178 | 20231218 | 174800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 179 | 20231218 | 174700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 180 | 20231218 | 174600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 181 | 20231218 | 174500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 182 | 20231218 | 174400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 10461 |
| 183 | 20231218 | 174300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 184 | 20231218 | 174200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 185 | 20231218 | 174100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 186 | 20231218 | 174000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 187 | 20231218 | 173900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 188 | 20231218 | 173800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 189 | 20231218 | 173700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 190 | 20231218 | 173600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 191 | 20231218 | 173500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 192 | 20231218 | 173400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 193 | 20231218 | 173300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 194 | 20231218 | 173200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 195 | 20231218 | 173100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 196 | 20231218 | 173000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 197 | 20231218 | 172900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 198 | 20231218 | 172800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 199 | 20231218 | 172700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 200 | 20231218 | 172600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 201 | 20231218 | 172500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 202 | 20231218 | 172400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 203 | 20231218 | 172300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 204 | 20231218 | 172200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 205 | 20231218 | 172100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 206 | 20231218 | 172000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 207 | 20231218 | 171900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 208 | 20231218 | 171800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 209 | 20231218 | 171700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 210 | 20231218 | 171600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 211 | 20231218 | 171500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 212 | 20231218 | 171400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 10461 |
| 213 | 20231218 | 171300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 214 | 20231218 | 171200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 215 | 20231218 | 171100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 216 | 20231218 | 171000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 217 | 20231218 | 170900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 218 | 20231218 | 170800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 219 | 20231218 | 170700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 220 | 20231218 | 170600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 221 | 20231218 | 170500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 222 | 20231218 | 170400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 223 | 20231218 | 170300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 224 | 20231218 | 170200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 225 | 20231218 | 170100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 226 | 20231218 | 170000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 227 | 20231218 | 165900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 228 | 20231218 | 165800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 229 | 20231218 | 165700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 230 | 20231218 | 165600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 231 | 20231218 | 165500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 232 | 20231218 | 165400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 233 | 20231218 | 165300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 234 | 20231218 | 165200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 235 | 20231218 | 165100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 236 | 20231218 | 165000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 237 | 20231218 | 164900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 238 | 20231218 | 164800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 239 | 20231218 | 164700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 240 | 20231218 | 164600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 241 | 20231218 | 164500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 242 | 20231218 | 164400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 10461 |
