31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 192300 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 8517 |
| 3 | 20231208 | 192200 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 4 | 20231208 | 192100 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 5 | 20231208 | 192000 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 6 | 20231208 | 191900 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 7 | 20231208 | 191800 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 8 | 20231208 | 191700 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 9 | 20231208 | 191600 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 10 | 20231208 | 191500 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 11 | 20231208 | 191400 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 12 | 20231208 | 191300 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 13 | 20231208 | 191200 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 14 | 20231208 | 191100 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 15 | 20231208 | 191000 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 16 | 20231208 | 190900 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 17 | 20231208 | 190800 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 18 | 20231208 | 190700 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 19 | 20231208 | 190600 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 20 | 20231208 | 190500 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 21 | 20231208 | 190400 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 22 | 20231208 | 190300 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 23 | 20231208 | 190200 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 24 | 20231208 | 190100 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 25 | 20231208 | 190000 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 26 | 20231208 | 185900 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 27 | 20231208 | 185800 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 28 | 20231208 | 185700 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 29 | 20231208 | 185600 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 30 | 20231208 | 185500 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 31 | 20231208 | 185400 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 32 | 20231208 | 185300 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 8517 |
| 33 | 20231208 | 185200 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 34 | 20231208 | 185100 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 35 | 20231208 | 185000 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 36 | 20231208 | 184900 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 37 | 20231208 | 184800 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 38 | 20231208 | 184700 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 39 | 20231208 | 184600 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 40 | 20231208 | 184500 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 41 | 20231208 | 184400 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 42 | 20231208 | 184300 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 43 | 20231208 | 184200 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 44 | 20231208 | 184100 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 45 | 20231208 | 184000 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 46 | 20231208 | 183900 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 47 | 20231208 | 183800 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 48 | 20231208 | 183700 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 49 | 20231208 | 183600 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 50 | 20231208 | 183500 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 51 | 20231208 | 183400 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 52 | 20231208 | 183300 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 53 | 20231208 | 183200 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 54 | 20231208 | 183100 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 55 | 20231208 | 183000 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 56 | 20231208 | 182900 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 57 | 20231208 | 182800 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 58 | 20231208 | 182700 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 59 | 20231208 | 182600 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 60 | 20231208 | 182500 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 61 | 20231208 | 182400 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 62 | 20231208 | 182300 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 8517 |
| 63 | 20231208 | 182200 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 64 | 20231208 | 182100 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 65 | 20231208 | 182000 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 66 | 20231208 | 181900 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 67 | 20231208 | 181800 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 68 | 20231208 | 181700 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 69 | 20231208 | 181600 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 70 | 20231208 | 181500 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 71 | 20231208 | 181400 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 72 | 20231208 | 181300 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 73 | 20231208 | 181200 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 74 | 20231208 | 181100 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 75 | 20231208 | 181000 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 76 | 20231208 | 180900 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 77 | 20231208 | 180800 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 78 | 20231208 | 180700 