30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 191900 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 8001 |
| 3 | 20231208 | 191800 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 4 | 20231208 | 191700 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 5 | 20231208 | 191600 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 6 | 20231208 | 191500 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 7 | 20231208 | 191400 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 8 | 20231208 | 191300 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 9 | 20231208 | 191200 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 10 | 20231208 | 191100 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 11 | 20231208 | 191000 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 12 | 20231208 | 190900 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 13 | 20231208 | 190800 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 14 | 20231208 | 190700 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 15 | 20231208 | 190600 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 16 | 20231208 | 190500 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 17 | 20231208 | 190400 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 18 | 20231208 | 190300 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 19 | 20231208 | 190200 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 20 | 20231208 | 190100 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 21 | 20231208 | 190000 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 22 | 20231208 | 185900 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 23 | 20231208 | 185800 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 24 | 20231208 | 185700 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 25 | 20231208 | 185600 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 26 | 20231208 | 185500 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 27 | 20231208 | 185400 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 28 | 20231208 | 185300 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 29 | 20231208 | 185200 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 30 | 20231208 | 185100 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 31 | 20231208 | 185000 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 32 | 20231208 | 184900 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 8001 |
| 33 | 20231208 | 184800 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 34 | 20231208 | 184700 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 35 | 20231208 | 184600 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 36 | 20231208 | 184500 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 37 | 20231208 | 184400 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 38 | 20231208 | 184300 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 39 | 20231208 | 184200 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 40 | 20231208 | 184100 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 41 | 20231208 | 184000 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 42 | 20231208 | 183900 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 43 | 20231208 | 183800 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 44 | 20231208 | 183700 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 45 | 20231208 | 183600 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 46 | 20231208 | 183500 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 47 | 20231208 | 183400 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 48 | 20231208 | 183300 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 49 | 20231208 | 183200 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 50 | 20231208 | 183100 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 51 | 20231208 | 183000 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 52 | 20231208 | 182900 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 53 | 20231208 | 182800 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 54 | 20231208 | 182700 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 55 | 20231208 | 182600 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 56 | 20231208 | 182500 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 57 | 20231208 | 182400 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 58 | 20231208 | 182300 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 59 | 20231208 | 182200 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 60 | 20231208 | 182100 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 61 | 20231208 | 182000 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 62 | 20231208 | 181900 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 8001 |
| 63 | 20231208 | 181800 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 64 | 20231208 | 181700 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 65 | 20231208 | 181600 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 66 | 20231208 | 181500 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 67 | 20231208 | 181400 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 68 | 20231208 | 181300 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 69 | 20231208 | 181200 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 70 | 20231208 | 181100 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 71 | 20231208 | 181000 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 72 | 20231208 | 180900 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 73 | 20231208 | 180800 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 74 | 20231208 | 180700 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 75 | 20231208 | 180600 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 76 | 20231208 | 180500 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 77 | 20231208 | 180400 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 78 | 20231208 | 180300 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 79 | 20231208 | 180200 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 80 | 20231208 | 180100 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 81 | 20231208 | 180000 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 82 | 20231208 | 175900 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 83 | 20231208 | 175800 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 84 | 20231208 | 175700 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 85 | 20231208 | 175600 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 86 | 20231208 | 175500 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 87 | 20231208 | 175400 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 88 | 20231208 | 175300 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 89 | 20231208 | 175200 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 90 | 20231208 | 175100 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 91 | 20231208 | 175000 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 92 | 20231208 | 174900 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 8001 |
| 93 | 20231208 | 174800 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 94 | 20231208 | 174700 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 95 | 20231208 | 174600 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 96 | 20231208 | 174500 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 97 | 20231208 | 174400 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 98 | 20231208 | 174300 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 99 | 20231208 | 174200 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 100 | 20231208 | 174100 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 101 | 20231208 | 174000 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 102 | 20231208 | 173900 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 103 | 20231208 | 173800 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 104 | 20231208 | 173700 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 105 | 20231208 | 173600 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 106 | 20231208 | 173500 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 107 | 20231208 | 173400 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 108 | 20231208 | 173300 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 109 | 20231208 | 173200 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 110 | 20231208 | 173100 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 111 | 20231208 | 173000 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 112 | 20231208 | 172900 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 113 | 20231208 | 172800 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 114 | 20231208 | 172700 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 115 | 20231208 | 172600 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 116 | 20231208 | 172500 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 117 | 20231208 | 172400 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 118 | 20231208 | 172300 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 119 | 20231208 | 172200 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 120 | 20231208 | 172100 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 121 | 20231208 | 172000 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 122 | 20231208 | 171900 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 8001 |
| 123 | 20231208 | 171800 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 124 | 20231208 | 171700 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 125 | 20231208 | 171600 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 126 | 20231208 | 171500 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 127 | 20231208 | 171400 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 128 | 20231208 | 171300 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 129 | 20231208 | 171200 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 130 | 20231208 | 171100 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 131 | 20231208 | 171000 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 132 | 20231208 | 170900 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 133 | 20231208 | 170800 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 134 | 20231208 | 170700 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 135 | 20231208 | 170600 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 136 | 20231208 | 170500 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 137 | 20231208 | 170400 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 138 | 20231208 | 170300 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 139 | 20231208 | 170200 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 140 | 20231208 | 170100 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 141 | 20231208 | 170000 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 142 | 20231208 | 165900 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 143 | 20231208 | 165800 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 144 | 20231208 | 165700 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 145 | 20231208 | 165600 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 146 | 20231208 | 165500 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 147 | 20231208 | 165400 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 148 | 20231208 | 165300 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 149 | 20231208 | 165200 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 150 | 20231208 | 165100 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 151 | 20231208 | 165000 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 152 | 20231208 | 164900 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 8001 |