| 243 | 20231218 | 164300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 244 | 20231218 | 164200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 245 | 20231218 | 164100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 246 | 20231218 | 164000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 247 | 20231218 | 163900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 248 | 20231218 | 163800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 249 | 20231218 | 163700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 250 | 20231218 | 163600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 251 | 20231218 | 163500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 252 | 20231218 | 163400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 253 | 20231218 | 163300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 254 | 20231218 | 163200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 255 | 20231218 | 163100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 256 | 20231218 | 163000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 257 | 20231218 | 162900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 258 | 20231218 | 162800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 259 | 20231218 | 162700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 260 | 20231218 | 162600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 261 | 20231218 | 162500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 262 | 20231218 | 162400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 263 | 20231218 | 162300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 264 | 20231218 | 162200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 265 | 20231218 | 162100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 266 | 20231218 | 162000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 267 | 20231218 | 161900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 268 | 20231218 | 161800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 269 | 20231218 | 161700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 270 | 20231218 | 161600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 271 | 20231218 | 161500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 272 | 20231218 | 161400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 10461 |
| 273 | 20231218 | 161300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 274 | 20231218 | 161200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 275 | 20231218 | 161100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 276 | 20231218 | 161000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 277 | 20231218 | 160900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 278 | 20231218 | 160800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 279 | 20231218 | 160700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 280 | 20231218 | 160600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 281 | 20231218 | 160500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 282 | 20231218 | 160400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 283 | 20231218 | 160300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 284 | 20231218 | 160200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 285 | 20231218 | 160100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 286 | 20231218 | 160000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 287 | 20231218 | 155900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 288 | 20231218 | 155800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 289 | 20231218 | 155700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 290 | 20231218 | 155600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 291 | 20231218 | 155500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 292 | 20231218 | 155400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 293 | 20231218 | 155300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 294 | 20231218 | 155200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 295 | 20231218 | 155100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 296 | 20231218 | 155000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 297 | 20231218 | 154900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 298 | 20231218 | 154800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 299 | 20231218 | 154700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 300 | 20231218 | 154600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 301 | 20231218 | 154500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 302 | 20231218 | 154400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 10461 |