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 79 | 20231208 | 180600 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 80 | 20231208 | 180500 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 81 | 20231208 | 180400 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 82 | 20231208 | 180300 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 83 | 20231208 | 180200 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 84 | 20231208 | 180100 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 85 | 20231208 | 180000 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 86 | 20231208 | 175900 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 87 | 20231208 | 175800 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 88 | 20231208 | 175700 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 89 | 20231208 | 175600 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 90 | 20231208 | 175500 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 91 | 20231208 | 175400 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 92 | 20231208 | 175300 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 8517 |
| 93 | 20231208 | 175200 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 94 | 20231208 | 175100 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 95 | 20231208 | 175000 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 96 | 20231208 | 174900 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 97 | 20231208 | 174800 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 98 | 20231208 | 174700 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 99 | 20231208 | 174600 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 100 | 20231208 | 174500 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 101 | 20231208 | 174400 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 102 | 20231208 | 174300 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 103 | 20231208 | 174200 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 104 | 20231208 | 174100 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 105 | 20231208 | 174000 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 106 | 20231208 | 173900 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 107 | 20231208 | 173800 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 108 | 20231208 | 173700 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 109 | 20231208 | 173600 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 110 | 20231208 | 173500 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 111 | 20231208 | 173400 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 112 | 20231208 | 173300 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 113 | 20231208 | 173200 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 114 | 20231208 | 173100 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 115 | 20231208 | 173000 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 116 | 20231208 | 172900 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 117 | 20231208 | 172800 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 118 | 20231208 | 172700 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 119 | 20231208 | 172600 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 120 | 20231208 | 172500 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 121 | 20231208 | 172400 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 122 | 20231208 | 172300 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 8517 |
| 123 | 20231208 | 172200 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 124 | 20231208 | 172100 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 125 | 20231208 | 172000 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 126 | 20231208 | 171900 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 127 | 20231208 | 171800 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 128 | 20231208 | 171700 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 129 | 20231208 | 171600 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 130 | 20231208 | 171500 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 131 | 20231208 | 171400 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 132 | 20231208 | 171300 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 133 | 20231208 | 171200 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 134 | 20231208 | 171100 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 135 | 20231208 | 171000 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 136 | 20231208 | 170900 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 137 | 20231208 | 170800 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 138 | 20231208 | 170700 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 139 | 20231208 | 170600 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 140 | 20231208 | 170500 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 141 | 20231208 | 170400 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 142 | 20231208 | 170300 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 143 | 20231208 | 170200 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 144 | 20231208 | 170100 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 145 | 20231208 | 170000 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 146 | 20231208 | 165900 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 147 | 20231208 | 165800 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 148 | 20231208 | 165700 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 149 | 20231208 | 165600 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 150 | 20231208 | 165500 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 151 | 20231208 | 165400 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 152 | 20231208 | 165300 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 8517 |