| 153 | 20231208 | 164800 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 154 | 20231208 | 164700 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 155 | 20231208 | 164600 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 156 | 20231208 | 164500 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 157 | 20231208 | 164400 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 158 | 20231208 | 164300 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 159 | 20231208 | 164200 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 160 | 20231208 | 164100 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 161 | 20231208 | 164000 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 162 | 20231208 | 163900 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 163 | 20231208 | 163800 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 164 | 20231208 | 163700 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 165 | 20231208 | 163600 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 166 | 20231208 | 163500 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 167 | 20231208 | 163400 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 168 | 20231208 | 163300 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 169 | 20231208 | 163200 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 170 | 20231208 | 163100 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 171 | 20231208 | 163000 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 172 | 20231208 | 162900 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 173 | 20231208 | 162800 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 174 | 20231208 | 162700 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 175 | 20231208 | 162600 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 176 | 20231208 | 162500 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 177 | 20231208 | 162400 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 178 | 20231208 | 162300 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 179 | 20231208 | 162200 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 180 | 20231208 | 162100 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 181 | 20231208 | 162000 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 182 | 20231208 | 161900 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 8001 |
| 183 | 20231208 | 161800 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 184 | 20231208 | 161700 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 185 | 20231208 | 161600 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 186 | 20231208 | 161500 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 187 | 20231208 | 161400 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 188 | 20231208 | 161300 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 189 | 20231208 | 161200 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 190 | 20231208 | 161100 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 191 | 20231208 | 161000 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 192 | 20231208 | 160900 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 193 | 20231208 | 160800 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 194 | 20231208 | 160700 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 195 | 20231208 | 160600 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 196 | 20231208 | 160500 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 197 | 20231208 | 160400 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 198 | 20231208 | 160300 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 199 | 20231208 | 160200 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 200 | 20231208 | 160100 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 201 | 20231208 | 160000 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 202 | 20231208 | 155900 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 203 | 20231208 | 155800 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 204 | 20231208 | 155700 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 205 | 20231208 | 155600 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 206 | 20231208 | 155500 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 207 | 20231208 | 155400 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 208 | 20231208 | 155300 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 209 | 20231208 | 155200 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 210 | 20231208 | 155100 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 211 | 20231208 | 155000 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 212 | 20231208 | 154900 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 8001 |
| 213 | 20231208 | 154800 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 214 | 20231208 | 154700 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 215 | 20231208 | 154600 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 216 | 20231208 | 154500 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 217 | 20231208 | 154400 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 218 | 20231208 | 154300 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 219 | 20231208 | 154200 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 220 | 20231208 | 154100 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 221 | 20231208 | 154000 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 222 | 20231208 | 153900 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 223 | 20231208 | 153800 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 224 | 20231208 | 153700 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 225 | 20231208 | 153600 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 226 | 20231208 | 153500 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 227 | 20231208 | 153400 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 228 | 20231208 | 153300 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 229 | 20231208 | 153200 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 230 | 20231208 | 153100 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 231 | 20231208 | 153000 | 1411148420 | 7720 | 7720 | 7720 | 7720 | 8001 |