| 303 | 20231218 | 154300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 304 | 20231218 | 154200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 305 | 20231218 | 154100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 306 | 20231218 | 154000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 307 | 20231218 | 153900 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 308 | 20231218 | 153800 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 309 | 20231218 | 153700 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 310 | 20231218 | 153600 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 311 | 20231218 | 153500 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 312 | 20231218 | 153400 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 313 | 20231218 | 153300 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 314 | 20231218 | 153200 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 315 | 20231218 | 153100 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 316 | 20231218 | 153000 | 4220979030 | 7720 | 7720 | 7720 | 7720 | 10461 |
| 317 | 20231218 | 152900 | 4140220110 | 7730 | 7730 | 7730 | 7730 | 0 |
| 318 | 20231218 | 152800 | 4140220110 | 7730 | 7730 | 7730 | 7730 | 0 |
| 319 | 20231218 | 152700 | 4140220110 | 7730 | 7730 | 7730 | 7730 | 0 |
| 320 | 20231218 | 152600 | 4140220110 | 7730 | 7730 | 7730 | 7730 | 0 |
| 321 | 20231218 | 152500 | 4140220110 | 7730 | 7730 | 7730 | 7730 | 0 |
| 322 | 20231218 | 152400 | 4140220110 | 7730 | 7730 | 7730 | 7730 | 0 |
| 323 | 20231218 | 152300 | 4140220110 | 7730 | 7730 | 7730 | 7730 | 0 |
| 324 | 20231218 | 152200 | 4140220110 | 7730 | 7730 | 7730 | 7730 | 0 |
| 325 | 20231218 | 152100 | 4140220110 | 7730 | 7730 | 7730 | 7730 | 0 |
| 326 | 20231218 | 152000 | 4140220110 | 7730 | 7730 | 7730 | 7730 | 0 |
| 327 | 20231218 | 151900 | 4140220110 | 7730 | 7720 | 7730 | 7720 | 1510 |
| 328 | 20231218 | 151800 | 4128554670 | 7720 | 7720 | 7730 | 7710 | 1811 |
| 329 | 20231218 | 151700 | 4114585100 | 7700 | 7710 | 7720 | 7700 | 2610 |
| 330 | 20231218 | 151600 | 4094467560 | 7720 | 7730 | 7730 | 7710 | 994 |
| 331 | 20231218 | 151500 | 4086794900 | 7720 | 7730 | 7730 | 7720 | 1207 |
| 332 | 20231218 | 151400 | 4077472190 | 7730 | 7730 | 7730 | 7720 | 1863 |
| 333 | 20231218 | 151300 | 4063079800 | 7740 | 7730 | 7740 | 7730 | 396 |
| 334 | 20231218 | 151200 | 4060018630 | 7720 | 7730 | 7740 | 7720 | 2326 |
| 335 | 20231218 | 151100 | 4042036840 | 7730 | 7730 | 7730 | 7710 | 1887 |
| 336 | 20231218 | 151000 | 4027468560 | 7730 | 7730 | 7740 | 7690 | 4605 |
| 337 | 20231218 | 150900 | 3991966770 | 7740 | 7750 | 7750 | 7730 | 1016 |
| 338 | 20231218 | 150800 | 3984103420 | 7740 | 7740 | 7760 | 7740 | 491 |
| 339 | 20231218 | 150700 | 3980296050 | 7740 | 7770 | 7770 | 7740 | 2079 |
| 340 | 20231218 | 150600 | 3964162380 | 7780 | 7730 | 7780 | 7730 | 12312 |
| 341 | 20231218 | 150500 | 3868724280 | 7730 | 7700 | 7730 | 7690 | 4365 |
| 342 | 20231218 | 150400 | 3835056020 | 7710 | 7690 | 7710 | 7690 | 837 |
| 343 | 20231218 | 150300 | 3828613670 | 7690 | 7680 | 7690 | 7680 | 713 |
| 344 | 20231218 | 150200 | 3823135130 | 7680 | 7680 | 7680 | 7670 | 308 |
| 345 | 20231218 | 150100 | 3820769700 | 7670 | 7680 | 7680 | 7670 | 273 |
| 346 | 20231218 | 150000 | 3818673920 | 7680 | 7680 | 7680 | 7670 | 272 |
| 347 | 20231218 | 145900 | 3816586920 | 7670 | 7670 | 7680 | 7670 | 117 |
| 348 | 20231218 | 145800 | 3815689430 | 7670 | 7660 | 7680 | 7660 | 619 |
| 349 | 20231218 | 145700 | 3810946020 | 7670 | 7710 | 7710 | 7670 | 3184 |
| 350 | 20231218 | 145600 | 3786478270 | 7710 | 7700 | 7720 | 7700 | 64 |
| 351 | 20231218 | 145500 | 3785984660 | 7700 | 7710 | 7720 | 7700 | 2263 |
| 352 | 20231218 | 145400 | 3768529830 | 7710 | 7700 | 7710 | 7700 | 699 |
| 353 | 20231218 | 145300 | 3763147510 | 7690 | 7690 | 7690 | 7690 | 133 |
| 354 | 20231218 | 145200 | 3762124740 | 7680 | 7680 | 7690 | 7680 | 823 |
| 355 | 20231218 | 145100 | 3755803930 | 7700 | 7680 | 7700 | 7680 | 1054 |
| 356 | 20231218 | 145000 | 3747703700 | 7670 | 7660 | 7670 | 7660 | 1130 |
| 357 | 20231218 | 144900 | 3739042650 | 7660 | 7660 | 7670 | 7660 | 180 |
| 358 | 20231218 | 144800 | 3737663750 | 7650 | 7650 | 7650 | 7650 | 5 |
| 359 | 20231218 | 144700 | 3737625500 | 7650 | 7670 | 7670 | 7650 | 260 |
| 360 | 20231218 | 144600 | 3735636300 | 7670 | 7650 | 7670 | 7650 | 3240 |
| 361 | 20231218 | 144500 | 3710838040 | 7660 | 7640 | 7660 | 7640 | 738 |
| 362 | 20231218 | 144400 | 3705194610 | 7640 | 7640 | 7640 | 7640 | 179 |
| 363 | 20231218 | 144300 | 3703827050 | 7640 | 7650 | 7650 | 7640 | 566 |
| 364 | 20231218 | 144200 | 3699499360 | 7650 | 7660 | 7660 | 7650 | 987 |
| 365 | 20231218 | 144100 | 3691939840 | 7660 | 7650 | 7660 | 7640 | 566 |
| 366 | 20231218 | 144000 | 3687613980 | 7660 | 7650 | 7660 | 7650 | 1601 |
| 367 | 20231218 | 143900 | 3675354150 | 7660 | 7660 | 7660 | 7660 | 734 |
| 368 | 20231218 | 143800 | 3669731710 | 7650 | 7630 | 7660 | 7630 | 739 |
| 369 | 20231218 | 143700 | 3664084370 | 7660 | 7640 | 7660 | 7630 | 2347 |
| 370 | 20231218 | 143600 | 3646130600 | 7640 | 7650 | 7650 | 7640 | 1340 |
| 371 | 20231218 | 143500 | 3635888830 | 7650 | 7660 | 7660 | 7650 | 523 |
| 372 | 20231218 | 143400 | 3631886000 | 7660 | 7650 | 7660 | 7650 | 113 |
| 373 | 20231218 | 143300 | 3631021360 | 7660 | 7640 | 7670 | 7620 | 928 |