| 153 | 20231208 | 165200 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 154 | 20231208 | 165100 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 155 | 20231208 | 165000 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 156 | 20231208 | 164900 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 157 | 20231208 | 164800 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 158 | 20231208 | 164700 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 159 | 20231208 | 164600 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 160 | 20231208 | 164500 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 161 | 20231208 | 164400 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 162 | 20231208 | 164300 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 163 | 20231208 | 164200 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 164 | 20231208 | 164100 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 165 | 20231208 | 164000 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 166 | 20231208 | 163900 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 167 | 20231208 | 163800 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 168 | 20231208 | 163700 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 169 | 20231208 | 163600 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 170 | 20231208 | 163500 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 171 | 20231208 | 163400 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 172 | 20231208 | 163300 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 173 | 20231208 | 163200 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 174 | 20231208 | 163100 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 175 | 20231208 | 163000 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 176 | 20231208 | 162900 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 177 | 20231208 | 162800 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 178 | 20231208 | 162700 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 179 | 20231208 | 162600 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 180 | 20231208 | 162500 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 181 | 20231208 | 162400 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 182 | 20231208 | 162300 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 8517 |
| 183 | 20231208 | 162200 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 184 | 20231208 | 162100 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 185 | 20231208 | 162000 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 186 | 20231208 | 161900 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 187 | 20231208 | 161800 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 188 | 20231208 | 161700 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 189 | 20231208 | 161600 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 190 | 20231208 | 161500 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 191 | 20231208 | 161400 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 192 | 20231208 | 161300 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 193 | 20231208 | 161200 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 194 | 20231208 | 161100 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 195 | 20231208 | 161000 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 196 | 20231208 | 160900 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 197 | 20231208 | 160800 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 198 | 20231208 | 160700 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 199 | 20231208 | 160600 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 200 | 20231208 | 160500 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 201 | 20231208 | 160400 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 202 | 20231208 | 160300 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 203 | 20231208 | 160200 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 204 | 20231208 | 160100 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 205 | 20231208 | 160000 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 206 | 20231208 | 155900 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 207 | 20231208 | 155800 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 208 | 20231208 | 155700 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 209 | 20231208 | 155600 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 210 | 20231208 | 155500 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 211 | 20231208 | 155400 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 212 | 20231208 | 155300 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 8517 |
| 213 | 20231208 | 155200 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 214 | 20231208 | 155100 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 215 | 20231208 | 155000 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 216 | 20231208 | 154900 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 217 | 20231208 | 154800 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 218 | 20231208 | 154700 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 219 | 20231208 | 154600 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 220 | 20231208 | 154500 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 221 | 20231208 | 154400 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 222 | 20231208 | 154300 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 223 | 20231208 | 154200 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 224 | 20231208 | 154100 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 225 | 20231208 | 154000 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 226 | 20231208 | 153900 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 227 | 20231208 | 153800 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 228 | 20231208 | 153700 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 229 | 20231208 | 153600 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 230 | 20231208 | 153500 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 231 | 20231208 | 153400 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 232 | 20231208 | 153300 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 233 | 20231208 | 153200 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 234 | 20231208 | 153100 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 0 |