| 232 | 20231208 | 152900 | 1349380700 | 7720 | 7720 | 7720 | 7720 | 0 |
| 233 | 20231208 | 152800 | 1349380700 | 7720 | 7720 | 7720 | 7720 | 0 |
| 234 | 20231208 | 152700 | 1349380700 | 7720 | 7720 | 7720 | 7720 | 0 |
| 235 | 20231208 | 152600 | 1349380700 | 7720 | 7720 | 7720 | 7720 | 0 |
| 236 | 20231208 | 152500 | 1349380700 | 7720 | 7720 | 7720 | 7720 | 0 |
| 237 | 20231208 | 152400 | 1349380700 | 7720 | 7720 | 7720 | 7720 | 0 |
| 238 | 20231208 | 152300 | 1349380700 | 7720 | 7720 | 7720 | 7720 | 0 |
| 239 | 20231208 | 152200 | 1349380700 | 7720 | 7720 | 7720 | 7720 | 0 |
| 240 | 20231208 | 152100 | 1349380700 | 7720 | 7720 | 7720 | 7720 | 0 |
| 241 | 20231208 | 152000 | 1349380700 | 7720 | 7720 | 7720 | 7720 | 0 |
| 242 | 20231208 | 151900 | 1349380700 | 7720 | 7700 | 7720 | 7690 | 4448 |
| 243 | 20231208 | 151800 | 1315108480 | 7700 | 7700 | 7700 | 7690 | 250 |
| 244 | 20231208 | 151700 | 1313185390 | 7700 | 7700 | 7700 | 7690 | 316 |
| 245 | 20231208 | 151600 | 1310755160 | 7700 | 7710 | 7710 | 7700 | 142 |
| 246 | 20231208 | 151500 | 1309661690 | 7710 | 7710 | 7710 | 7700 | 16 |
| 247 | 20231208 | 151400 | 1309538430 | 7710 | 7710 | 7710 | 7690 | 382 |
| 248 | 20231208 | 151300 | 1306597320 | 7710 | 7710 | 7710 | 7700 | 578 |
| 249 | 20231208 | 151200 | 1302143070 | 7710 | 7700 | 7710 | 7690 | 242 |
| 250 | 20231208 | 151100 | 1300280970 | 7700 | 7700 | 7700 | 7690 | 94 |
| 251 | 20231208 | 151000 | 1299557540 | 7700 | 7700 | 7700 | 7690 | 569 |
| 252 | 20231208 | 150900 | 1295180490 | 7700 | 7700 | 7700 | 7690 | 45 |
| 253 | 20231208 | 150800 | 1294834330 | 7700 | 7700 | 7700 | 7690 | 144 |
| 254 | 20231208 | 150700 | 1293725900 | 7700 | 7720 | 7720 | 7700 | 2643 |
| 255 | 20231208 | 150600 | 1273357370 | 7720 | 7720 | 7720 | 7710 | 1256 |
| 256 | 20231208 | 150500 | 1263670050 | 7720 | 7710 | 7720 | 7710 | 1593 |
| 257 | 20231208 | 150400 | 1251387890 | 7710 | 7710 | 7710 | 7700 | 110 |
| 258 | 20231208 | 150300 | 1250539800 | 7710 | 7700 | 7710 | 7700 | 766 |
| 259 | 20231208 | 150200 | 1244637720 | 7700 | 7710 | 7710 | 7700 | 90 |
| 260 | 20231208 | 150100 | 1243944680 | 7710 | 7710 | 7710 | 7700 | 42 |
| 261 | 20231208 | 150000 | 1243620990 | 7710 | 7690 | 7710 | 7690 | 564 |
| 262 | 20231208 | 145900 | 1239280560 | 7700 | 7700 | 7700 | 7690 | 359 |
| 263 | 20231208 | 145800 | 1236516630 | 7700 | 7690 | 7700 | 7690 | 1279 |
| 264 | 20231208 | 145700 | 1226678640 | 7690 | 7680 | 7690 | 7670 | 406 |
| 265 | 20231208 | 145600 | 1223562350 | 7690 | 7680 | 7690 | 7680 | 210 |
| 266 | 20231208 | 145500 | 1221949530 | 7680 | 7680 | 7690 | 7670 | 412 |
| 267 | 20231208 | 145400 | 1218786960 | 7690 | 7680 | 7690 | 7670 | 322 |
| 268 | 20231208 | 145300 | 1216315360 | 7680 | 7680 | 7690 | 7680 | 604 |
| 269 | 20231208 | 145200 | 1211676590 | 7690 | 7680 | 7690 | 7680 | 268 |
| 270 | 20231208 | 145100 | 1209618320 | 7680 | 7680 | 7680 | 7680 | 228 |
| 271 | 20231208 | 145000 | 1207867280 | 7680 | 7680 | 7680 | 7680 | 37 |
| 272 | 20231208 | 144900 | 1207583120 | 7690 | 7690 | 7690 | 7690 | 0 |
| 273 | 20231208 | 144800 | 1207583120 | 7690 | 7680 | 7690 | 7680 | 63 |
| 274 | 20231208 | 144700 | 1207099020 | 7690 | 7690 | 7690 | 7690 | 1 |
| 275 | 20231208 | 144600 | 1207091330 | 7680 | 7680 | 7680 | 7670 | 44 |
| 276 | 20231208 | 144500 | 1206753780 | 7690 | 7690 | 7690 | 7690 | 836 |
| 277 | 20231208 | 144400 | 1200324940 | 7690 | 7680 | 7690 | 7680 | 12 |
| 278 | 20231208 | 144300 | 1200232720 | 7670 | 7670 | 7670 | 7670 | 44 |
| 279 | 20231208 | 144200 | 1199895240 | 7680 | 7680 | 7680 | 7680 | 36 |
| 280 | 20231208 | 144100 | 1199618760 | 7680 | 7680 | 7680 | 7680 | 120 |
| 281 | 20231208 | 144000 | 1198697160 | 7680 | 7680 | 7680 | 7670 | 173 |
| 282 | 20231208 | 143900 | 1197368570 | 7680 | 7680 | 7680 | 7680 | 220 |
| 283 | 20231208 | 143800 | 1195678970 | 7680 | 7680 | 7680 | 7680 | 200 |
| 284 | 20231208 | 143700 | 1194142970 | 7660 | 7660 | 7660 | 7660 | 37 |
| 285 | 20231208 | 143600 | 1193859550 | 7650 | 7660 | 7660 | 7650 | 707 |
| 286 | 20231208 | 143500 | 1188446480 | 7660 | 7670 | 7670 | 7660 | 43 |
| 287 | 20231208 | 143400 | 1188117000 | 7670 | 7660 | 7670 | 7660 | 79 |
| 288 | 20231208 | 143300 | 1187511560 | 7660 | 7670 | 7670 | 7660 | 315 |
| 289 | 20231208 | 143200 | 1185098360 | 7680 | 7680 | 7680 | 7680 | 93 |
| 290 | 20231208 | 143100 | 1184384120 | 7680 | 7670 | 7680 | 7670 | 78 |
| 291 | 20231208 | 143000 | 1183785360 | 7670 | 7660 | 7670 | 7650 | 658 |
| 292 | 20231208 | 142900 | 1178751000 | 7660 | 7670 | 7670 | 7660 | 3180 |
| 293 | 20231208 | 142800 | 1154391590 | 7670 | 7680 | 7680 | 7670 | 586 |
| 294 | 20231208 | 142700 | 1149896580 | 7670 | 7670 | 7670 | 7670 | 0 |
| 295 | 20231208 | 142600 | 1149896580 | 7670 | 7670 | 7670 | 7670 | 407 |
| 296 | 20231208 | 142500 | 1146774890 | 7670 | 7680 | 7690 | 7670 | 44 |
| 297 | 20231208 | 142400 | 1146437300 | 7670 | 7670 | 7670 | 7670 | 65 |
| 298 | 20231208 | 142300 | 1145938750 | 7680 | 7680 | 7680 | 7680 | 3389 |
| 299 | 20231208 | 142200 | 1119911230 | 7680 | 7680 | 7690 | 7680 | 182 |
| 300 | 20231208 | 142100 | 1118513460 | 7690 | 7690 | 7690 | 7680 | 331 |
| 301 | 20231208 | 142000 | 1115970370 | 7680 | 7690 | 7690 | 7680 | 130 |
| 302 | 20231208 | 141900 | 1114970970 | 7690 | 7680 | 7690 | 7680 | 101 |
| 303 | 20231208 | 141800 | 1114195280 | 7680 | 7680 | 7690 | 7680 | 62 |
| 304 | 20231208 | 141700 | 1113719060 | 7690 | 7690 | 7690 | 7680 | 1265 |