| 374 | 20231218 | 143200 | 3623933860 | 7640 | 7630 | 7650 | 7620 | 1128 |
| 375 | 20231218 | 143100 | 3615327410 | 7630 | 7650 | 7650 | 7630 | 1177 |
| 376 | 20231218 | 143000 | 3606326700 | 7650 | 7700 | 7700 | 7650 | 1614 |
| 377 | 20231218 | 142900 | 3593955120 | 7700 | 7690 | 7700 | 7660 | 3654 |
| 378 | 20231218 | 142800 | 3565907380 | 7700 | 7710 | 7710 | 7700 | 1958 |
| 379 | 20231218 | 142700 | 3550825180 | 7710 | 7710 | 7710 | 7700 | 755 |
| 380 | 20231218 | 142600 | 3545004730 | 7700 | 7710 | 7710 | 7700 | 428 |
| 381 | 20231218 | 142500 | 3541706410 | 7710 | 7710 | 7710 | 7700 | 1352 |
| 382 | 20231218 | 142400 | 3531287660 | 7710 | 7710 | 7710 | 7710 | 273 |
| 383 | 20231218 | 142300 | 3529182830 | 7710 | 7720 | 7720 | 7710 | 584 |
| 384 | 20231218 | 142200 | 3524676190 | 7720 | 7720 | 7720 | 7720 | 202 |
| 385 | 20231218 | 142100 | 3523116750 | 7720 | 7720 | 7720 | 7710 | 310 |
| 386 | 20231218 | 142000 | 3520725550 | 7720 | 7700 | 7720 | 7700 | 134 |
| 387 | 20231218 | 141900 | 3519693470 | 7700 | 7700 | 7700 | 7700 | 456 |
| 388 | 20231218 | 141800 | 3516182270 | 7720 | 7710 | 7720 | 7710 | 311 |
| 389 | 20231218 | 141700 | 3513784390 | 7700 | 7710 | 7710 | 7700 | 999 |
| 390 | 20231218 | 141600 | 3506082200 | 7720 | 7710 | 7720 | 7710 | 359 |
| 391 | 20231218 | 141500 | 3503312270 | 7710 | 7720 | 7720 | 7710 | 10 |
| 392 | 20231218 | 141400 | 3503235160 | 7730 | 7730 | 7730 | 7730 | 60 |
| 393 | 20231218 | 141300 | 3502771360 | 7730 | 7710 | 7730 | 7710 | 62 |
| 394 | 20231218 | 141200 | 3502293300 | 7710 | 7710 | 7740 | 7710 | 75 |
| 395 | 20231218 | 141100 | 3501714800 | 7710 | 7710 | 7710 | 7700 | 264 |
| 396 | 20231218 | 141000 | 3499679440 | 7710 | 7720 | 7720 | 7710 | 1012 |
| 397 | 20231218 | 140900 | 3491870820 | 7740 | 7740 | 7740 | 7740 | 1 |
| 398 | 20231218 | 140800 | 3491863080 | 7740 | 7740 | 7740 | 7740 | 131 |
| 399 | 20231218 | 140700 | 3490849140 | 7740 | 7740 | 7750 | 7740 | 452 |
| 400 | 20231218 | 140600 | 3487349660 | 7740 | 7740 | 7740 | 7740 | 1 |
| 401 | 20231218 | 140500 | 3487341920 | 7750 | 7750 | 7750 | 7720 | 487 |
| 402 | 20231218 | 140400 | 3483578230 | 7750 | 7730 | 7750 | 7730 | 51 |
| 403 | 20231218 | 140300 | 3483183760 | 7730 | 7730 | 7730 | 7730 | 83 |
| 404 | 20231218 | 140200 | 3482542170 | 7730 | 7720 | 7730 | 7720 | 404 |
| 405 | 20231218 | 140100 | 3479422000 | 7750 | 7730 | 7750 | 7720 | 491 |
| 406 | 20231218 | 140000 | 3475630820 | 7720 | 7720 | 7720 | 7710 | 621 |
| 407 | 20231218 | 135900 | 3470837850 | 7720 | 7720 | 7720 | 7710 | 619 |
| 408 | 20231218 | 135800 | 3466060320 | 7720 | 7720 | 7720 | 7720 | 578 |
| 409 | 20231218 | 135700 | 3461598160 | 7730 | 7750 | 7750 | 7730 | 270 |
| 410 | 20231218 | 135600 | 3459508200 | 7740 | 7710 | 7740 | 7710 | 672 |
| 411 | 20231218 | 135500 | 3454314870 | 7710 | 7700 | 7730 | 7700 | 232 |
| 412 | 20231218 | 135400 | 3452526400 | 7700 | 7730 | 7730 | 7700 | 224 |
| 413 | 20231218 | 135300 | 3450801240 | 7690 | 7690 | 7750 | 7680 | 1448 |
| 414 | 20231218 | 135200 | 3439665700 | 7700 | 7710 | 7710 | 7700 | 1601 |
| 415 | 20231218 | 135100 | 3427334890 | 7720 | 7730 | 7740 | 7720 | 766 |
| 416 | 20231218 | 135000 | 3421414760 | 7740 | 7750 | 7750 | 7740 | 421 |
| 417 | 20231218 | 134900 | 3418155920 | 7750 | 7740 | 7750 | 7730 | 1375 |
| 418 | 20231218 | 134800 | 3407502090 | 7740 | 7740 | 7740 | 7740 | 656 |
| 419 | 20231218 | 134700 | 3402424650 | 7730 | 7740 | 7740 | 7730 | 370 |
| 420 | 20231218 | 134600 | 3399561870 | 7730 | 7730 | 7730 | 7720 | 1014 |
| 421 | 20231218 | 134500 | 3391731120 | 7730 | 7730 | 7730 | 7720 | 241 |
| 422 | 20231218 | 134400 | 3389869290 | 7710 | 7730 | 7730 | 7710 | 776 |
| 423 | 20231218 | 134300 | 3383881740 | 7730 | 7730 | 7730 | 7730 | 207 |
| 424 | 20231218 | 134200 | 3382281630 | 7730 | 7730 | 7740 | 7720 | 1013 |
| 425 | 20231218 | 134100 | 3374460230 | 7710 | 7730 | 7730 | 7710 | 1032 |
| 426 | 20231218 | 134000 | 3366491090 | 7740 | 7750 | 7750 | 7730 | 310 |
| 427 | 20231218 | 133900 | 3364091220 | 7750 | 7740 | 7760 | 7730 | 1679 |
| 428 | 20231218 | 133800 | 3351094120 | 7750 | 7750 | 7760 | 7740 | 283 |
| 429 | 20231218 | 133700 | 3348900590 | 7760 | 7730 | 7760 | 7720 | 945 |
| 430 | 20231218 | 133600 | 3341571580 | 7730 | 7750 | 7750 | 7730 | 1152 |
| 431 | 20231218 | 133500 | 3332656700 | 7750 | 7750 | 7760 | 7750 | 717 |
| 432 | 20231218 | 133400 | 3327097170 | 7760 | 7760 | 7770 | 7750 | 1595 |
| 433 | 20231218 | 133300 | 3314719770 | 7760 | 7750 | 7760 | 7750 | 585 |
| 434 | 20231218 | 133200 | 3310180270 | 7760 | 7760 | 7760 | 7750 | 744 |
| 435 | 20231218 | 133100 | 3304410810 | 7760 | 7750 | 7760 | 7750 | 1269 |
| 436 | 20231218 | 133000 | 3294573170 | 7750 | 7750 | 7760 | 7740 | 2718 |
| 437 | 20231218 | 132900 | 3273507970 | 7760 | 7770 | 7770 | 7750 | 1450 |
| 438 | 20231218 | 132800 | 3262267230 | 7760 | 7750 | 7770 | 7730 | 1700 |
| 439 | 20231218 | 132700 | 3249094100 | 7750 | 7760 | 7760 | 7740 | 2981 |