| 235 | 20231208 | 153000 | 3104439700 | 7300 | 7300 | 7300 | 7300 | 8517 |
| 236 | 20231208 | 152900 | 3042265600 | 7300 | 7300 | 7300 | 7300 | 0 |
| 237 | 20231208 | 152800 | 3042265600 | 7300 | 7300 | 7300 | 7300 | 0 |
| 238 | 20231208 | 152700 | 3042265600 | 7300 | 7300 | 7300 | 7300 | 0 |
| 239 | 20231208 | 152600 | 3042265600 | 7300 | 7300 | 7300 | 7300 | 0 |
| 240 | 20231208 | 152500 | 3042265600 | 7300 | 7300 | 7300 | 7300 | 0 |
| 241 | 20231208 | 152400 | 3042265600 | 7300 | 7300 | 7300 | 7300 | 0 |
| 242 | 20231208 | 152300 | 3042265600 | 7300 | 7300 | 7300 | 7300 | 0 |
| 243 | 20231208 | 152200 | 3042265600 | 7300 | 7300 | 7300 | 7300 | 0 |
| 244 | 20231208 | 152100 | 3042265600 | 7300 | 7300 | 7300 | 7300 | 0 |
| 245 | 20231208 | 152000 | 3042265600 | 7300 | 7300 | 7300 | 7300 | 0 |
| 246 | 20231208 | 151900 | 3042265600 | 7300 | 7300 | 7300 | 7290 | 1250 |
| 247 | 20231208 | 151800 | 3033147880 | 7290 | 7280 | 7300 | 7280 | 1050 |
| 248 | 20231208 | 151700 | 3025494110 | 7290 | 7280 | 7290 | 7270 | 1531 |
| 249 | 20231208 | 151600 | 3014352360 | 7280 | 7280 | 7290 | 7280 | 945 |
| 250 | 20231208 | 151500 | 3007471980 | 7280 | 7290 | 7300 | 7280 | 1068 |
| 251 | 20231208 | 151400 | 2999686410 | 7290 | 7280 | 7290 | 7270 | 768 |
| 252 | 20231208 | 151300 | 2994090060 | 7280 | 7280 | 7280 | 7270 | 1215 |
| 253 | 20231208 | 151200 | 2985247790 | 7280 | 7290 | 7300 | 7280 | 1984 |
| 254 | 20231208 | 151100 | 2970790110 | 7290 | 7300 | 7300 | 7290 | 503 |
| 255 | 20231208 | 151000 | 2967121740 | 7300 | 7300 | 7310 | 7300 | 161 |
| 256 | 20231208 | 150900 | 2965944980 | 7310 | 7300 | 7310 | 7290 | 1692 |
| 257 | 20231208 | 150800 | 2953579090 | 7300 | 7300 | 7310 | 7300 | 610 |
| 258 | 20231208 | 150700 | 2949125970 | 7300 | 7300 | 7300 | 7290 | 1229 |
| 259 | 20231208 | 150600 | 2940155530 | 7290 | 7300 | 7300 | 7290 | 486 |
| 260 | 20231208 | 150500 | 2936607740 | 7300 | 7310 | 7310 | 7300 | 674 |
| 261 | 20231208 | 150400 | 2931684970 | 7290 | 7290 | 7310 | 7290 | 509 |
| 262 | 20231208 | 150300 | 2927971560 | 7300 | 7290 | 7300 | 7290 | 47 |
| 263 | 20231208 | 150200 | 2927628830 | 7290 | 7300 | 7300 | 7290 | 725 |
| 264 | 20231208 | 150100 | 2922343350 | 7300 | 7310 | 7310 | 7300 | 2182 |
| 265 | 20231208 | 150000 | 2906409350 | 7310 | 7300 | 7310 | 7300 | 1237 |
| 266 | 20231208 | 145900 | 2897367150 | 7310 | 7290 | 7310 | 7290 | 422 |
| 267 | 20231208 | 145800 | 2894286030 | 7290 | 7290 | 7310 | 7290 | 367 |
| 268 | 20231208 | 145700 | 2891605750 | 7290 | 7300 | 7300 | 7290 | 506 |
| 269 | 20231208 | 145600 | 2887912210 | 7300 | 7300 | 7310 | 7300 | 275 |
| 270 | 20231208 | 145500 | 2885904090 | 7310 | 7300 | 7310 | 7290 | 974 |
| 271 | 20231208 | 145400 | 2878796540 | 7300 | 7290 | 7300 | 7290 | 210 |
| 272 | 20231208 | 145300 | 2877263640 | 7290 | 7320 | 7320 | 7290 | 2402 |
| 273 | 20231208 | 145200 | 2859743610 | 7320 | 7320 | 7320 | 7310 | 712 |
| 274 | 20231208 | 145100 | 2854537870 | 7310 | 7320 | 7320 | 7310 | 461 |
| 275 | 20231208 | 145000 | 2851167860 | 7310 | 7310 | 7310 | 7310 | 127 |
| 276 | 20231208 | 144900 | 2850239490 | 7300 | 7300 | 7310 | 7290 | 1519 |
| 277 | 20231208 | 144800 | 2839146790 | 7300 | 7300 | 7310 | 7290 | 3135 |
| 278 | 20231208 | 144700 | 2816273880 | 7310 | 7290 | 7310 | 7290 | 2803 |
| 279 | 20231208 | 144600 | 2795807860 | 7290 | 7290 | 7290 | 7290 | 402 |
| 280 | 20231208 | 144500 | 2792877280 | 7290 | 7280 | 7290 | 7280 | 347 |
| 281 | 20231208 | 144400 | 2790348120 | 7290 | 7290 | 7290 | 7290 | 203 |
| 282 | 20231208 | 144300 | 2788868250 | 7300 | 7290 | 7300 | 7290 | 44 |
| 283 | 20231208 | 144200 | 2788547480 | 7290 | 7280 | 7290 | 7280 | 449 |
| 284 | 20231208 | 144100 | 2785274790 | 7300 | 7280 | 7300 | 7280 | 1747 |
| 285 | 20231208 | 144000 | 2772543580 | 7280 | 7280 | 7280 | 7280 | 22 |
| 286 | 20231208 | 143900 | 2772383420 | 7280 | 7290 | 7290 | 7280 | 223 |
| 287 | 20231208 | 143800 | 2770759890 | 7280 | 7280 | 7280 | 7280 | 347 |
| 288 | 20231208 | 143700 | 2768233730 | 7290 | 7270 | 7290 | 7270 | 944 |
| 289 | 20231208 | 143600 | 2761361520 | 7270 | 7270 | 7270 | 7270 | 21 |
| 290 | 20231208 | 143500 | 2761208850 | 7270 | 7270 | 7270 | 7270 | 1115 |
| 291 | 20231208 | 143400 | 2753102800 | 7260 | 7260 | 7270 | 7260 | 251 |
| 292 | 20231208 | 143300 | 2751279040 | 7260 | 7260 | 7260 | 7260 | 33 |
| 293 | 20231208 | 143200 | 2751039460 | 7280 | 7280 | 7280 | 7280 | 10 |
| 294 | 20231208 | 143100 | 2750966660 | 7280 | 7280 | 7280 | 7280 | 52 |
| 295 | 20231208 | 143000 | 2750588100 | 7280 | 7260 | 7280 | 7260 | 93 |
| 296 | 20231208 | 142900 | 2749911260 | 7270 | 7270 | 7270 | 7270 | 750 |
| 297 | 20231208 | 142800 | 2744458760 | 7270 | 7250 | 7270 | 7250 | 138 |
| 298 | 20231208 | 142700 | 2743456910 | 7250 | 7260 | 7260 | 7250 | 600 |
| 299 | 20231208 | 142600 | 2739103200 | 7270 | 7250 | 7270 | 7240 | 695 |
| 300 | 20231208 | 142500 | 2734068330 | 7260 | 7270 | 7270 | 7260 | 90 |
| 301 | 20231208 | 142400 | 2733414870 | 7270 | 7270 | 7270 | 7270 | 13 |
| 302 | 20231208 | 142300 | 2733320360 | 7280 | 7250 | 7280 | 7250 | 31 |
| 303 | 20231208 | 142200 | 2733095580 | 7250 | 7250 | 7250 | 7250 | 0 |
| 304 | 20231208 | 142100 | 2733095580 | 7250 | 7280 | 7280 | 7250 | 420 |
| 305 | 20231208 | 142000 | 2730046980 | 7280 | 7260 | 7280 | 7250 | 2039 |
| 306 | 20231208 | 141900 | 2715245700 | 7270 | 7270 | 7270 | 7270 | 51 |
| 307 | 20231208 | 141800 | 2714874930 | 7270 | 7270 | 7270 | 7270 | 868 |
| 308 | 20231208 | 141700 | 2708564570 | 7270 | 7260 | 7270 | 7250 | 319 |