| 305 | 20231208 | 141600 | 1103992580 | 7690 | 7690 | 7690 | 7690 | 180 |
| 306 | 20231208 | 141500 | 1102608380 | 7690 | 7700 | 7700 | 7690 | 222 |
| 307 | 20231208 | 141400 | 1100901150 | 7700 | 7700 | 7700 | 7700 | 3 |
| 308 | 20231208 | 141300 | 1100878050 | 7700 | 7690 | 7700 | 7690 | 213 |
| 309 | 20231208 | 141200 | 1099238060 | 7700 | 7700 | 7700 | 7700 | 538 |
| 310 | 20231208 | 141100 | 1095095460 | 7690 | 7700 | 7700 | 7690 | 53 |
| 311 | 20231208 | 141000 | 1094687730 | 7690 | 7690 | 7690 | 7690 | 12 |
| 312 | 20231208 | 140900 | 1094595450 | 7690 | 7690 | 7690 | 7690 | 106 |
| 313 | 20231208 | 140800 | 1093780310 | 7680 | 7680 | 7680 | 7680 | 67 |
| 314 | 20231208 | 140700 | 1093265750 | 7690 | 7680 | 7690 | 7680 | 85 |
| 315 | 20231208 | 140600 | 1092612900 | 7690 | 7680 | 7690 | 7680 | 112 |
| 316 | 20231208 | 140500 | 1091751740 | 7680 | 7680 | 7690 | 7680 | 93 |
| 317 | 20231208 | 140400 | 1091037480 | 7680 | 7680 | 7680 | 7680 | 30 |
| 318 | 20231208 | 140300 | 1090807080 | 7680 | 7680 | 7680 | 7680 | 740 |
| 319 | 20231208 | 140200 | 1085123880 | 7680 | 7680 | 7690 | 7680 | 590 |
| 320 | 20231208 | 140100 | 1080590680 | 7680 | 7690 | 7690 | 7680 | 225 |
| 321 | 20231208 | 140000 | 1078862670 | 7680 | 7680 | 7680 | 7680 | 1 |
| 322 | 20231208 | 135900 | 1078854990 | 7690 | 7690 | 7690 | 7690 | 6 |
| 323 | 20231208 | 135800 | 1078808850 | 7690 | 7690 | 7690 | 7690 | 1 |
| 324 | 20231208 | 135700 | 1078801160 | 7680 | 7690 | 7690 | 7680 | 328 |
| 325 | 20231208 | 135600 | 1076279150 | 7690 | 7690 | 7690 | 7690 | 2 |
| 326 | 20231208 | 135500 | 1076263770 | 7690 | 7690 | 7690 | 7690 | 20 |
| 327 | 20231208 | 135400 | 1076109970 | 7680 | 7670 | 7680 | 7670 | 1347 |
| 328 | 20231208 | 135300 | 1065766260 | 7680 | 7680 | 7680 | 7680 | 0 |
| 329 | 20231208 | 135200 | 1065766260 | 7680 | 7670 | 7680 | 7670 | 179 |
| 330 | 20231208 | 135100 | 1064393320 | 7680 | 7670 | 7680 | 7670 | 51 |
| 331 | 20231208 | 135000 | 1064002030 | 7680 | 7670 | 7680 | 7670 | 121 |
| 332 | 20231208 | 134900 | 1063073940 | 7670 | 7660 | 7670 | 7660 | 33 |
| 333 | 20231208 | 134800 | 1062821150 | 7660 | 7660 | 7660 | 7660 | 4 |
| 334 | 20231208 | 134700 | 1062790510 | 7680 | 7680 | 7680 | 7680 | 2 |
| 335 | 20231208 | 134600 | 1062775150 | 7680 | 7670 | 7680 | 7670 | 200 |
| 336 | 20231208 | 134500 | 1061240380 | 7660 | 7660 | 7660 | 7660 | 346 |
| 337 | 20231208 | 134400 | 1058590020 | 7660 | 7660 | 7660 | 7660 | 96 |
| 338 | 20231208 | 134300 | 1057854660 | 7660 | 7660 | 7660 | 7660 | 430 |
| 339 | 20231208 | 134200 | 1054560860 | 7660 | 7660 | 7660 | 7660 | 502 |
| 340 | 20231208 | 134100 | 1050715540 | 7670 | 7670 | 7670 | 7670 | 227 |
| 341 | 20231208 | 134000 | 1048974450 | 7680 | 7680 | 7680 | 7680 | 10 |
| 342 | 20231208 | 133900 | 1048897650 | 7680 | 7680 | 7680 | 7680 | 108 |
| 343 | 20231208 | 133800 | 1048068210 | 7680 | 7680 | 7680 | 7680 | 0 |
| 344 | 20231208 | 133700 | 1048068210 | 7680 | 7680 | 7680 | 7680 | 0 |
| 345 | 20231208 | 133600 | 1048068210 | 7680 | 7680 | 7680 | 7680 | 1 |
| 346 | 20231208 | 133500 | 1048060530 | 7680 | 7680 | 7680 | 7680 | 266 |
| 347 | 20231208 | 133400 | 1046017650 | 7680 | 7670 | 7680 | 7670 | 89 |
| 348 | 20231208 | 133300 | 1045334970 | 7690 | 7690 | 7690 | 7690 | 200 |
| 349 | 20231208 | 133200 | 1043796970 | 7670 | 7670 | 7670 | 7670 | 69 |
| 350 | 20231208 | 133100 | 1043267740 | 7670 | 7660 | 7670 | 7660 | 66 |
| 351 | 20231208 | 133000 | 1042761530 | 7660 | 7670 | 7670 | 7660 | 2 |
| 352 | 20231208 | 132900 | 1042746200 | 7660 | 7660 | 7660 | 7660 | 0 |
| 353 | 20231208 | 132800 | 1042746200 | 7660 | 7660 | 7660 | 7660 | 766 |
| 354 | 20231208 | 132700 | 1036878640 | 7650 | 7660 | 7660 | 7650 | 374 |
| 355 | 20231208 | 132600 | 1034014040 | 7660 | 7660 | 7660 | 7660 | 314 |
| 356 | 20231208 | 132500 | 1031608800 | 7660 | 7660 | 7660 | 7660 | 1149 |
| 357 | 20231208 | 132400 | 1022807460 | 7660 | 7660 | 7660 | 7660 | 0 |
| 358 | 20231208 | 132300 | 1022807460 | 7660 | 7660 | 7660 | 7660 | 100 |
| 359 | 20231208 | 132200 | 1022041460 | 7660 | 7670 | 7670 | 7660 | 4 |
| 360 | 20231208 | 132100 | 1022010800 | 7670 | 7670 | 7670 | 7670 | 387 |
| 361 | 20231208 | 132000 | 1019042510 | 7680 | 7680 | 7680 | 7680 | 1 |
| 362 | 20231208 | 131900 | 1019034830 | 7660 | 7660 | 7660 | 7660 | 48 |
| 363 | 20231208 | 131800 | 1018667150 | 7660 | 7660 | 7660 | 7660 | 198 |
| 364 | 20231208 | 131700 | 1017150470 | 7660 | 7660 | 7660 | 7660 | 0 |
| 365 | 20231208 | 131600 | 1017150470 | 7660 | 7660 | 7660 | 7660 | 761 |
| 366 | 20231208 | 131500 | 1011321210 | 7660 | 7660 | 7660 | 7660 | 10 |
| 367 | 20231208 | 131400 | 1011244610 | 7660 | 7660 | 7660 | 7660 | 0 |
| 368 | 20231208 | 131300 | 1011244610 | 7660 | 7660 | 7660 | 7660 | 37 |
| 369 | 20231208 | 131200 | 1010961190 | 7660 | 7660 | 7660 | 7660 | 10 |
| 370 | 20231208 | 131100 | 1010884590 | 7670 | 7670 | 7670 | 7670 | 155 |
| 371 | 20231208 | 131000 | 1009695740 | 7670 | 7670 | 7670 | 7670 | 15 |
| 372 | 20231208 | 130900 | 1009580690 | 7670 | 7670 | 7670 | 7670 | 333 |
| 373 | 20231208 | 130800 | 1007026580 | 7670 | 7670 | 7670 | 7670 | 0 |
| 374 | 20231208 | 130700 | 1007026580 | 7670 | 7670 | 7670 | 7670 | 9 |
| 375 | 20231208 | 130600 | 1006957550 | 7670 | 7670 | 7670 | 7670 | 7 |
| 376 | 20231208 | 130500 | 1006903860 | 7670 | 7670 | 7670 | 7670 | 1 |
| 377 | 20231208 | 130400 | 1006896190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 378 | 20231208 | 130300 | 1006896190 | 7660 | 7660 | 7660 | 7660 | 404 |
| 379 | 20231208 | 130200 | 1003801550 | 7660 | 7660 | 7660 | 7660 | 37 |
| 380 | 20231208 | 130100 | 1003518130 | 7660 | 7660 | 7660 | 7660 | 12 |
| 381 | 20231208 | 130000 | 1003426210 | 7660 | 7660 | 7660 | 7660 | 32 |
| 382 | 20231208 | 125900 | 1003181090 | 7660 | 7660 | 7660 | 7660 | 857 |
| 383 | 20231208 | 125800 | 996616470 | 7660 | 7660 | 7660 | 7660 | 0 |