| 440 | 20231218 | 132600 | 3225981530 | 7760 | 7770 | 7780 | 7760 | 1333 |
| 441 | 20231218 | 132500 | 3215630110 | 7770 | 7790 | 7800 | 7760 | 7993 |
| 442 | 20231218 | 132400 | 3153422900 | 7790 | 7780 | 7810 | 7780 | 11713 |
| 443 | 20231218 | 132300 | 3062152200 | 7790 | 7740 | 7790 | 7740 | 14525 |
| 444 | 20231218 | 132200 | 2949311600 | 7740 | 7730 | 7740 | 7730 | 5475 |
| 445 | 20231218 | 132100 | 2906958260 | 7720 | 7720 | 7720 | 7720 | 101 |
| 446 | 20231218 | 132000 | 2906178540 | 7720 | 7720 | 7730 | 7720 | 1152 |
| 447 | 20231218 | 131900 | 2897282080 | 7720 | 7720 | 7730 | 7720 | 854 |
| 448 | 20231218 | 131800 | 2890686960 | 7730 | 7730 | 7730 | 7720 | 574 |
| 449 | 20231218 | 131700 | 2886250440 | 7730 | 7720 | 7730 | 7720 | 1094 |
| 450 | 20231218 | 131600 | 2877804750 | 7720 | 7720 | 7720 | 7720 | 182 |
| 451 | 20231218 | 131500 | 2876399710 | 7730 | 7730 | 7730 | 7730 | 1257 |
| 452 | 20231218 | 131400 | 2866683100 | 7720 | 7710 | 7720 | 7700 | 3412 |
| 453 | 20231218 | 131300 | 2840365910 | 7700 | 7700 | 7710 | 7700 | 666 |
| 454 | 20231218 | 131200 | 2835236730 | 7700 | 7690 | 7700 | 7690 | 284 |
| 455 | 20231218 | 131100 | 2833050130 | 7700 | 7700 | 7700 | 7690 | 450 |
| 456 | 20231218 | 131000 | 2829586500 | 7700 | 7680 | 7700 | 7670 | 2487 |
| 457 | 20231218 | 130900 | 2810478870 | 7670 | 7670 | 7670 | 7670 | 284 |
| 458 | 20231218 | 130800 | 2808300590 | 7670 | 7660 | 7670 | 7660 | 230 |
| 459 | 20231218 | 130700 | 2806536690 | 7680 | 7660 | 7680 | 7660 | 222 |
| 460 | 20231218 | 130600 | 2804834090 | 7640 | 7660 | 7660 | 7620 | 2640 |
| 461 | 20231218 | 130500 | 2784692230 | 7680 | 7670 | 7680 | 7660 | 398 |
| 462 | 20231218 | 130400 | 2781641290 | 7660 | 7680 | 7680 | 7660 | 20 |
| 463 | 20231218 | 130300 | 2781488070 | 7640 | 7690 | 7690 | 7630 | 2699 |
| 464 | 20231218 | 130200 | 2760849520 | 7690 | 7680 | 7690 | 7680 | 335 |
| 465 | 20231218 | 130100 | 2758275690 | 7670 | 7690 | 7690 | 7670 | 510 |
| 466 | 20231218 | 130000 | 2754356910 | 7700 | 7680 | 7700 | 7670 | 1003 |
| 467 | 20231218 | 125900 | 2746662340 | 7680 | 7690 | 7690 | 7680 | 1041 |
| 468 | 20231218 | 125800 | 2738665440 | 7690 | 7690 | 7690 | 7690 | 274 |
| 469 | 20231218 | 125700 | 2736558380 | 7710 | 7710 | 7720 | 7680 | 83 |
| 470 | 20231218 | 125600 | 2735918780 | 7710 | 7710 | 7710 | 7690 | 207 |
| 471 | 20231218 | 125500 | 2734322830 | 7690 | 7690 | 7690 | 7690 | 1000 |
| 472 | 20231218 | 125400 | 2726632830 | 7720 | 7700 | 7720 | 7700 | 159 |
| 473 | 20231218 | 125300 | 2725408330 | 7700 | 7730 | 7730 | 7690 | 1588 |
| 474 | 20231218 | 125200 | 2713158140 | 7720 | 7720 | 7730 | 7720 | 1133 |
| 475 | 20231218 | 125100 | 2704402810 | 7720 | 7720 | 7720 | 7710 | 858 |
| 476 | 20231218 | 125000 | 2697781050 | 7720 | 7720 | 7720 | 7720 | 220 |
| 477 | 20231218 | 124900 | 2696082650 | 7720 | 7720 | 7720 | 7720 | 354 |
| 478 | 20231218 | 124800 | 2693349770 | 7720 | 7700 | 7720 | 7700 | 81 |
| 479 | 20231218 | 124700 | 2692725870 | 7720 | 7710 | 7720 | 7710 | 358 |
| 480 | 20231218 | 124600 | 2689965440 | 7710 | 7710 | 7710 | 7710 | 146 |
| 481 | 20231218 | 124500 | 2688839780 | 7710 | 7700 | 7710 | 7700 | 899 |
| 482 | 20231218 | 124400 | 2681910190 | 7690 | 7690 | 7700 | 7690 | 1026 |
| 483 | 20231218 | 124300 | 2674015180 | 7690 | 7700 | 7700 | 7690 | 2 |
| 484 | 20231218 | 124200 | 2673999790 | 7710 | 7710 | 7710 | 7710 | 1 |
| 485 | 20231218 | 124100 | 2673992080 | 7710 | 7710 | 7710 | 7710 | 165 |
| 486 | 20231218 | 124000 | 2672719930 | 7710 | 7700 | 7710 | 7700 | 113 |
| 487 | 20231218 | 123900 | 2671848820 | 7710 | 7710 | 7710 | 7710 | 29 |
| 488 | 20231218 | 123800 | 2671625230 | 7680 | 7680 | 7680 | 7680 | 629 |
| 489 | 20231218 | 123700 | 2666794510 | 7680 | 7710 | 7710 | 7680 | 139 |
| 490 | 20231218 | 123600 | 2665725490 | 7710 | 7690 | 7710 | 7690 | 21 |
| 491 | 20231218 | 123500 | 2665563760 | 7690 | 7700 | 7700 | 7690 | 984 |
| 492 | 20231218 | 123400 | 2657992130 | 7710 | 7700 | 7710 | 7700 | 495 |
| 493 | 20231218 | 123300 | 2654180420 | 7700 | 7700 | 7700 | 7700 | 47 |
| 494 | 20231218 | 123200 | 2653818520 | 7700 | 7690 | 7700 | 7690 | 244 |
| 495 | 20231218 | 123100 | 2651941130 | 7680 | 7680 | 7680 | 7680 | 50 |
| 496 | 20231218 | 123000 | 2651557130 | 7680 | 7680 | 7680 | 7680 | 8 |
| 497 | 20231218 | 122900 | 2651495690 | 7670 | 7690 | 7690 | 7670 | 584 |
| 498 | 20231218 | 122800 | 2647008400 | 7700 | 7700 | 7700 | 7700 | 16 |
| 499 | 20231218 | 122700 | 2646885200 | 7700 | 7700 | 7700 | 7700 | 577 |
| 500 | 20231218 | 122600 | 2642442300 | 7700 | 7700 | 7700 | 7700 | 5 |
| 501 | 20231218 | 122500 | 2642403800 | 7690 | 7690 | 7690 | 7690 | 60 |
| 502 | 20231218 | 122400 | 2641942400 | 7700 | 7710 | 7710 | 7700 | 86 |
| 503 | 20231218 | 122300 | 2641280190 | 7690 | 7710 | 7720 | 7690 | 614 |
| 504 | 20231218 | 122200 | 2636548050 | 7710 | 7670 | 7710 | 7670 | 36 |
| 505 | 20231218 | 122100 | 2636271890 | 7710 | 7670 | 7710 | 7670 | 230 |
| 506 | 20231218 | 122000 | 2634506540 | 7680 | 7670 | 7680 | 7670 | 108 |