| 309 | 20231208 | 141600 | 2706251590 | 7260 | 7260 | 7270 | 7250 | 1031 |
| 310 | 20231208 | 141500 | 2698772220 | 7260 | 7260 | 7260 | 7260 | 136 |
| 311 | 20231208 | 141400 | 2697784860 | 7270 | 7270 | 7270 | 7270 | 1 |
| 312 | 20231208 | 141300 | 2697777590 | 7260 | 7260 | 7270 | 7260 | 4110 |
| 313 | 20231208 | 141200 | 2667938980 | 7270 | 7270 | 7270 | 7270 | 11 |
| 314 | 20231208 | 141100 | 2667859010 | 7280 | 7280 | 7280 | 7280 | 59 |
| 315 | 20231208 | 141000 | 2667429490 | 7250 | 7260 | 7260 | 7250 | 171 |
| 316 | 20231208 | 140900 | 2666189100 | 7280 | 7280 | 7280 | 7250 | 582 |
| 317 | 20231208 | 140800 | 2661952890 | 7280 | 7280 | 7290 | 7280 | 1228 |
| 318 | 20231208 | 140700 | 2653011760 | 7280 | 7270 | 7280 | 7270 | 291 |
| 319 | 20231208 | 140600 | 2650895980 | 7270 | 7270 | 7270 | 7270 | 1 |
| 320 | 20231208 | 140500 | 2650888710 | 7250 | 7260 | 7260 | 7250 | 88 |
| 321 | 20231208 | 140400 | 2650250030 | 7250 | 7250 | 7250 | 7250 | 46 |
| 322 | 20231208 | 140300 | 2649916530 | 7230 | 7240 | 7240 | 7230 | 1118 |
| 323 | 20231208 | 140200 | 2641831770 | 7240 | 7240 | 7240 | 7240 | 500 |
| 324 | 20231208 | 140100 | 2638211770 | 7240 | 7260 | 7260 | 7240 | 1032 |
| 325 | 20231208 | 140000 | 2630734780 | 7260 | 7260 | 7260 | 7260 | 12 |
| 326 | 20231208 | 135900 | 2630647660 | 7260 | 7260 | 7260 | 7260 | 34 |
| 327 | 20231208 | 135800 | 2630400820 | 7250 | 7260 | 7260 | 7250 | 1827 |
| 328 | 20231208 | 135700 | 2617150970 | 7260 | 7260 | 7260 | 7260 | 246 |
| 329 | 20231208 | 135600 | 2615365010 | 7240 | 7240 | 7240 | 7240 | 3 |
| 330 | 20231208 | 135500 | 2615343290 | 7240 | 7250 | 7250 | 7240 | 401 |
| 331 | 20231208 | 135400 | 2612436550 | 7260 | 7260 | 7260 | 7260 | 98 |
| 332 | 20231208 | 135300 | 2611725070 | 7260 | 7260 | 7260 | 7260 | 1702 |
| 333 | 20231208 | 135200 | 2599368550 | 7250 | 7250 | 7250 | 7250 | 2832 |
| 334 | 20231208 | 135100 | 2578836550 | 7240 | 7240 | 7240 | 7240 | 369 |
| 335 | 20231208 | 135000 | 2576164990 | 7240 | 7230 | 7240 | 7230 | 289 |
| 336 | 20231208 | 134900 | 2574075500 | 7240 | 7240 | 7240 | 7230 | 9 |
| 337 | 20231208 | 134800 | 2574010380 | 7230 | 7240 | 7240 | 7230 | 615 |
| 338 | 20231208 | 134700 | 2569562780 | 7240 | 7230 | 7240 | 7230 | 364 |
| 339 | 20231208 | 134600 | 2566930060 | 7230 | 7230 | 7230 | 7230 | 27 |
| 340 | 20231208 | 134500 | 2566734850 | 7240 | 7240 | 7240 | 7230 | 22 |
| 341 | 20231208 | 134400 | 2566575590 | 7230 | 7230 | 7230 | 7230 | 160 |
| 342 | 20231208 | 134300 | 2565418790 | 7230 | 7230 | 7230 | 7220 | 1058 |
| 343 | 20231208 | 134200 | 2557769500 | 7230 | 7230 | 7230 | 7230 | 1322 |
| 344 | 20231208 | 134100 | 2548211440 | 7230 | 7230 | 7240 | 7230 | 152 |
| 345 | 20231208 | 134000 | 2547111480 | 7230 | 7230 | 7240 | 7230 | 1631 |
| 346 | 20231208 | 133900 | 2535319330 | 7230 | 7230 | 7250 | 7230 | 476 |
| 347 | 20231208 | 133800 | 2531877830 | 7230 | 7220 | 7230 | 7220 | 57 |
| 348 | 20231208 | 133700 | 2531466230 | 7220 | 7220 | 7250 | 7220 | 537 |
| 349 | 20231208 | 133600 | 2527589060 | 7220 | 7230 | 7230 | 7220 | 600 |
| 350 | 20231208 | 133500 | 2523251880 | 7230 | 7230 | 7230 | 7230 | 120 |
| 351 | 20231208 | 133400 | 2522384280 | 7230 | 7230 | 7230 | 7230 | 1 |
| 352 | 20231208 | 133300 | 2522377050 | 7240 | 7240 | 7240 | 7240 | 58 |
| 353 | 20231208 | 133200 | 2521957130 | 7240 | 7230 | 7240 | 7230 | 1005 |
| 354 | 20231208 | 133100 | 2514690930 | 7230 | 7230 | 7230 | 7230 | 3172 |
| 355 | 20231208 | 133000 | 2491757370 | 7230 | 7240 | 7240 | 7230 | 7 |
| 356 | 20231208 | 132900 | 2491706730 | 7250 | 7250 | 7250 | 7250 | 1 |
| 357 | 20231208 | 132800 | 2491699480 | 7230 | 7250 | 7250 | 7230 | 700 |
| 358 | 20231208 | 132700 | 2486632460 | 7260 | 7250 | 7260 | 7240 | 337 |
| 359 | 20231208 | 132600 | 2484189030 | 7250 | 7250 | 7250 | 7250 | 909 |
| 360 | 20231208 | 132500 | 2477598780 | 7250 | 7240 | 7250 | 7240 | 382 |
| 361 | 20231208 | 132400 | 2474831320 | 7230 | 7240 | 7240 | 7230 | 26 |
| 362 | 20231208 | 132300 | 2474643090 | 7240 | 7240 | 7240 | 7240 | 25 |
| 363 | 20231208 | 132200 | 2474462090 | 7240 | 7230 | 7240 | 7230 | 169 |
| 364 | 20231208 | 132100 | 2473239530 | 7230 | 7230 | 7230 | 7230 | 975 |
| 365 | 20231208 | 132000 | 2466190280 | 7230 | 7230 | 7230 | 7230 | 2263 |
| 366 | 20231208 | 131900 | 2449828790 | 7230 | 7240 | 7240 | 7230 | 190 |
| 367 | 20231208 | 131800 | 2448454970 | 7240 | 7240 | 7240 | 7240 | 846 |
| 368 | 20231208 | 131700 | 2442329930 | 7240 | 7240 | 7240 | 7240 | 4 |
| 369 | 20231208 | 131600 | 2442300970 | 7240 | 7240 | 7240 | 7240 | 3188 |
| 370 | 20231208 | 131500 | 2419219850 | 7230 | 7240 | 7240 | 7230 | 368 |
| 371 | 20231208 | 131400 | 2416556810 | 7240 | 7240 | 7240 | 7240 | 1186 |
| 372 | 20231208 | 131300 | 2407970170 | 7240 | 7240 | 7240 | 7240 | 114 |
| 373 | 20231208 | 131200 | 2407144810 | 7240 | 7240 | 7240 | 7240 | 5 |
| 374 | 20231208 | 131100 | 2407108610 | 7230 | 7230 | 7230 | 7230 | 162 |
| 375 | 20231208 | 131000 | 2405937350 | 7240 | 7240 | 7240 | 7240 | 505 |
| 376 | 20231208 | 130900 | 2402281150 | 7250 | 7240 | 7250 | 7240 | 645 |
| 377 | 20231208 | 130800 | 2397611240 | 7230 | 7240 | 7240 | 7230 | 556 |
| 378 | 20231208 | 130700 | 2393586800 | 7240 | 7240 | 7240 | 7240 | 2017 |
| 379 | 20231208 | 130600 | 2378983720 | 7240 | 7240 | 7240 | 7240 | 25 |
| 380 | 20231208 | 130500 | 2378802720 | 7230 | 7230 | 7240 | 7230 | 95 |
| 381 | 20231208 | 130400 | 2378115520 | 7230 | 7240 | 7240 | 7230 | 405 |
| 382 | 20231208 | 130300 | 2375185670 | 7240 | 7240 | 7240 | 7240 | 186 |
| 383 | 20231208 | 130200 | 2373839030 | 7240 | 7240 | 7240 | 7240 | 50 |
| 384 | 20231208 | 130100 | 2373477030 | 7240 | 7240 | 7240 | 7240 | 120 |
| 385 | 20231208 | 130000 | 2372608230 | 7240 | 7230 | 7240 | 7230 | 351 |
| 386 | 20231208 | 125900 | 2370070490 | 7230 | 7240 | 7240 | 7230 | 292 |
| 387 | 20231208 | 125800 | 2367956460 | 7240 | 7240 | 7250 | 7240 | 464 |
| 388 | 20231208 | 125700 | 2364596950 | 7230 | 7230 | 7230 | 7230 | 100 |