| 384 | 20231208 | 125700 | 996616470 | 7660 | 7670 | 7670 | 7660 | 77 |
| 385 | 20231208 | 125600 | 996026250 | 7670 | 7670 | 7680 | 7670 | 320 |
| 386 | 20231208 | 125500 | 993569370 | 7680 | 7680 | 7680 | 7680 | 0 |
| 387 | 20231208 | 125400 | 993569370 | 7680 | 7680 | 7680 | 7680 | 0 |
| 388 | 20231208 | 125300 | 993569370 | 7680 | 7680 | 7680 | 7680 | 0 |
| 389 | 20231208 | 125200 | 993569370 | 7680 | 7680 | 7680 | 7680 | 0 |
| 390 | 20231208 | 125100 | 993569370 | 7680 | 7680 | 7680 | 7680 | 0 |
| 391 | 20231208 | 125000 | 993569370 | 7680 | 7680 | 7680 | 7680 | 0 |
| 392 | 20231208 | 124900 | 993569370 | 7680 | 7680 | 7680 | 7680 | 130 |
| 393 | 20231208 | 124800 | 992570970 | 7680 | 7690 | 7690 | 7660 | 62 |
| 394 | 20231208 | 124700 | 992095410 | 7690 | 7690 | 7690 | 7690 | 0 |
| 395 | 20231208 | 124600 | 992095410 | 7690 | 7690 | 7690 | 7690 | 101 |
| 396 | 20231208 | 124500 | 991318720 | 7680 | 7670 | 7680 | 7670 | 446 |
| 397 | 20231208 | 124400 | 987893460 | 7670 | 7670 | 7670 | 7670 | 3 |
| 398 | 20231208 | 124300 | 987870450 | 7670 | 7670 | 7670 | 7670 | 103 |
| 399 | 20231208 | 124200 | 987080440 | 7670 | 7670 | 7670 | 7670 | 0 |
| 400 | 20231208 | 124100 | 987080440 | 7670 | 7670 | 7670 | 7670 | 100 |
| 401 | 20231208 | 124000 | 986313440 | 7670 | 7670 | 7670 | 7670 | 13 |
| 402 | 20231208 | 123900 | 986213730 | 7660 | 7660 | 7660 | 7660 | 326 |
| 403 | 20231208 | 123800 | 983716570 | 7650 | 7650 | 7650 | 7650 | 0 |
| 404 | 20231208 | 123700 | 983716570 | 7650 | 7650 | 7650 | 7650 | 0 |
| 405 | 20231208 | 123600 | 983716570 | 7650 | 7650 | 7650 | 7650 | 0 |
| 406 | 20231208 | 123500 | 983716570 | 7650 | 7660 | 7660 | 7650 | 30 |
| 407 | 20231208 | 123400 | 983486960 | 7660 | 7660 | 7660 | 7660 | 0 |
| 408 | 20231208 | 123300 | 983486960 | 7660 | 7650 | 7660 | 7650 | 96 |
| 409 | 20231208 | 123200 | 982751650 | 7660 | 7660 | 7660 | 7650 | 531 |
| 410 | 20231208 | 123100 | 978684570 | 7650 | 7650 | 7650 | 7650 | 2 |
| 411 | 20231208 | 123000 | 978669270 | 7660 | 7660 | 7660 | 7660 | 100 |
| 412 | 20231208 | 122900 | 977903270 | 7660 | 7660 | 7660 | 7660 | 328 |
| 413 | 20231208 | 122800 | 975390790 | 7670 | 7670 | 7670 | 7670 | 30 |
| 414 | 20231208 | 122700 | 975160690 | 7670 | 7670 | 7670 | 7670 | 30 |
| 415 | 20231208 | 122600 | 974930590 | 7670 | 7670 | 7670 | 7670 | 165 |
| 416 | 20231208 | 122500 | 973665040 | 7670 | 7660 | 7670 | 7660 | 31 |
| 417 | 20231208 | 122400 | 973427280 | 7660 | 7660 | 7660 | 7660 | 112 |
| 418 | 20231208 | 122300 | 972569360 | 7650 | 7650 | 7650 | 7650 | 26 |
| 419 | 20231208 | 122200 | 972370460 | 7650 | 7650 | 7650 | 7650 | 0 |
| 420 | 20231208 | 122100 | 972370460 | 7650 | 7650 | 7650 | 7650 | 0 |
| 421 | 20231208 | 122000 | 972370460 | 7650 | 7650 | 7650 | 7650 | 0 |
| 422 | 20231208 | 121900 | 972370460 | 7650 | 7660 | 7660 | 7650 | 467 |
| 423 | 20231208 | 121800 | 968793610 | 7660 | 7660 | 7660 | 7660 | 0 |
| 424 | 20231208 | 121700 | 968793610 | 7660 | 7660 | 7660 | 7660 | 872 |
| 425 | 20231208 | 121600 | 962114090 | 7660 | 7670 | 7670 | 7660 | 123 |
| 426 | 20231208 | 121500 | 961170970 | 7660 | 7660 | 7670 | 7660 | 317 |
| 427 | 20231208 | 121400 | 958742240 | 7670 | 7670 | 7670 | 7670 | 0 |
| 428 | 20231208 | 121300 | 958742240 | 7670 | 7670 | 7670 | 7670 | 0 |
| 429 | 20231208 | 121200 | 958742240 | 7670 | 7670 | 7670 | 7670 | 49 |
| 430 | 20231208 | 121100 | 958366410 | 7670 | 7670 | 7670 | 7660 | 100 |
| 431 | 20231208 | 121000 | 957599710 | 7670 | 7660 | 7670 | 7660 | 155 |
| 432 | 20231208 | 120900 | 956412230 | 7670 | 7670 | 7670 | 7670 | 50 |
| 433 | 20231208 | 120800 | 956028730 | 7680 | 7680 | 7680 | 7680 | 0 |
| 434 | 20231208 | 120700 | 956028730 | 7680 | 7680 | 7680 | 7680 | 1 |
| 435 | 20231208 | 120600 | 956021050 | 7690 | 7690 | 7690 | 7690 | 0 |
| 436 | 20231208 | 120500 | 956021050 | 7690 | 7670 | 7690 | 7670 | 2011 |
| 437 | 20231208 | 120400 | 940566660 | 7660 | 7660 | 7660 | 7660 | 102 |
| 438 | 20231208 | 120300 | 939785340 | 7670 | 7660 | 7670 | 7660 | 254 |
| 439 | 20231208 | 120200 | 937839680 | 7660 | 7660 | 7660 | 7660 | 11 |
| 440 | 20231208 | 120100 | 937755420 | 7660 | 7660 | 7660 | 7650 | 1044 |
| 441 | 20231208 | 120000 | 929764580 | 7650 | 7650 | 7650 | 7650 | 0 |
| 442 | 20231208 | 115900 | 929764580 | 7650 | 7660 | 7660 | 7650 | 2613 |
| 443 | 20231208 | 115800 | 909767000 | 7660 | 7660 | 7660 | 7660 | 0 |
| 444 | 20231208 | 115700 | 909767000 | 7660 | 7670 | 7670 | 7660 | 260 |
| 445 | 20231208 | 115600 | 907774310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 446 | 20231208 | 115500 | 907774310 | 7660 | 7660 | 7660 | 7660 | 1436 |
| 447 | 20231208 | 115400 | 896774550 | 7660 | 7670 | 7670 | 7660 | 325 |
| 448 | 20231208 | 115300 | 894284340 | 7670 | 7670 | 7670 | 7670 | 100 |
| 449 | 20231208 | 115200 | 893517340 | 7660 | 7660 | 7660 | 7660 | 300 |
| 450 | 20231208 | 115100 | 891219340 | 7660 | 7670 | 7670 | 7660 | 860 |
| 451 | 20231208 | 115000 | 884625920 | 7670 | 7680 | 7680 | 7670 | 39 |
| 452 | 20231208 | 114900 | 884326780 | 7680 | 7670 | 7680 | 7670 | 2 |
| 453 | 20231208 | 114800 | 884311430 | 7670 | 7670 | 7670 | 7670 | 153 |
| 454 | 20231208 | 114700 | 883137920 | 7670 | 7680 | 7680 | 7670 | 9 |
| 455 | 20231208 | 114600 | 883068840 | 7670 | 7670 | 7670 | 7670 | 0 |
| 456 | 20231208 | 114500 | 883068840 | 7670 | 7670 | 7670 | 7670 | 0 |
| 457 | 20231208 | 114400 | 883068840 | 7670 | 7670 | 7670 | 7670 | 100 |
| 458 | 20231208 | 114300 | 882301840 | 7680 | 7680 | 7680 | 7680 | 17 |
| 459 | 20231208 | 114200 | 882171280 | 7680 | 7680 | 7680 | 7680 | 37 |
| 460 | 20231208 | 114100 | 881887120 | 7690 | 7690 | 7690 | 7690 | 0 |
| 461 | 20231208 | 114000 | 881887120 | 7690 | 7670 | 7690 | 7670 | 652 |
| 462 | 20231208 | 113900 | 876873280 | 7680 | 7690 | 7690 | 7680 | 14 |
