28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 183400 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 4772 |
| 3 | 20231207 | 183300 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 4 | 20231207 | 183200 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 5 | 20231207 | 183100 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 6 | 20231207 | 183000 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 7 | 20231207 | 182900 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 8 | 20231207 | 182800 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 9 | 20231207 | 182700 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 10 | 20231207 | 182600 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 11 | 20231207 | 182500 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 12 | 20231207 | 182400 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 13 | 20231207 | 182300 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 14 | 20231207 | 182200 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 15 | 20231207 | 182100 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 16 | 20231207 | 182000 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 17 | 20231207 | 181900 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 18 | 20231207 | 181800 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 19 | 20231207 | 181700 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 20 | 20231207 | 181600 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 21 | 20231207 | 181500 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 22 | 20231207 | 181400 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 23 | 20231207 | 181300 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 24 | 20231207 | 181200 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 25 | 20231207 | 181100 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 26 | 20231207 | 181000 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 27 | 20231207 | 180900 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 28 | 20231207 | 180800 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 29 | 20231207 | 180700 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 30 | 20231207 | 180600 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 31 | 20231207 | 180500 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 32 | 20231207 | 180400 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 4772 |
| 33 | 20231207 | 180300 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 34 | 20231207 | 180200 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 35 | 20231207 | 180100 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 36 | 20231207 | 180000 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 37 | 20231207 | 175900 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 38 | 20231207 | 175800 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 39 | 20231207 | 175700 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 40 | 20231207 | 175600 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 41 | 20231207 | 175500 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 42 | 20231207 | 175400 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 43 | 20231207 | 175300 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 44 | 20231207 | 175200 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 45 | 20231207 | 175100 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 46 | 20231207 | 175000 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 47 | 20231207 | 174900 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 48 | 20231207 | 174800 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 49 | 20231207 | 174700 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 50 | 20231207 | 174600 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 51 | 20231207 | 174500 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 52 | 20231207 | 174400 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 53 | 20231207 | 174300 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 54 | 20231207 | 174200 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 55 | 20231207 | 174100 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 56 | 20231207 | 174000 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 57 | 20231207 | 173900 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 58 | 20231207 | 173800 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 59 | 20231207 | 173700 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 60 | 20231207 | 173600 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 61 | 20231207 | 173500 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 62 | 20231207 | 173400 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 4772 |