| 389 | 20231208 | 125600 | 2363873950 | 7250 | 7230 | 7250 | 7230 | 123 |
| 390 | 20231208 | 125500 | 2362982510 | 7240 | 7230 | 7240 | 7230 | 27 |
| 391 | 20231208 | 125400 | 2362787090 | 7240 | 7240 | 7240 | 7240 | 796 |
| 392 | 20231208 | 125300 | 2357024050 | 7230 | 7230 | 7230 | 7230 | 55 |
| 393 | 20231208 | 125200 | 2356626400 | 7260 | 7230 | 7260 | 7220 | 3973 |
| 394 | 20231208 | 125100 | 2327854050 | 7230 | 7240 | 7240 | 7230 | 4423 |
| 395 | 20231208 | 125000 | 2295866390 | 7250 | 7250 | 7250 | 7250 | 1159 |
| 396 | 20231208 | 124900 | 2287463640 | 7250 | 7250 | 7250 | 7250 | 154 |
| 397 | 20231208 | 124800 | 2286347140 | 7250 | 7270 | 7270 | 7250 | 4928 |
| 398 | 20231208 | 124700 | 2250601280 | 7260 | 7260 | 7260 | 7260 | 25 |
| 399 | 20231208 | 124600 | 2250419780 | 7260 | 7260 | 7260 | 7260 | 11 |
| 400 | 20231208 | 124500 | 2250339920 | 7270 | 7270 | 7270 | 7270 | 1 |
| 401 | 20231208 | 124400 | 2250332650 | 7270 | 7270 | 7270 | 7270 | 766 |
| 402 | 20231208 | 124300 | 2244763830 | 7270 | 7280 | 7280 | 7270 | 811 |
| 403 | 20231208 | 124200 | 2238859850 | 7270 | 7250 | 7270 | 7250 | 61 |
| 404 | 20231208 | 124100 | 2238417200 | 7250 | 7260 | 7260 | 7250 | 830 |
| 405 | 20231208 | 124000 | 2232394200 | 7250 | 7260 | 7260 | 7250 | 5738 |
| 406 | 20231208 | 123900 | 2190764470 | 7260 | 7270 | 7270 | 7260 | 303 |
| 407 | 20231208 | 123800 | 2188564590 | 7270 | 7270 | 7270 | 7270 | 1183 |
| 408 | 20231208 | 123700 | 2179964180 | 7280 | 7290 | 7290 | 7280 | 885 |
| 409 | 20231208 | 123600 | 2173521130 | 7290 | 7290 | 7290 | 7290 | 393 |
| 410 | 20231208 | 123500 | 2170656160 | 7310 | 7310 | 7310 | 7310 | 1244 |
| 411 | 20231208 | 123400 | 2161562520 | 7310 | 7300 | 7310 | 7300 | 3378 |
| 412 | 20231208 | 123300 | 2136897120 | 7290 | 7280 | 7290 | 7280 | 801 |
| 413 | 20231208 | 123200 | 2131065030 | 7280 | 7280 | 7280 | 7280 | 4 |
| 414 | 20231208 | 123100 | 2131035910 | 7280 | 7280 | 7300 | 7280 | 244 |
| 415 | 20231208 | 123000 | 2129259190 | 7300 | 7290 | 7300 | 7290 | 5 |
| 416 | 20231208 | 122900 | 2129222720 | 7270 | 7270 | 7270 | 7270 | 4 |
| 417 | 20231208 | 122800 | 2129193640 | 7290 | 7290 | 7290 | 7290 | 150 |
| 418 | 20231208 | 122700 | 2128100140 | 7290 | 7270 | 7290 | 7270 | 1058 |
| 419 | 20231208 | 122600 | 2120388080 | 7280 | 7270 | 7280 | 7270 | 2768 |
| 420 | 20231208 | 122500 | 2100247270 | 7270 | 7270 | 7270 | 7270 | 1330 |
| 421 | 20231208 | 122400 | 2090578170 | 7270 | 7270 | 7270 | 7270 | 1060 |
| 422 | 20231208 | 122300 | 2082871970 | 7270 | 7270 | 7270 | 7270 | 58 |
| 423 | 20231208 | 122200 | 2082450310 | 7260 | 7260 | 7260 | 7260 | 1000 |
| 424 | 20231208 | 122100 | 2075190310 | 7260 | 7270 | 7270 | 7250 | 4117 |
| 425 | 20231208 | 122000 | 2045291250 | 7280 | 7290 | 7290 | 7280 | 1547 |
| 426 | 20231208 | 121900 | 2034028620 | 7300 | 7290 | 7300 | 7290 | 2662 |
| 427 | 20231208 | 121800 | 2014606020 | 7300 | 7290 | 7300 | 7290 | 1923 |
| 428 | 20231208 | 121700 | 2000573020 | 7280 | 7260 | 7280 | 7260 | 2574 |
| 429 | 20231208 | 121600 | 1981846590 | 7260 | 7260 | 7260 | 7260 | 348 |
| 430 | 20231208 | 121500 | 1979320110 | 7260 | 7270 | 7270 | 7260 | 315 |
| 431 | 20231208 | 121400 | 1977032600 | 7270 | 7260 | 7270 | 7260 | 301 |
| 432 | 20231208 | 121300 | 1974847330 | 7260 | 7270 | 7270 | 7260 | 222 |
| 433 | 20231208 | 121200 | 1973235500 | 7260 | 7270 | 7270 | 7260 | 364 |
| 434 | 20231208 | 121100 | 1970592220 | 7270 | 7270 | 7280 | 7270 | 971 |
| 435 | 20231208 | 121000 | 1963532800 | 7260 | 7250 | 7260 | 7250 | 1022 |
| 436 | 20231208 | 120900 | 1956113290 | 7250 | 7260 | 7260 | 7250 | 117 |
| 437 | 20231208 | 120800 | 1955264790 | 7250 | 7250 | 7250 | 7250 | 0 |
| 438 | 20231208 | 120700 | 1955264790 | 7250 | 7260 | 7260 | 7250 | 14 |
| 439 | 20231208 | 120600 | 1955163190 | 7260 | 7260 | 7260 | 7260 | 10 |
| 440 | 20231208 | 120500 | 1955090590 | 7270 | 7270 | 7270 | 7270 | 0 |
| 441 | 20231208 | 120400 | 1955090590 | 7270 | 7260 | 7270 | 7260 | 1058 |
| 442 | 20231208 | 120300 | 1947399030 | 7270 | 7250 | 7270 | 7240 | 1689 |
| 443 | 20231208 | 120200 | 1935136690 | 7240 | 7240 | 7250 | 7240 | 456 |
| 444 | 20231208 | 120100 | 1931834990 | 7240 | 7250 | 7250 | 7240 | 355 |
| 445 | 20231208 | 120000 | 1929261280 | 7250 | 7250 | 7250 | 7250 | 188 |
| 446 | 20231208 | 115900 | 1927898280 | 7250 | 7250 | 7250 | 7250 | 258 |
| 447 | 20231208 | 115800 | 1926027780 | 7250 | 7260 | 7260 | 7250 | 121 |
| 448 | 20231208 | 115700 | 1925150450 | 7250 | 7250 | 7250 | 7250 | 68 |
| 449 | 20231208 | 115600 | 1924657450 | 7260 | 7260 | 7260 | 7250 | 1501 |
| 450 | 20231208 | 115500 | 1913772420 | 7250 | 7250 | 7260 | 7250 | 724 |
| 451 | 20231208 | 115400 | 1908522420 | 7250 | 7260 | 7260 | 7250 | 1998 |
| 452 | 20231208 | 115300 | 1894016950 | 7260 | 7260 | 7280 | 7260 | 373 |
| 453 | 20231208 | 115200 | 1891306770 | 7260 | 7260 | 7270 | 7260 | 745 |
| 454 | 20231208 | 115100 | 1885897070 | 7260 | 7270 | 7270 | 7260 | 309 |
| 455 | 20231208 | 115000 | 1883650650 | 7270 | 7280 | 7280 | 7270 | 440 |
| 456 | 20231208 | 114900 | 1880447490 | 7280 | 7290 | 7290 | 7280 | 2 |
| 457 | 20231208 | 114800 | 1880432920 | 7280 | 7290 | 7290 | 7280 | 422 |
| 458 | 20231208 | 114700 | 1877356550 | 7290 | 7290 | 7290 | 7290 | 138 |
| 459 | 20231208 | 114600 | 1876350530 | 7290 | 7300 | 7300 | 7290 | 36 |
| 460 | 20231208 | 114500 | 1876088030 | 7300 | 7290 | 7300 | 7290 | 145 |
| 461 | 20231208 | 114400 | 1875029740 | 7290 | 7280 | 7290 | 7280 | 1177 |
| 462 | 20231208 | 114300 | 1866456920 | 7280 | 7290 | 7290 | 7280 | 394 |
| 463 | 20231208 | 114200 | 1863588060 | 7290 | 7280 | 7290 | 7280 | 2245 |
| 464 | 20231208 | 114100 | 1847243430 | 7280 | 7260 | 7280 | 7260 | 2074 |
| 465 | 20231208 | 114000 | 1832159920 | 7260 | 7260 | 7260 | 7250 | 115 |
| 466 | 20231208 | 113900 | 1831325130 | 7250 | 7250 | 7260 | 7250 | 52 |
| 467 | 20231208 | 113800 | 1830948030 | 7240 | 7240 | 7240 | 7240 | 685 |