| 463 | 20231208 | 113800 | 876765720 | 7690 | 7670 | 7690 | 7670 | 4 |
| 464 | 20231208 | 113700 | 876734980 | 7670 | 7680 | 7690 | 7670 | 305 |
| 465 | 20231208 | 113600 | 874395600 | 7690 | 7690 | 7690 | 7690 | 1 |
| 466 | 20231208 | 113500 | 874387910 | 7670 | 7670 | 7670 | 7670 | 0 |
| 467 | 20231208 | 113400 | 874387910 | 7670 | 7680 | 7680 | 7670 | 811 |
| 468 | 20231208 | 113300 | 868167340 | 7670 | 7680 | 7680 | 7670 | 1130 |
| 469 | 20231208 | 113200 | 859491530 | 7680 | 7680 | 7680 | 7680 | 0 |
| 470 | 20231208 | 113100 | 859491530 | 7680 | 7680 | 7680 | 7680 | 301 |
| 471 | 20231208 | 113000 | 857179850 | 7680 | 7690 | 7690 | 7680 | 9 |
| 472 | 20231208 | 112900 | 857110700 | 7690 | 7680 | 7690 | 7680 | 71 |
| 473 | 20231208 | 112800 | 856564760 | 7680 | 7680 | 7690 | 7680 | 45 |
| 474 | 20231208 | 112700 | 856219110 | 7680 | 7680 | 7680 | 7680 | 200 |
| 475 | 20231208 | 112600 | 854683110 | 7690 | 7690 | 7690 | 7690 | 50 |
| 476 | 20231208 | 112500 | 854298610 | 7690 | 7690 | 7700 | 7690 | 112 |
| 477 | 20231208 | 112400 | 853437310 | 7680 | 7680 | 7680 | 7680 | 100 |
| 478 | 20231208 | 112300 | 852669310 | 7700 | 7700 | 7700 | 7700 | 2 |
| 479 | 20231208 | 112200 | 852653910 | 7700 | 7700 | 7700 | 7700 | 87 |
| 480 | 20231208 | 112100 | 851984010 | 7700 | 7700 | 7700 | 7700 | 10 |
| 481 | 20231208 | 112000 | 851907010 | 7700 | 7680 | 7700 | 7680 | 120 |
| 482 | 20231208 | 111900 | 850983410 | 7680 | 7680 | 7680 | 7680 | 52 |
| 483 | 20231208 | 111800 | 850584050 | 7680 | 7690 | 7690 | 7680 | 248 |
| 484 | 20231208 | 111700 | 848679140 | 7690 | 7690 | 7690 | 7690 | 1 |
| 485 | 20231208 | 111600 | 848671450 | 7690 | 7700 | 7700 | 7690 | 1150 |
| 486 | 20231208 | 111500 | 839826590 | 7700 | 7700 | 7700 | 7690 | 436 |
| 487 | 20231208 | 111400 | 836469400 | 7700 | 7710 | 7710 | 7700 | 388 |
| 488 | 20231208 | 111300 | 833481650 | 7710 | 7700 | 7710 | 7700 | 354 |
| 489 | 20231208 | 111200 | 830755640 | 7690 | 7680 | 7700 | 7680 | 2502 |
| 490 | 20231208 | 111100 | 811500710 | 7680 | 7680 | 7680 | 7680 | 20 |
| 491 | 20231208 | 111000 | 811347110 | 7670 | 7680 | 7680 | 7670 | 109 |
| 492 | 20231208 | 110900 | 810510380 | 7680 | 7680 | 7680 | 7680 | 1 |
| 493 | 20231208 | 110800 | 810502700 | 7680 | 7680 | 7680 | 7680 | 170 |
| 494 | 20231208 | 110700 | 809197100 | 7690 | 7690 | 7690 | 7690 | 500 |
| 495 | 20231208 | 110600 | 805352100 | 7690 | 7690 | 7690 | 7690 | 1 |
| 496 | 20231208 | 110500 | 805344410 | 7690 | 7690 | 7690 | 7690 | 33 |
| 497 | 20231208 | 110400 | 805090640 | 7690 | 7690 | 7690 | 7690 | 527 |
| 498 | 20231208 | 110300 | 801038010 | 7680 | 7680 | 7690 | 7680 | 39 |
| 499 | 20231208 | 110200 | 800738480 | 7680 | 7670 | 7680 | 7670 | 1396 |
| 500 | 20231208 | 110100 | 790020710 | 7680 | 7680 | 7680 | 7680 | 1 |
| 501 | 20231208 | 110000 | 790013030 | 7680 | 7680 | 7680 | 7680 | 11 |
| 502 | 20231208 | 105900 | 789928550 | 7680 | 7680 | 7680 | 7680 | 0 |
| 503 | 20231208 | 105800 | 789928550 | 7680 | 7670 | 7680 | 7670 | 32 |
| 504 | 20231208 | 105700 | 789682800 | 7680 | 7680 | 7680 | 7680 | 1400 |
| 505 | 20231208 | 105600 | 778930800 | 7680 | 7680 | 7680 | 7680 | 418 |
| 506 | 20231208 | 105500 | 775720560 | 7670 | 7670 | 7670 | 7670 | 158 |
| 507 | 20231208 | 105400 | 774508700 | 7670 | 7670 | 7670 | 7670 | 0 |
| 508 | 20231208 | 105300 | 774508700 | 7670 | 7670 | 7670 | 7670 | 227 |
| 509 | 20231208 | 105200 | 772767610 | 7670 | 7670 | 7670 | 7670 | 847 |
| 510 | 20231208 | 105100 | 766271120 | 7660 | 7660 | 7660 | 7660 | 44 |
| 511 | 20231208 | 105000 | 765934080 | 7670 | 7670 | 7670 | 7670 | 20 |
| 512 | 20231208 | 104900 | 765780680 | 7670 | 7660 | 7670 | 7660 | 416 |
| 513 | 20231208 | 104800 | 762594020 | 7650 | 7660 | 7660 | 7650 | 1535 |
| 514 | 20231208 | 104700 | 750836330 | 7660 | 7660 | 7660 | 7660 | 0 |
| 515 | 20231208 | 104600 | 750836330 | 7660 | 7660 | 7660 | 7660 | 43 |
| 516 | 20231208 | 104500 | 750506950 | 7660 | 7660 | 7660 | 7660 | 2 |
| 517 | 20231208 | 104400 | 750491630 | 7660 | 7660 | 7660 | 7660 | 13 |
| 518 | 20231208 | 104300 | 750392050 | 7660 | 7660 | 7660 | 7660 | 596 |
| 519 | 20231208 | 104200 | 745826690 | 7660 | 7670 | 7670 | 7660 | 10 |
| 520 | 20231208 | 104100 | 745750000 | 7670 | 7670 | 7670 | 7670 | 1 |
| 521 | 20231208 | 104000 | 745742330 | 7680 | 7670 | 7680 | 7660 | 1013 |
| 522 | 20231208 | 103900 | 737982500 | 7660 | 7670 | 7670 | 7660 | 1039 |
| 523 | 20231208 | 103800 | 730013860 | 7680 | 7680 | 7680 | 7680 | 230 |
| 524 | 20231208 | 103700 | 728247460 | 7680 | 7690 | 7690 | 7680 | 130 |
| 525 | 20231208 | 103600 | 727247950 | 7690 | 7690 | 7690 | 7690 | 20 |
| 526 | 20231208 | 103500 | 727094150 | 7690 | 7690 | 7690 | 7690 | 0 |
| 527 | 20231208 | 103400 | 727094150 | 7690 | 7680 | 7690 | 7680 | 59 |
| 528 | 20231208 | 103300 | 726641020 | 7690 | 7690 | 7690 | 7690 | 100 |
| 529 | 20231208 | 103200 | 725872020 | 7690 | 7680 | 7690 | 7680 | 170 |
| 530 | 20231208 | 103100 | 724565090 | 7690 | 7690 | 7690 | 7690 | 3 |
| 531 | 20231208 | 103000 | 724542020 | 7680 | 7680 | 7680 | 7680 | 448 |
| 532 | 20231208 | 102900 | 721101380 | 7680 | 7690 | 7690 | 7680 | 72 |
| 533 | 20231208 | 102800 | 720548350 | 7680 | 7680 | 7680 | 7680 | 137 |
| 534 | 20231208 | 102700 | 719496190 | 7690 | 7690 | 7700 | 7680 | 264 |
| 535 | 20231208 | 102600 | 717466020 | 7690 | 7690 | 7690 | 7690 | 1 |
| 536 | 20231208 | 102500 | 717458330 | 7690 | 7690 | 7690 | 7690 | 1 |
| 537 | 20231208 | 102400 | 717450640 | 7690 | 7690 | 7690 | 7680 | 39 |
| 538 | 20231208 | 102300 | 717151100 | 7690 | 7690 | 7690 | 7690 | 6 |
| 539 | 20231208 | 102200 | 717104960 | 7690 | 7690 | 7690 | 7690 | 153 |
| 540 | 20231208 | 102100 | 715928390 | 7680 | 7680 | 7680 | 7680 | 37 |
| 541 | 20231208 | 102000 | 715644230 | 7700 | 7680 | 7700 | 7680 | 297 |
| 542 | 20231208 | 101900 | 713359680 | 7690 | 7690 | 7690 | 7690 | 1 |