| 507 | 20231218 | 121900 | 2633678100 | 7680 | 7680 | 7680 | 7670 | 188 |
| 508 | 20231218 | 121800 | 2632234740 | 7680 | 7700 | 7700 | 7680 | 548 |
| 509 | 20231218 | 121700 | 2628022860 | 7700 | 7700 | 7710 | 7700 | 428 |
| 510 | 20231218 | 121600 | 2624724970 | 7700 | 7700 | 7700 | 7700 | 410 |
| 511 | 20231218 | 121500 | 2621567970 | 7700 | 7680 | 7700 | 7680 | 304 |
| 512 | 20231218 | 121400 | 2619232790 | 7700 | 7690 | 7700 | 7690 | 307 |
| 513 | 20231218 | 121300 | 2616868990 | 7670 | 7670 | 7690 | 7670 | 1628 |
| 514 | 20231218 | 121200 | 2604371320 | 7670 | 7660 | 7670 | 7660 | 309 |
| 515 | 20231218 | 121100 | 2602001310 | 7660 | 7660 | 7660 | 7660 | 10 |
| 516 | 20231218 | 121000 | 2601924710 | 7650 | 7650 | 7650 | 7650 | 200 |
| 517 | 20231218 | 120900 | 2600394710 | 7650 | 7650 | 7650 | 7650 | 145 |
| 518 | 20231218 | 120800 | 2599285460 | 7650 | 7670 | 7670 | 7650 | 577 |
| 519 | 20231218 | 120700 | 2594869870 | 7670 | 7670 | 7670 | 7670 | 250 |
| 520 | 20231218 | 120600 | 2592952370 | 7640 | 7640 | 7640 | 7640 | 5 |
| 521 | 20231218 | 120500 | 2592914170 | 7640 | 7670 | 7670 | 7640 | 2020 |
| 522 | 20231218 | 120400 | 2577473000 | 7670 | 7670 | 7670 | 7670 | 107 |
| 523 | 20231218 | 120300 | 2576652310 | 7670 | 7660 | 7670 | 7660 | 153 |
| 524 | 20231218 | 120200 | 2575478850 | 7660 | 7660 | 7660 | 7660 | 2 |
| 525 | 20231218 | 120100 | 2575463530 | 7660 | 7660 | 7660 | 7660 | 7 |
| 526 | 20231218 | 120000 | 2575409910 | 7660 | 7660 | 7660 | 7660 | 14 |
| 527 | 20231218 | 115900 | 2575302670 | 7660 | 7660 | 7660 | 7660 | 10 |
| 528 | 20231218 | 115800 | 2575226070 | 7640 | 7640 | 7640 | 7640 | 0 |
| 529 | 20231218 | 115700 | 2575226070 | 7640 | 7640 | 7640 | 7640 | 106 |
| 530 | 20231218 | 115600 | 2574416230 | 7670 | 7660 | 7670 | 7640 | 863 |
| 531 | 20231218 | 115500 | 2567815120 | 7660 | 7660 | 7660 | 7660 | 1959 |
| 532 | 20231218 | 115400 | 2552809180 | 7670 | 7680 | 7680 | 7660 | 283 |
| 533 | 20231218 | 115300 | 2550639230 | 7670 | 7680 | 7680 | 7670 | 669 |
| 534 | 20231218 | 115200 | 2545505300 | 7680 | 7680 | 7680 | 7680 | 668 |
| 535 | 20231218 | 115100 | 2540375060 | 7680 | 7680 | 7680 | 7680 | 160 |
| 536 | 20231218 | 115000 | 2539146260 | 7680 | 7710 | 7710 | 7680 | 2330 |
| 537 | 20231218 | 114900 | 2521229290 | 7700 | 7690 | 7700 | 7670 | 2145 |
| 538 | 20231218 | 114800 | 2504732630 | 7700 | 7720 | 7730 | 7700 | 3656 |
| 539 | 20231218 | 114700 | 2476526400 | 7720 | 7660 | 7720 | 7660 | 5828 |
| 540 | 20231218 | 114600 | 2431597490 | 7700 | 7670 | 7700 | 7660 | 1759 |
| 541 | 20231218 | 114500 | 2418094360 | 7680 | 7670 | 7680 | 7670 | 36 |
| 542 | 20231218 | 114400 | 2417818220 | 7660 | 7660 | 7670 | 7660 | 73 |
| 543 | 20231218 | 114300 | 2417258840 | 7660 | 7660 | 7660 | 7660 | 112 |
| 544 | 20231218 | 114200 | 2416400920 | 7650 | 7650 | 7650 | 7650 | 227 |
| 545 | 20231218 | 114100 | 2414664370 | 7650 | 7650 | 7660 | 7650 | 311 |
| 546 | 20231218 | 114000 | 2412285170 | 7650 | 7640 | 7650 | 7640 | 31 |
| 547 | 20231218 | 113900 | 2412048200 | 7640 | 7640 | 7640 | 7640 | 262 |
| 548 | 20231218 | 113800 | 2410046520 | 7620 | 7620 | 7620 | 7620 | 0 |
| 549 | 20231218 | 113700 | 2410046520 | 7620 | 7650 | 7650 | 7620 | 1500 |
| 550 | 20231218 | 113600 | 2398594830 | 7650 | 7640 | 7650 | 7640 | 202 |
| 551 | 20231218 | 113500 | 2397049540 | 7640 | 7650 | 7650 | 7640 | 864 |
| 552 | 20231218 | 113400 | 2390448260 | 7650 | 7660 | 7660 | 7650 | 235 |
| 553 | 20231218 | 113300 | 2388650500 | 7660 | 7670 | 7670 | 7660 | 498 |
| 554 | 20231218 | 113200 | 2384835050 | 7670 | 7690 | 7690 | 7670 | 1397 |
| 555 | 20231218 | 113100 | 2374114480 | 7690 | 7690 | 7700 | 7690 | 743 |
| 556 | 20231218 | 113000 | 2368398810 | 7650 | 7650 | 7700 | 7650 | 954 |
| 557 | 20231218 | 112900 | 2361079280 | 7650 | 7630 | 7650 | 7630 | 148 |
| 558 | 20231218 | 112800 | 2359948920 | 7630 | 7640 | 7640 | 7630 | 63 |
| 559 | 20231218 | 112700 | 2359467730 | 7640 | 7600 | 7640 | 7600 | 2407 |
| 560 | 20231218 | 112600 | 2341089970 | 7590 | 7590 | 7590 | 7590 | 297 |
| 561 | 20231218 | 112500 | 2338835740 | 7580 | 7580 | 7580 | 7580 | 463 |
| 562 | 20231218 | 112400 | 2335326200 | 7580 | 7550 | 7580 | 7550 | 355 |
| 563 | 20231218 | 112300 | 2332642600 | 7560 | 7560 | 7560 | 7550 | 2301 |
| 564 | 20231218 | 112200 | 2315253760 | 7560 | 7560 | 7560 | 7560 | 201 |
| 565 | 20231218 | 112100 | 2313734200 | 7560 | 7550 | 7560 | 7550 | 462 |
| 566 | 20231218 | 112000 | 2310244770 | 7550 | 7560 | 7560 | 7550 | 28 |
| 567 | 20231218 | 111900 | 2310033270 | 7540 | 7540 | 7560 | 7530 | 1331 |
| 568 | 20231218 | 111800 | 2300001540 | 7540 | 7570 | 7570 | 7540 | 4233 |
| 569 | 20231218 | 111700 | 2268047410 | 7570 | 7600 | 7600 | 7560 | 2921 |
| 570 | 20231218 | 111600 | 2245925510 | 7590 | 7600 | 7600 | 7590 | 120 |
| 571 | 20231218 | 111500 | 2245014590 | 7590 | 7600 | 7600 | 7590 | 1871 |
| 572 | 20231218 | 111400 | 2230804760 | 7610 | 7610 | 7610 | 7600 | 922 |
| 573 | 20231218 | 111300 | 2223797470 | 7610 | 7610 | 7610 | 7610 | 312 |