| 468 | 20231208 | 113700 | 1825988630 | 7240 | 7250 | 7250 | 7240 | 903 |
| 469 | 20231208 | 113600 | 1819447790 | 7260 | 7250 | 7260 | 7250 | 866 |
| 470 | 20231208 | 113500 | 1813169090 | 7250 | 7250 | 7250 | 7240 | 65 |
| 471 | 20231208 | 113400 | 1812697880 | 7240 | 7250 | 7250 | 7240 | 241 |
| 472 | 20231208 | 113300 | 1810950640 | 7250 | 7250 | 7260 | 7250 | 869 |
| 473 | 20231208 | 113200 | 1804650380 | 7260 | 7260 | 7270 | 7250 | 1733 |
| 474 | 20231208 | 113100 | 1792066200 | 7260 | 7250 | 7260 | 7250 | 563 |
| 475 | 20231208 | 113000 | 1787984100 | 7250 | 7250 | 7250 | 7250 | 381 |
| 476 | 20231208 | 112900 | 1785221850 | 7250 | 7250 | 7250 | 7250 | 7 |
| 477 | 20231208 | 112800 | 1785171100 | 7250 | 7250 | 7280 | 7250 | 3905 |
| 478 | 20231208 | 112700 | 1756781890 | 7270 | 7230 | 7270 | 7230 | 248 |
| 479 | 20231208 | 112600 | 1754981440 | 7230 | 7240 | 7240 | 7220 | 5020 |
| 480 | 20231208 | 112500 | 1718688670 | 7240 | 7250 | 7250 | 7240 | 1390 |
| 481 | 20231208 | 112400 | 1708624970 | 7240 | 7260 | 7260 | 7240 | 40 |
| 482 | 20231208 | 112300 | 1708334930 | 7260 | 7240 | 7270 | 7240 | 1676 |
| 483 | 20231208 | 112200 | 1696170960 | 7230 | 7230 | 7260 | 7220 | 1735 |
| 484 | 20231208 | 112100 | 1683599750 | 7250 | 7240 | 7250 | 7220 | 215 |
| 485 | 20231208 | 112000 | 1682047000 | 7230 | 7250 | 7250 | 7220 | 57 |
| 486 | 20231208 | 111900 | 1681635170 | 7220 | 7250 | 7250 | 7220 | 1757 |
| 487 | 20231208 | 111800 | 1668937040 | 7230 | 7250 | 7250 | 7230 | 113 |
| 488 | 20231208 | 111700 | 1668117870 | 7250 | 7230 | 7250 | 7230 | 82 |
| 489 | 20231208 | 111600 | 1667523390 | 7220 | 7240 | 7240 | 7220 | 782 |
| 490 | 20231208 | 111500 | 1661876620 | 7240 | 7230 | 7250 | 7220 | 1678 |
| 491 | 20231208 | 111400 | 1649750850 | 7230 | 7250 | 7250 | 7230 | 228 |
| 492 | 20231208 | 111300 | 1648100380 | 7260 | 7260 | 7260 | 7260 | 15 |
| 493 | 20231208 | 111200 | 1647991480 | 7260 | 7260 | 7260 | 7250 | 23 |
| 494 | 20231208 | 111100 | 1647824710 | 7260 | 7260 | 7260 | 7240 | 2427 |
| 495 | 20231208 | 111000 | 1630228530 | 7260 | 7260 | 7260 | 7230 | 658 |
| 496 | 20231208 | 110900 | 1625466360 | 7250 | 7260 | 7270 | 7250 | 923 |
| 497 | 20231208 | 110800 | 1618765400 | 7260 | 7260 | 7260 | 7230 | 444 |
| 498 | 20231208 | 110700 | 1615542380 | 7260 | 7260 | 7260 | 7260 | 3 |
| 499 | 20231208 | 110600 | 1615520600 | 7260 | 7240 | 7260 | 7240 | 1722 |
| 500 | 20231208 | 110500 | 1603036330 | 7250 | 7250 | 7250 | 7250 | 126 |
| 501 | 20231208 | 110400 | 1602122830 | 7250 | 7240 | 7250 | 7240 | 567 |
| 502 | 20231208 | 110300 | 1598017690 | 7240 | 7240 | 7240 | 7240 | 15 |
| 503 | 20231208 | 110200 | 1597909090 | 7240 | 7240 | 7250 | 7240 | 1691 |
| 504 | 20231208 | 110100 | 1585666230 | 7240 | 7240 | 7250 | 7240 | 978 |
| 505 | 20231208 | 110000 | 1578579870 | 7240 | 7220 | 7240 | 7220 | 1788 |
| 506 | 20231208 | 105900 | 1565656450 | 7230 | 7230 | 7240 | 7220 | 382 |
| 507 | 20231208 | 105800 | 1562897670 | 7220 | 7220 | 7220 | 7220 | 529 |
| 508 | 20231208 | 105700 | 1559078290 | 7220 | 7220 | 7230 | 7220 | 1277 |
| 509 | 20231208 | 105600 | 1549858340 | 7220 | 7230 | 7230 | 7220 | 341 |
| 510 | 20231208 | 105500 | 1547392920 | 7230 | 7250 | 7250 | 7230 | 1111 |
| 511 | 20231208 | 105400 | 1539343320 | 7240 | 7240 | 7240 | 7240 | 450 |
| 512 | 20231208 | 105300 | 1536085320 | 7250 | 7260 | 7260 | 7250 | 340 |
| 513 | 20231208 | 105200 | 1533620150 | 7260 | 7250 | 7260 | 7250 | 73 |
| 514 | 20231208 | 105100 | 1533090770 | 7250 | 7240 | 7250 | 7240 | 195 |
| 515 | 20231208 | 105000 | 1531678960 | 7240 | 7240 | 7240 | 7240 | 185 |
| 516 | 20231208 | 104900 | 1530339560 | 7270 | 7280 | 7280 | 7270 | 111 |
| 517 | 20231208 | 104800 | 1529532520 | 7230 | 7260 | 7280 | 7230 | 1399 |
| 518 | 20231208 | 104700 | 1519399780 | 7260 | 7240 | 7260 | 7240 | 923 |
| 519 | 20231208 | 104600 | 1512713940 | 7240 | 7220 | 7240 | 7220 | 2676 |
| 520 | 20231208 | 104500 | 1493349820 | 7220 | 7240 | 7240 | 7220 | 502 |
| 521 | 20231208 | 104400 | 1489722250 | 7240 | 7210 | 7240 | 7200 | 820 |
| 522 | 20231208 | 104300 | 1483814970 | 7200 | 7190 | 7240 | 7190 | 3941 |
| 523 | 20231208 | 104200 | 1455451000 | 7190 | 7260 | 7260 | 7190 | 24523 |
| 524 | 20231208 | 104100 | 1278349810 | 7260 | 7270 | 7270 | 7260 | 2001 |
| 525 | 20231208 | 104000 | 1263822540 | 7270 | 7280 | 7280 | 7260 | 2297 |
| 526 | 20231208 | 103900 | 1247111680 | 7270 | 7280 | 7280 | 7270 | 1142 |
| 527 | 20231208 | 103800 | 1238798430 | 7280 | 7280 | 7300 | 7280 | 192 |
| 528 | 20231208 | 103700 | 1237400610 | 7280 | 7280 | 7280 | 7280 | 521 |
| 529 | 20231208 | 103600 | 1233607730 | 7300 | 7300 | 7300 | 7300 | 0 |
| 530 | 20231208 | 103500 | 1233607730 | 7300 | 7290 | 7300 | 7280 | 123 |
| 531 | 20231208 | 103400 | 1232712010 | 7290 | 7290 | 7290 | 7280 | 1328 |
| 532 | 20231208 | 103300 | 1223042970 | 7290 | 7290 | 7290 | 7290 | 708 |
| 533 | 20231208 | 103200 | 1217881650 | 7290 | 7290 | 7290 | 7290 | 85 |
| 534 | 20231208 | 103100 | 1217262000 | 7290 | 7290 | 7290 | 7290 | 295 |
| 535 | 20231208 | 103000 | 1215111450 | 7290 | 7300 | 7300 | 7290 | 201 |
| 536 | 20231208 | 102900 | 1213646150 | 7290 | 7300 | 7300 | 7290 | 997 |
| 537 | 20231208 | 102800 | 1206369050 | 7310 | 7300 | 7310 | 7280 | 3758 |
| 538 | 20231208 | 102700 | 1178994830 | 7300 | 7290 | 7300 | 7290 | 114 |
| 539 | 20231208 | 102600 | 1178163710 | 7290 | 7290 | 7300 | 7290 | 275 |
| 540 | 20231208 | 102500 | 1176158880 | 7290 | 7290 | 7290 | 7290 | 484 |
| 541 | 20231208 | 102400 | 1172630520 | 7280 | 7280 | 7280 | 7280 | 60 |
| 542 | 20231208 | 102300 | 1172193720 | 7290 | 7280 | 7290 | 7270 | 1103 |
| 543 | 20231208 | 102200 | 1164171310 | 7280 | 7280 | 7280 | 7270 | 569 |
| 544 | 20231208 | 102100 | 1160033520 | 7270 | 7270 | 7270 | 7270 | 1449 |
| 545 | 20231208 | 102000 | 1149499290 | 7280 | 7280 | 7280 | 7270 | 67 |
| 546 | 20231208 | 101900 | 1149012010 | 7280 | 7280 | 7280 | 7280 | 615 |