| 63 | 20231207 | 173300 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 64 | 20231207 | 173200 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 65 | 20231207 | 173100 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 66 | 20231207 | 173000 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 67 | 20231207 | 172900 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 68 | 20231207 | 172800 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 69 | 20231207 | 172700 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 70 | 20231207 | 172600 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 71 | 20231207 | 172500 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 72 | 20231207 | 172400 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 73 | 20231207 | 172300 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 74 | 20231207 | 172200 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 75 | 20231207 | 172100 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 76 | 20231207 | 172000 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 77 | 20231207 | 171900 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 78 | 20231207 | 171800 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 79 | 20231207 | 171700 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 80 | 20231207 | 171600 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 81 | 20231207 | 171500 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 82 | 20231207 | 171400 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 83 | 20231207 | 171300 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 84 | 20231207 | 171200 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 85 | 20231207 | 171100 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 86 | 20231207 | 171000 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 87 | 20231207 | 170900 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 88 | 20231207 | 170800 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 89 | 20231207 | 170700 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 90 | 20231207 | 170600 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 91 | 20231207 | 170500 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 92 | 20231207 | 170400 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 4772 |
| 93 | 20231207 | 170300 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 94 | 20231207 | 170200 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 95 | 20231207 | 170100 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 96 | 20231207 | 170000 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 97 | 20231207 | 165900 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 98 | 20231207 | 165800 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 99 | 20231207 | 165700 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 100 | 20231207 | 165600 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 101 | 20231207 | 165500 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 102 | 20231207 | 165400 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 103 | 20231207 | 165300 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 104 | 20231207 | 165200 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 105 | 20231207 | 165100 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 106 | 20231207 | 165000 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 107 | 20231207 | 164900 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 108 | 20231207 | 164800 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 109 | 20231207 | 164700 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 110 | 20231207 | 164600 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 111 | 20231207 | 164500 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 112 | 20231207 | 164400 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 113 | 20231207 | 164300 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 114 | 20231207 | 164200 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 115 | 20231207 | 164100 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 116 | 20231207 | 164000 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 117 | 20231207 | 163900 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 118 | 20231207 | 163800 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 119 | 20231207 | 163700 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 120 | 20231207 | 163600 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 121 | 20231207 | 163500 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 122 | 20231207 | 163400 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 4772 |