| 574 | 20231218 | 111200 | 2221423150 | 7610 | 7610 | 7610 | 7610 | 21 |
| 575 | 20231218 | 111100 | 2221263340 | 7610 | 7610 | 7610 | 7610 | 280 |
| 576 | 20231218 | 111000 | 2219132540 | 7610 | 7600 | 7610 | 7600 | 144 |
| 577 | 20231218 | 110900 | 2218037700 | 7600 | 7600 | 7600 | 7600 | 100 |
| 578 | 20231218 | 110800 | 2217277700 | 7600 | 7600 | 7600 | 7600 | 289 |
| 579 | 20231218 | 110700 | 2215081300 | 7600 | 7600 | 7600 | 7600 | 48 |
| 580 | 20231218 | 110600 | 2214716500 | 7600 | 7620 | 7620 | 7600 | 3710 |
| 581 | 20231218 | 110500 | 2186482840 | 7620 | 7640 | 7640 | 7620 | 2396 |
| 582 | 20231218 | 110400 | 2168190040 | 7640 | 7640 | 7640 | 7640 | 90 |
| 583 | 20231218 | 110300 | 2167502440 | 7640 | 7630 | 7640 | 7630 | 232 |
| 584 | 20231218 | 110200 | 2165730960 | 7630 | 7630 | 7630 | 7630 | 53 |
| 585 | 20231218 | 110100 | 2165326570 | 7630 | 7610 | 7640 | 7600 | 1248 |
| 586 | 20231218 | 110000 | 2155819490 | 7610 | 7620 | 7630 | 7610 | 231 |
| 587 | 20231218 | 105900 | 2154058610 | 7620 | 7630 | 7630 | 7620 | 121 |
| 588 | 20231218 | 105800 | 2153136380 | 7630 | 7630 | 7630 | 7630 | 0 |
| 589 | 20231218 | 105700 | 2153136380 | 7630 | 7630 | 7630 | 7630 | 729 |
| 590 | 20231218 | 105600 | 2147574110 | 7630 | 7630 | 7640 | 7630 | 166 |
| 591 | 20231218 | 105500 | 2146306610 | 7630 | 7620 | 7630 | 7620 | 31 |
| 592 | 20231218 | 105400 | 2146070090 | 7620 | 7640 | 7640 | 7620 | 298 |
| 593 | 20231218 | 105300 | 2143793490 | 7640 | 7620 | 7640 | 7620 | 1119 |
| 594 | 20231218 | 105200 | 2135265590 | 7610 | 7620 | 7620 | 7610 | 80 |
| 595 | 20231218 | 105100 | 2134656490 | 7630 | 7630 | 7630 | 7630 | 0 |
| 596 | 20231218 | 105000 | 2134656490 | 7630 | 7630 | 7630 | 7630 | 16 |
| 597 | 20231218 | 104900 | 2134534410 | 7600 | 7600 | 7600 | 7600 | 1 |
| 598 | 20231218 | 104800 | 2134526810 | 7600 | 7600 | 7600 | 7600 | 1154 |
| 599 | 20231218 | 104700 | 2125756410 | 7600 | 7620 | 7620 | 7600 | 2393 |
| 600 | 20231218 | 104600 | 2107564660 | 7620 | 7630 | 7640 | 7620 | 28 |
| 601 | 20231218 | 104500 | 2107351030 | 7630 | 7610 | 7640 | 7610 | 692 |
| 602 | 20231218 | 104400 | 2102084060 | 7610 | 7630 | 7640 | 7610 | 355 |
| 603 | 20231218 | 104300 | 2099375440 | 7640 | 7630 | 7640 | 7630 | 197 |
| 604 | 20231218 | 104200 | 2097872230 | 7630 | 7630 | 7630 | 7630 | 639 |
| 605 | 20231218 | 104100 | 2092996660 | 7640 | 7610 | 7640 | 7610 | 23 |
| 606 | 20231218 | 104000 | 2092821580 | 7640 | 7640 | 7640 | 7640 | 1 |
| 607 | 20231218 | 103900 | 2092813940 | 7640 | 7590 | 7640 | 7590 | 272 |
| 608 | 20231218 | 103800 | 2090739560 | 7590 | 7600 | 7640 | 7590 | 2548 |
| 609 | 20231218 | 103700 | 2071386490 | 7600 | 7630 | 7630 | 7590 | 5798 |
| 610 | 20231218 | 103600 | 2027247520 | 7630 | 7640 | 7640 | 7630 | 983 |
| 611 | 20231218 | 103500 | 2019747190 | 7640 | 7640 | 7650 | 7640 | 344 |
| 612 | 20231218 | 103400 | 2017119020 | 7650 | 7640 | 7650 | 7630 | 198 |
| 613 | 20231218 | 103300 | 2015608060 | 7640 | 7640 | 7640 | 7640 | 3 |
| 614 | 20231218 | 103200 | 2015585140 | 7640 | 7620 | 7650 | 7620 | 812 |
| 615 | 20231218 | 103100 | 2009395050 | 7620 | 7620 | 7650 | 7620 | 82 |
| 616 | 20231218 | 103000 | 2008770090 | 7620 | 7630 | 7650 | 7620 | 809 |
| 617 | 20231218 | 102900 | 2002585760 | 7620 | 7640 | 7640 | 7620 | 397 |
| 618 | 20231218 | 102800 | 1999556000 | 7640 | 7650 | 7650 | 7640 | 478 |
| 619 | 20231218 | 102700 | 1995903580 | 7650 | 7650 | 7650 | 7640 | 479 |
| 620 | 20231218 | 102600 | 1992239900 | 7650 | 7660 | 7660 | 7650 | 148 |
| 621 | 20231218 | 102500 | 1991106320 | 7650 | 7640 | 7650 | 7640 | 222 |
| 622 | 20231218 | 102400 | 1989409990 | 7640 | 7640 | 7640 | 7640 | 450 |
| 623 | 20231218 | 102300 | 1985971990 | 7640 | 7650 | 7650 | 7620 | 637 |
| 624 | 20231218 | 102200 | 1981106730 | 7650 | 7650 | 7650 | 7650 | 251 |
| 625 | 20231218 | 102100 | 1979186580 | 7680 | 7680 | 7680 | 7650 | 1061 |
| 626 | 20231218 | 102000 | 1971049460 | 7680 | 7680 | 7680 | 7670 | 59 |
| 627 | 20231218 | 101900 | 1970596590 | 7680 | 7690 | 7690 | 7670 | 313 |
| 628 | 20231218 | 101800 | 1968193210 | 7670 | 7670 | 7670 | 7670 | 32 |
| 629 | 20231218 | 101700 | 1967947770 | 7670 | 7670 | 7670 | 7670 | 26 |
| 630 | 20231218 | 101600 | 1967748350 | 7670 | 7680 | 7690 | 7670 | 2227 |
| 631 | 20231218 | 101500 | 1950648920 | 7690 | 7700 | 7700 | 7690 | 182 |
| 632 | 20231218 | 101400 | 1949249240 | 7700 | 7680 | 7700 | 7680 | 479 |
| 633 | 20231218 | 101300 | 1945570260 | 7680 | 7710 | 7720 | 7680 | 2956 |
| 634 | 20231218 | 101200 | 1922786520 | 7720 | 7690 | 7720 | 7690 | 4318 |
| 635 | 20231218 | 101100 | 1889484410 | 7700 | 7690 | 7710 | 7670 | 3487 |
| 636 | 20231218 | 101000 | 1862636180 | 7670 | 7690 | 7700 | 7670 | 1210 |
| 637 | 20231218 | 100900 | 1853348720 | 7700 | 7660 | 7700 | 7660 | 1824 |
| 638 | 20231218 | 100800 | 1839336410 | 7660 | 7670 | 7680 | 7660 | 603 |
| 639 | 20231218 | 100700 | 1834708810 | 7670 | 7660 | 7670 | 7660 | 1453 |
| 640 | 20231218 | 100600 | 1823567680 | 7660 | 7660 | 7660 | 7660 | 20 |