| 547 | 20231208 | 101800 | 1144534810 | 7290 | 7290 | 7290 | 7280 | 181 |
| 548 | 20231208 | 101700 | 1143216140 | 7290 | 7300 | 7300 | 7290 | 1709 |
| 549 | 20231208 | 101600 | 1130755640 | 7300 | 7300 | 7300 | 7300 | 151 |
| 550 | 20231208 | 101500 | 1129653340 | 7290 | 7290 | 7290 | 7290 | 1145 |
| 551 | 20231208 | 101400 | 1121306290 | 7280 | 7280 | 7280 | 7280 | 2300 |
| 552 | 20231208 | 101300 | 1104562290 | 7280 | 7290 | 7290 | 7280 | 1333 |
| 553 | 20231208 | 101200 | 1094856390 | 7300 | 7300 | 7300 | 7300 | 1027 |
| 554 | 20231208 | 101100 | 1087359290 | 7320 | 7320 | 7320 | 7320 | 16 |
| 555 | 20231208 | 101000 | 1087242170 | 7310 | 7320 | 7320 | 7310 | 486 |
| 556 | 20231208 | 100900 | 1083688650 | 7320 | 7330 | 7330 | 7320 | 889 |
| 557 | 20231208 | 100800 | 1077181160 | 7340 | 7340 | 7340 | 7340 | 8 |
| 558 | 20231208 | 100700 | 1077122440 | 7340 | 7330 | 7350 | 7320 | 301 |
| 559 | 20231208 | 100600 | 1074916060 | 7350 | 7350 | 7350 | 7330 | 464 |
| 560 | 20231208 | 100500 | 1071508900 | 7340 | 7340 | 7340 | 7340 | 771 |
| 561 | 20231208 | 100400 | 1065849760 | 7340 | 7330 | 7340 | 7330 | 205 |
| 562 | 20231208 | 100300 | 1064345070 | 7330 | 7350 | 7350 | 7330 | 671 |
| 563 | 20231208 | 100200 | 1059418820 | 7350 | 7350 | 7350 | 7340 | 276 |
| 564 | 20231208 | 100100 | 1057390480 | 7350 | 7350 | 7360 | 7350 | 893 |
| 565 | 20231208 | 100000 | 1050826250 | 7350 | 7350 | 7350 | 7350 | 110 |
| 566 | 20231208 | 095900 | 1050017750 | 7350 | 7350 | 7350 | 7340 | 1515 |
| 567 | 20231208 | 095800 | 1038882800 | 7330 | 7340 | 7340 | 7330 | 836 |
| 568 | 20231208 | 095700 | 1032752620 | 7330 | 7330 | 7330 | 7330 | 971 |
| 569 | 20231208 | 095600 | 1025635190 | 7330 | 7320 | 7330 | 7320 | 20 |
| 570 | 20231208 | 095500 | 1025488740 | 7320 | 7300 | 7320 | 7270 | 4126 |
| 571 | 20231208 | 095400 | 995371290 | 7300 | 7310 | 7320 | 7300 | 1811 |
| 572 | 20231208 | 095300 | 982136370 | 7310 | 7300 | 7310 | 7300 | 130 |
| 573 | 20231208 | 095200 | 981186170 | 7300 | 7300 | 7300 | 7300 | 270 |
| 574 | 20231208 | 095100 | 979215170 | 7300 | 7310 | 7310 | 7300 | 31 |
| 575 | 20231208 | 095000 | 978988650 | 7300 | 7330 | 7330 | 7300 | 816 |
| 576 | 20231208 | 094900 | 973023070 | 7330 | 7340 | 7340 | 7320 | 370 |
| 577 | 20231208 | 094800 | 970307930 | 7330 | 7320 | 7330 | 7320 | 628 |
| 578 | 20231208 | 094700 | 965709320 | 7330 | 7330 | 7330 | 7320 | 599 |
| 579 | 20231208 | 094600 | 961319160 | 7330 | 7340 | 7340 | 7330 | 641 |
| 580 | 20231208 | 094500 | 956615660 | 7320 | 7340 | 7340 | 7320 | 1431 |
| 581 | 20231208 | 094400 | 946127980 | 7330 | 7330 | 7330 | 7330 | 536 |
| 582 | 20231208 | 094300 | 942199100 | 7330 | 7320 | 7330 | 7320 | 161 |
| 583 | 20231208 | 094200 | 941019070 | 7320 | 7340 | 7340 | 7310 | 1320 |
| 584 | 20231208 | 094100 | 931330590 | 7340 | 7290 | 7340 | 7290 | 6344 |
| 585 | 20231208 | 094000 | 884919100 | 7290 | 7300 | 7320 | 7290 | 1533 |
| 586 | 20231208 | 093900 | 873714710 | 7320 | 7300 | 7320 | 7290 | 6134 |
| 587 | 20231208 | 093800 | 828912260 | 7300 | 7260 | 7300 | 7260 | 1081 |
| 588 | 20231208 | 093700 | 821042500 | 7260 | 7280 | 7300 | 7260 | 1573 |
| 589 | 20231208 | 093600 | 809601280 | 7290 | 7300 | 7300 | 7290 | 1700 |
| 590 | 20231208 | 093500 | 797208150 | 7300 | 7300 | 7300 | 7290 | 347 |
| 591 | 20231208 | 093400 | 794675460 | 7300 | 7300 | 7300 | 7290 | 233 |
| 592 | 20231208 | 093300 | 792974580 | 7300 | 7300 | 7310 | 7290 | 210 |
| 593 | 20231208 | 093200 | 791441850 | 7300 | 7300 | 7300 | 7300 | 359 |
| 594 | 20231208 | 093100 | 788821150 | 7330 | 7320 | 7330 | 7300 | 332 |
| 595 | 20231208 | 093000 | 786391960 | 7320 | 7330 | 7340 | 7320 | 3105 |
| 596 | 20231208 | 092900 | 763633620 | 7320 | 7300 | 7320 | 7290 | 4671 |
| 597 | 20231208 | 092800 | 729506540 | 7300 | 7300 | 7310 | 7290 | 250 |
| 598 | 20231208 | 092700 | 727681550 | 7300 | 7290 | 7310 | 7290 | 442 |
| 599 | 20231208 | 092600 | 724454920 | 7300 | 7260 | 7300 | 7260 | 3644 |
| 600 | 20231208 | 092500 | 697900730 | 7260 | 7280 | 7280 | 7260 | 2729 |
| 601 | 20231208 | 092400 | 678077370 | 7270 | 7290 | 7290 | 7270 | 765 |
| 602 | 20231208 | 092300 | 672513570 | 7290 | 7270 | 7290 | 7270 | 1343 |
| 603 | 20231208 | 092200 | 662728560 | 7300 | 7290 | 7300 | 7270 | 644 |
| 604 | 20231208 | 092100 | 658043770 | 7300 | 7290 | 7300 | 7270 | 1019 |
| 605 | 20231208 | 092000 | 650624770 | 7270 | 7300 | 7330 | 7190 | 21603 |
| 606 | 20231208 | 091900 | 494220130 | 7300 | 7260 | 7300 | 7260 | 5341 |
| 607 | 20231208 | 091800 | 455308580 | 7290 | 7290 | 7290 | 7260 | 5272 |
| 608 | 20231208 | 091700 | 416947670 | 7290 | 7320 | 7330 | 7290 | 3532 |
| 609 | 20231208 | 091600 | 391146040 | 7340 | 7320 | 7350 | 7320 | 1524 |
| 610 | 20231208 | 091500 | 379977980 | 7320 | 7340 | 7350 | 7320 | 3683 |
| 611 | 20231208 | 091400 | 352944250 | 7340 | 7340 | 7350 | 7330 | 1357 |
| 612 | 20231208 | 091300 | 342985930 | 7330 | 7350 | 7350 | 7330 | 1212 |
| 613 | 20231208 | 091200 | 334080970 | 7340 | 7310 | 7340 | 7310 | 2855 |
| 614 | 20231208 | 091100 | 313158780 | 7310 | 7310 | 7320 | 7290 | 1723 |
| 615 | 20231208 | 091000 | 300569980 | 7310 | 7310 | 7320 | 7300 | 1689 |
| 616 | 20231208 | 090900 | 288224240 | 7320 | 7320 | 7320 | 7320 | 2210 |
| 617 | 20231208 | 090800 | 272047040 | 7310 | 7290 | 7320 | 7290 | 252 |
| 618 | 20231208 | 090700 | 270204030 | 7290 | 7320 | 7320 | 7290 | 4649 |
| 619 | 20231208 | 090600 | 236298980 | 7330 | 7320 | 7330 | 7310 | 2471 |
| 620 | 20231208 | 090500 | 218204470 | 7320 | 7280 | 7320 | 7280 | 1144 |
| 621 | 20231208 | 090400 | 209854610 | 7280 | 7320 | 7350 | 7280 | 3740 |
| 622 | 20231208 | 090300 | 182502590 | 7320 | 7280 | 7320 | 7270 | 5306 |
| 623 | 20231208 | 090200 | 143780110 | 7280 | 7300 | 7310 | 7280 | 5496 |
| 624 | 20231208 | 090100 | 103684730 | 7300 | 7310 | 7310 | 7290 | 2037 |
| 625 | 20231208 | 090000 | 88809180 | 7320 | 7260 | 7320 | 7260 | 11349 |