| 123 | 20231207 | 163300 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 124 | 20231207 | 163200 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 125 | 20231207 | 163100 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 126 | 20231207 | 163000 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 127 | 20231207 | 162900 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 128 | 20231207 | 162800 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 129 | 20231207 | 162700 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 130 | 20231207 | 162600 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 131 | 20231207 | 162500 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 132 | 20231207 | 162400 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 133 | 20231207 | 162300 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 134 | 20231207 | 162200 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 135 | 20231207 | 162100 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 136 | 20231207 | 162000 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 137 | 20231207 | 161900 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 138 | 20231207 | 161800 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 139 | 20231207 | 161700 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 140 | 20231207 | 161600 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 141 | 20231207 | 161500 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 142 | 20231207 | 161400 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 143 | 20231207 | 161300 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 144 | 20231207 | 161200 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 145 | 20231207 | 161100 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 146 | 20231207 | 161000 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 147 | 20231207 | 160900 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 148 | 20231207 | 160800 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 149 | 20231207 | 160700 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 150 | 20231207 | 160600 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 151 | 20231207 | 160500 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 152 | 20231207 | 160400 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 4772 |
| 153 | 20231207 | 160300 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 154 | 20231207 | 160200 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 155 | 20231207 | 160100 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 156 | 20231207 | 160000 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 157 | 20231207 | 155900 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 158 | 20231207 | 155800 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 159 | 20231207 | 155700 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 160 | 20231207 | 155600 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 161 | 20231207 | 155500 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 162 | 20231207 | 155400 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 163 | 20231207 | 155300 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 164 | 20231207 | 155200 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 165 | 20231207 | 155100 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 166 | 20231207 | 155000 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 167 | 20231207 | 154900 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 168 | 20231207 | 154800 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 169 | 20231207 | 154700 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 170 | 20231207 | 154600 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 171 | 20231207 | 154500 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 172 | 20231207 | 154400 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 173 | 20231207 | 154300 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 174 | 20231207 | 154200 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 175 | 20231207 | 154100 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 176 | 20231207 | 154000 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 177 | 20231207 | 153900 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 178 | 20231207 | 153800 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 179 | 20231207 | 153700 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 180 | 20231207 | 153600 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 181 | 20231207 | 153500 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 182 | 20231207 | 153400 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 4772 |
| 183 | 20231207 | 153300 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 184 | 20231207 | 153200 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 185 | 20231207 | 153100 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 186 | 20231207 | 153000 | 3377968310 | 8390 | 8390 | 8390 | 8390 | 4772 |
| 187 | 20231207 | 152900 | 3337931230 | 8370 | 8370 | 8370 | 8370 | 0 |
| 188 | 20231207 | 152800 | 3337931230 | 8370 | 8370 | 8370 | 8370 | 0 |
| 189 | 20231207 | 152700 | 3337931230 | 8370 | 8370 | 8370 | 8370 | 0 |
| 190 | 20231207 | 152600 | 3337931230 | 8370 | 8370 | 8370 | 8370 | 0 |
| 191 | 20231207 | 152500 | 3337931230 | 8370 | 8370 | 8370 | 8370 | 0 |
| 192 | 20231207 | 152400 | 3337931230 | 8370 | 8370 | 8370 | 8370 | 0 |
| 193 | 20231207 | 152300 | 3337931230 | 8370 | 8370 | 8370 | 8370 | 0 |
| 194 | 20231207 | 152200 | 3337931230 | 8370 | 8370 | 8370 | 8370 | 0 |
| 195 | 20231207 | 152100 | 3337931230 | 8370 | 8370 | 8370 | 8370 | 0 |