| 641 | 20231218 | 100500 | 1823414480 | 7660 | 7660 | 7660 | 7660 | 99 |
| 642 | 20231218 | 100400 | 1822656140 | 7630 | 7660 | 7660 | 7630 | 815 |
| 643 | 20231218 | 100300 | 1816434660 | 7660 | 7640 | 7660 | 7620 | 1626 |
| 644 | 20231218 | 100200 | 1804019830 | 7640 | 7630 | 7640 | 7630 | 370 |
| 645 | 20231218 | 100100 | 1801193730 | 7610 | 7630 | 7630 | 7610 | 290 |
| 646 | 20231218 | 100000 | 1798981250 | 7630 | 7590 | 7630 | 7590 | 605 |
| 647 | 20231218 | 095900 | 1794368070 | 7590 | 7620 | 7620 | 7590 | 1103 |
| 648 | 20231218 | 095800 | 1785994760 | 7620 | 7630 | 7630 | 7620 | 326 |
| 649 | 20231218 | 095700 | 1783507920 | 7630 | 7630 | 7630 | 7620 | 1504 |
| 650 | 20231218 | 095600 | 1772032490 | 7630 | 7620 | 7630 | 7590 | 1060 |
| 651 | 20231218 | 095500 | 1763965170 | 7610 | 7560 | 7620 | 7560 | 1682 |
| 652 | 20231218 | 095400 | 1751213710 | 7560 | 7580 | 7590 | 7560 | 2386 |
| 653 | 20231218 | 095300 | 1733144410 | 7580 | 7580 | 7580 | 7580 | 607 |
| 654 | 20231218 | 095200 | 1728543350 | 7580 | 7580 | 7580 | 7580 | 286 |
| 655 | 20231218 | 095100 | 1726375470 | 7590 | 7580 | 7590 | 7580 | 535 |
| 656 | 20231218 | 095000 | 1722318870 | 7580 | 7580 | 7580 | 7570 | 58 |
| 657 | 20231218 | 094900 | 1721879290 | 7580 | 7580 | 7580 | 7570 | 1137 |
| 658 | 20231218 | 094800 | 1713267780 | 7580 | 7600 | 7600 | 7570 | 1041 |
| 659 | 20231218 | 094700 | 1705379760 | 7610 | 7580 | 7620 | 7580 | 184 |
| 660 | 20231218 | 094600 | 1703980080 | 7580 | 7620 | 7630 | 7570 | 2166 |
| 661 | 20231218 | 094500 | 1687570090 | 7620 | 7580 | 7620 | 7580 | 1736 |
| 662 | 20231218 | 094400 | 1674371030 | 7570 | 7620 | 7620 | 7570 | 499 |
| 663 | 20231218 | 094300 | 1670587000 | 7630 | 7630 | 7630 | 7630 | 5 |
| 664 | 20231218 | 094200 | 1670548850 | 7640 | 7590 | 7650 | 7570 | 1779 |
| 665 | 20231218 | 094100 | 1657076280 | 7580 | 7640 | 7650 | 7580 | 1046 |
| 666 | 20231218 | 094000 | 1649127280 | 7640 | 7620 | 7650 | 7620 | 678 |
| 667 | 20231218 | 093900 | 1643949650 | 7610 | 7620 | 7620 | 7610 | 715 |
| 668 | 20231218 | 093800 | 1638504350 | 7620 | 7600 | 7620 | 7570 | 2834 |
| 669 | 20231218 | 093700 | 1616923940 | 7550 | 7630 | 7630 | 7550 | 6537 |
| 670 | 20231218 | 093600 | 1567371460 | 7630 | 7660 | 7660 | 7630 | 1982 |
| 671 | 20231218 | 093500 | 1552237370 | 7660 | 7670 | 7670 | 7640 | 1735 |
| 672 | 20231218 | 093400 | 1538959690 | 7660 | 7680 | 7710 | 7660 | 2283 |
| 673 | 20231218 | 093300 | 1521437960 | 7710 | 7700 | 7710 | 7680 | 2074 |
| 674 | 20231218 | 093200 | 1505464490 | 7700 | 7710 | 7710 | 7680 | 3662 |
| 675 | 20231218 | 093100 | 1477292940 | 7710 | 7730 | 7730 | 7700 | 8263 |
| 676 | 20231218 | 093000 | 1413552310 | 7730 | 7680 | 7740 | 7670 | 9122 |
| 677 | 20231218 | 092900 | 1343255140 | 7680 | 7680 | 7680 | 7640 | 848 |
| 678 | 20231218 | 092800 | 1336757990 | 7640 | 7680 | 7690 | 7640 | 4328 |
| 679 | 20231218 | 092700 | 1303522180 | 7680 | 7650 | 7690 | 7650 | 2703 |
| 680 | 20231218 | 092600 | 1282773270 | 7650 | 7670 | 7670 | 7650 | 2035 |
| 681 | 20231218 | 092500 | 1267184410 | 7670 | 7640 | 7670 | 7630 | 2080 |
| 682 | 20231218 | 092400 | 1251273350 | 7640 | 7630 | 7650 | 7630 | 218 |
| 683 | 20231218 | 092300 | 1249608360 | 7630 | 7660 | 7660 | 7630 | 1052 |
| 684 | 20231218 | 092200 | 1241569280 | 7650 | 7650 | 7690 | 7650 | 7149 |
| 685 | 20231218 | 092100 | 1186792360 | 7650 | 7630 | 7650 | 7600 | 4521 |
| 686 | 20231218 | 092000 | 1152270960 | 7590 | 7630 | 7640 | 7590 | 1607 |
| 687 | 20231218 | 091900 | 1140024760 | 7610 | 7570 | 7630 | 7530 | 4921 |
| 688 | 20231218 | 091800 | 1102719730 | 7520 | 7560 | 7560 | 7510 | 2840 |
| 689 | 20231218 | 091700 | 1081326940 | 7550 | 7540 | 7570 | 7540 | 825 |
| 690 | 20231218 | 091600 | 1075096430 | 7570 | 7560 | 7570 | 7540 | 982 |
| 691 | 20231218 | 091500 | 1067678580 | 7530 | 7570 | 7570 | 7530 | 1891 |
| 692 | 20231218 | 091400 | 1053419940 | 7580 | 7570 | 7580 | 7530 | 4101 |
| 693 | 20231218 | 091300 | 1022459190 | 7570 | 7600 | 7600 | 7570 | 2824 |
| 694 | 20231218 | 091200 | 1001027200 | 7620 | 7620 | 7660 | 7610 | 5354 |
| 695 | 20231218 | 091100 | 960177620 | 7620 | 7630 | 7630 | 7620 | 1838 |
| 696 | 20231218 | 091000 | 946171110 | 7630 | 7630 | 7640 | 7620 | 3367 |
| 697 | 20231218 | 090900 | 920488470 | 7630 | 7690 | 7690 | 7630 | 3704 |
| 698 | 20231218 | 090800 | 892134950 | 7690 | 7680 | 7710 | 7670 | 8761 |
| 699 | 20231218 | 090700 | 824764850 | 7690 | 7620 | 7690 | 7620 | 20503 |
| 700 | 20231218 | 090600 | 667418700 | 7620 | 7620 | 7620 | 7590 | 2527 |
| 701 | 20231218 | 090500 | 648210440 | 7620 | 7600 | 7690 | 7600 | 14598 |
| 702 | 20231218 | 090400 | 536369970 | 7600 | 7550 | 7610 | 7550 | 2641 |
| 703 | 20231218 | 090300 | 516316110 | 7550 | 7540 | 7560 | 7520 | 14753 |
| 704 | 20231218 | 090200 | 404960460 | 7550 | 7500 | 7550 | 7490 | 4519 |
| 705 | 20231218 | 090100 | 370927210 | 7500 | 7520 | 7540 | 7450 | 14290 |
| 706 | 20231218 | 090000 | 263843520 | 7520 | 7590 | 7620 | 7500 | 34889 |