| 543 | 20231208 | 101800 | 713351990 | 7690 | 7680 | 7690 | 7680 | 38 |
| 544 | 20231208 | 101700 | 713060140 | 7690 | 7680 | 7690 | 7680 | 5 |
| 545 | 20231208 | 101600 | 713021730 | 7680 | 7680 | 7680 | 7680 | 27 |
| 546 | 20231208 | 101500 | 712814370 | 7680 | 7680 | 7680 | 7660 | 14 |
| 547 | 20231208 | 101400 | 712707070 | 7660 | 7680 | 7680 | 7660 | 547 |
| 548 | 20231208 | 101300 | 708515820 | 7690 | 7670 | 7690 | 7670 | 91 |
| 549 | 20231208 | 101200 | 707817750 | 7670 | 7680 | 7680 | 7670 | 649 |
| 550 | 20231208 | 101100 | 702834020 | 7680 | 7680 | 7680 | 7680 | 250 |
| 551 | 20231208 | 101000 | 700914020 | 7680 | 7680 | 7680 | 7680 | 0 |
| 552 | 20231208 | 100900 | 700914020 | 7680 | 7680 | 7680 | 7670 | 65 |
| 553 | 20231208 | 100800 | 700415020 | 7670 | 7680 | 7680 | 7670 | 1180 |
| 554 | 20231208 | 100700 | 691361370 | 7680 | 7680 | 7680 | 7680 | 421 |
| 555 | 20231208 | 100600 | 688128090 | 7680 | 7680 | 7680 | 7680 | 325 |
| 556 | 20231208 | 100500 | 685632090 | 7680 | 7690 | 7690 | 7680 | 1767 |
| 557 | 20231208 | 100400 | 672056330 | 7690 | 7690 | 7700 | 7690 | 2360 |
| 558 | 20231208 | 100300 | 653907910 | 7690 | 7690 | 7700 | 7690 | 110 |
| 559 | 20231208 | 100200 | 653061920 | 7700 | 7710 | 7710 | 7690 | 1797 |
| 560 | 20231208 | 100100 | 639234160 | 7700 | 7690 | 7710 | 7690 | 1339 |
| 561 | 20231208 | 100000 | 628924540 | 7680 | 7700 | 7710 | 7680 | 352 |
| 562 | 20231208 | 095900 | 626217880 | 7690 | 7710 | 7710 | 7690 | 798 |
| 563 | 20231208 | 095800 | 620068190 | 7710 | 7700 | 7710 | 7700 | 356 |
| 564 | 20231208 | 095700 | 617326590 | 7700 | 7690 | 7700 | 7690 | 131 |
| 565 | 20231208 | 095600 | 616317900 | 7670 | 7670 | 7670 | 7670 | 0 |
| 566 | 20231208 | 095500 | 616317900 | 7670 | 7690 | 7690 | 7670 | 12 |
| 567 | 20231208 | 095400 | 616225680 | 7680 | 7680 | 7680 | 7680 | 14 |
| 568 | 20231208 | 095300 | 616118160 | 7680 | 7680 | 7680 | 7680 | 208 |
| 569 | 20231208 | 095200 | 614520720 | 7680 | 7660 | 7680 | 7660 | 32 |
| 570 | 20231208 | 095100 | 614275570 | 7660 | 7660 | 7660 | 7660 | 169 |
| 571 | 20231208 | 095000 | 612981030 | 7660 | 7660 | 7660 | 7660 | 1856 |
| 572 | 20231208 | 094900 | 598764070 | 7650 | 7650 | 7650 | 7650 | 1037 |
| 573 | 20231208 | 094800 | 590831020 | 7660 | 7660 | 7660 | 7660 | 5 |
| 574 | 20231208 | 094700 | 590792720 | 7660 | 7660 | 7660 | 7650 | 578 |
| 575 | 20231208 | 094600 | 586367450 | 7650 | 7650 | 7660 | 7650 | 1397 |
| 576 | 20231208 | 094500 | 575670400 | 7660 | 7660 | 7660 | 7650 | 3237 |
| 577 | 20231208 | 094400 | 550875370 | 7660 | 7650 | 7660 | 7650 | 368 |
| 578 | 20231208 | 094300 | 548056860 | 7660 | 7670 | 7670 | 7660 | 216 |
| 579 | 20231208 | 094200 | 546402150 | 7680 | 7650 | 7680 | 7650 | 1502 |
| 580 | 20231208 | 094100 | 534911790 | 7650 | 7690 | 7690 | 7640 | 1536 |
| 581 | 20231208 | 094000 | 523159260 | 7660 | 7690 | 7690 | 7650 | 889 |
| 582 | 20231208 | 093900 | 516351150 | 7650 | 7700 | 7700 | 7650 | 5109 |
| 583 | 20231208 | 093800 | 477135890 | 7720 | 7720 | 7720 | 7700 | 477 |
| 584 | 20231208 | 093700 | 473458020 | 7720 | 7720 | 7720 | 7710 | 183 |
| 585 | 20231208 | 093600 | 472047020 | 7720 | 7720 | 7720 | 7720 | 210 |
| 586 | 20231208 | 093500 | 470425820 | 7720 | 7750 | 7750 | 7700 | 508 |
| 587 | 20231208 | 093400 | 466512710 | 7710 | 7740 | 7750 | 7710 | 2603 |
| 588 | 20231208 | 093300 | 446405630 | 7740 | 7730 | 7740 | 7730 | 862 |
| 589 | 20231208 | 093200 | 439742360 | 7730 | 7720 | 7730 | 7720 | 1318 |
| 590 | 20231208 | 093100 | 429567390 | 7720 | 7710 | 7720 | 7700 | 1412 |
| 591 | 20231208 | 093000 | 418681090 | 7710 | 7690 | 7710 | 7690 | 2894 |
| 592 | 20231208 | 092900 | 396402110 | 7690 | 7690 | 7700 | 7690 | 18 |
| 593 | 20231208 | 092800 | 396263680 | 7690 | 7690 | 7700 | 7690 | 92 |
| 594 | 20231208 | 092700 | 395556190 | 7690 | 7690 | 7690 | 7680 | 225 |
| 595 | 20231208 | 092600 | 393826380 | 7690 | 7690 | 7690 | 7690 | 123 |
| 596 | 20231208 | 092500 | 392880510 | 7700 | 7660 | 7700 | 7650 | 1987 |
| 597 | 20231208 | 092400 | 377671600 | 7660 | 7660 | 7680 | 7660 | 1667 |
| 598 | 20231208 | 092300 | 364886740 | 7670 | 7670 | 7670 | 7670 | 2 |
| 599 | 20231208 | 092200 | 364871400 | 7650 | 7660 | 7670 | 7650 | 1872 |
| 600 | 20231208 | 092100 | 350532770 | 7670 | 7670 | 7670 | 7660 | 711 |
| 601 | 20231208 | 092000 | 345079640 | 7680 | 7680 | 7680 | 7660 | 221 |
| 602 | 20231208 | 091900 | 343384570 | 7680 | 7680 | 7680 | 7680 | 129 |
| 603 | 20231208 | 091800 | 342393850 | 7670 | 7680 | 7690 | 7670 | 1240 |
| 604 | 20231208 | 091700 | 332877640 | 7690 | 7690 | 7690 | 7680 | 603 |
| 605 | 20231208 | 091600 | 328242570 | 7700 | 7690 | 7700 | 7690 | 1463 |
| 606 | 20231208 | 091500 | 316978110 | 7700 | 7700 | 7700 | 7700 | 1124 |
| 607 | 20231208 | 091400 | 308323310 | 7700 | 7720 | 7720 | 7700 | 2541 |
| 608 | 20231208 | 091300 | 288734270 | 7720 | 7710 | 7730 | 7710 | 1555 |
| 609 | 20231208 | 091200 | 276725530 | 7710 | 7690 | 7710 | 7680 | 2103 |
| 610 | 20231208 | 091100 | 260547790 | 7690 | 7700 | 7710 | 7690 | 654 |
| 611 | 20231208 | 091000 | 255510780 | 7700 | 7680 | 7710 | 7660 | 2077 |
| 612 | 20231208 | 090900 | 239540300 | 7680 | 7660 | 7680 | 7660 | 2223 |
| 613 | 20231208 | 090800 | 222479490 | 7660 | 7640 | 7670 | 7640 | 3004 |
| 614 | 20231208 | 090700 | 199469180 | 7640 | 7650 | 7660 | 7640 | 662 |
| 615 | 20231208 | 090600 | 194404800 | 7640 | 7610 | 7640 | 7610 | 2946 |
| 616 | 20231208 | 090500 | 171966540 | 7600 | 7610 | 7610 | 7600 | 2334 |
| 617 | 20231208 | 090400 | 154228010 | 7590 | 7620 | 7620 | 7590 | 1730 |
| 618 | 20231208 | 090300 | 141084620 | 7620 | 7620 | 7620 | 7600 | 2664 |
| 619 | 20231208 | 090200 | 120812220 | 7620 | 7650 | 7650 | 7600 | 6196 |
| 620 | 20231208 | 090100 | 73627830 | 7660 | 7650 | 7660 | 7640 | 259 |
| 621 | 20231208 | 090000 | 71647330 | 7670 | 7630 | 7680 | 7630 | 9375 |