| 196 | 20231207 | 152000 | 3337931230 | 8370 | 8370 | 8370 | 8370 | 0 |
| 197 | 20231207 | 151900 | 3337931230 | 8370 | 8380 | 8400 | 8370 | 220 |
| 198 | 20231207 | 151800 | 3336086460 | 8380 | 8380 | 8390 | 8370 | 478 |
| 199 | 20231207 | 151700 | 3332084460 | 8380 | 8380 | 8430 | 8380 | 172 |
| 200 | 20231207 | 151600 | 3330643050 | 8390 | 8380 | 8430 | 8370 | 1291 |
| 201 | 20231207 | 151500 | 3319829510 | 8380 | 8380 | 8380 | 8380 | 610 |
| 202 | 20231207 | 151400 | 3314717710 | 8380 | 8400 | 8440 | 8380 | 555 |
| 203 | 20231207 | 151300 | 3310061750 | 8400 | 8400 | 8400 | 8400 | 50 |
| 204 | 20231207 | 151200 | 3309641750 | 8440 | 8370 | 8440 | 8370 | 1154 |
| 205 | 20231207 | 151100 | 3299945400 | 8370 | 8370 | 8370 | 8370 | 82 |
| 206 | 20231207 | 151000 | 3299259060 | 8370 | 8400 | 8400 | 8370 | 2868 |
| 207 | 20231207 | 150900 | 3275238230 | 8400 | 8400 | 8400 | 8400 | 103 |
| 208 | 20231207 | 150800 | 3274373030 | 8400 | 8410 | 8420 | 8400 | 226 |
| 209 | 20231207 | 150700 | 3272472120 | 8440 | 8440 | 8440 | 8440 | 0 |
| 210 | 20231207 | 150600 | 3272472120 | 8440 | 8440 | 8440 | 8440 | 7 |
| 211 | 20231207 | 150500 | 3272413040 | 8440 | 8410 | 8440 | 8410 | 47 |
| 212 | 20231207 | 150400 | 3272017120 | 8390 | 8390 | 8390 | 8390 | 1 |
| 213 | 20231207 | 150300 | 3272008730 | 8430 | 8400 | 8430 | 8390 | 203 |
| 214 | 20231207 | 150200 | 3270301710 | 8430 | 8400 | 8430 | 8400 | 11 |
| 215 | 20231207 | 150100 | 3270209280 | 8390 | 8390 | 8390 | 8390 | 21 |
| 216 | 20231207 | 150000 | 3270033090 | 8390 | 8410 | 8410 | 8390 | 259 |
| 217 | 20231207 | 145900 | 3267857640 | 8440 | 8400 | 8440 | 8400 | 51 |
| 218 | 20231207 | 145800 | 3267429200 | 8400 | 8430 | 8440 | 8400 | 804 |
| 219 | 20231207 | 145700 | 3260662700 | 8420 | 8420 | 8420 | 8420 | 0 |
| 220 | 20231207 | 145600 | 3260662700 | 8420 | 8420 | 8420 | 8420 | 0 |
| 221 | 20231207 | 145500 | 3260662700 | 8420 | 8420 | 8420 | 8420 | 2 |
| 222 | 20231207 | 145400 | 3260645860 | 8410 | 8410 | 8410 | 8410 | 6 |
| 223 | 20231207 | 145300 | 3260595400 | 8440 | 8440 | 8440 | 8440 | 3 |
| 224 | 20231207 | 145200 | 3260570080 | 8450 | 8450 | 8450 | 8450 | 0 |
| 225 | 20231207 | 145100 | 3260570080 | 8450 | 8400 | 8460 | 8400 | 606 |
| 226 | 20231207 | 145000 | 3255474580 | 8370 | 8370 | 8370 | 8360 | 315 |
| 227 | 20231207 | 144900 | 3252838270 | 8370 | 8370 | 8370 | 8370 | 128 |
| 228 | 20231207 | 144800 | 3251766910 | 8380 | 8370 | 8380 | 8370 | 118 |
| 229 | 20231207 | 144700 | 3250779240 | 8370 | 8400 | 8400 | 8370 | 1111 |
| 230 | 20231207 | 144600 | 3241467700 | 8400 | 8400 | 8410 | 8400 | 874 |
| 231 | 20231207 | 144500 | 3234118260 | 8400 | 8400 | 8400 | 8400 | 40 |
| 232 | 20231207 | 144400 | 3233782260 | 8410 | 8410 | 8410 | 8410 | 1 |
| 233 | 20231207 | 144300 | 3233773850 | 8390 | 8390 | 8390 | 8390 | 267 |
| 234 | 20231207 | 144200 | 3231533720 | 8400 | 8430 | 8430 | 8400 | 2561 |
| 235 | 20231207 | 144100 | 3209986920 | 8450 | 8460 | 8460 | 8450 | 158 |
| 236 | 20231207 | 144000 | 3208651460 | 8430 | 8430 | 8430 | 8430 | 0 |
| 237 | 20231207 | 143900 | 3208651460 | 8430 | 8430 | 8430 | 8430 | 18 |
| 238 | 20231207 | 143800 | 3208499720 | 8430 | 8460 | 8460 | 8430 | 2 |
| 239 | 20231207 | 143700 | 3208482830 | 8430 | 8430 | 8430 | 8430 | 0 |
| 240 | 20231207 | 143600 | 3208482830 | 8430 | 8420 | 8430 | 8420 | 907 |
| 241 | 20231207 | 143500 | 3200845860 | 8410 | 8410 | 8410 | 8410 | 149 |
| 242 | 20231207 | 143400 | 3199592770 | 8410 | 8410 | 8410 | 8410 | 223 |
| 243 | 20231207 | 143300 | 3197717340 | 8420 | 8420 | 8420 | 8420 | 303 |
| 244 | 20231207 | 143200 | 3195166080 | 8400 | 8400 | 8420 | 8400 | 412 |
| 245 | 20231207 | 143100 | 3191705220 | 8400 | 8400 | 8400 | 8400 | 258 |
| 246 | 20231207 | 143000 | 3189538020 | 8390 | 8390 | 8390 | 8390 | 16 |
| 247 | 20231207 | 142900 | 3189403780 | 8390 | 8390 | 8390 | 8390 | 480 |
| 248 | 20231207 | 142800 | 3185376580 | 8400 | 8400 | 8400 | 8400 | 64 |
| 249 | 20231207 | 142700 | 3184838980 | 8400 | 8400 | 8400 | 8400 | 462 |
| 250 | 20231207 | 142600 | 3180958180 | 8410 | 8410 | 8410 | 8410 | 662 |
| 251 | 20231207 | 142500 | 3175390760 | 8410 | 8410 | 8410 | 8410 | 0 |
| 252 | 20231207 | 142400 | 3175390760 | 8410 | 8410 | 8410 | 8410 | 0 |
| 253 | 20231207 | 142300 | 3175390760 | 8410 | 8410 | 8420 | 8410 | 173 |
| 254 | 20231207 | 142200 | 3173934830 | 8410 | 8420 | 8420 | 8410 | 74 |
| 255 | 20231207 | 142100 | 3173312000 | 8420 | 8430 | 8430 | 8420 | 788 |
| 256 | 20231207 | 142000 | 3166673520 | 8430 | 8440 | 8440 | 8430 | 147 |
| 257 | 20231207 | 141900 | 3165434190 | 8440 | 8430 | 8440 | 8430 | 101 |
| 258 | 20231207 | 141800 | 3164581760 | 8440 | 8440 | 8440 | 8440 | 70 |
| 259 | 20231207 | 141700 | 3163990960 | 8450 | 8450 | 8450 | 8450 | 13 |
| 260 | 20231207 | 141600 | 3163881110 | 8430 | 8430 | 8430 | 8430 | 114 |
| 261 | 20231207 | 141500 | 3162920090 | 8430 | 8440 | 8440 | 8430 | 91 |
| 262 | 20231207 | 141400 | 3162152760 | 8440 | 8440 | 8440 | 8440 | 520 |
| 263 | 20231207 | 141300 | 3157763960 | 8440 | 8440 | 8440 | 8440 | 1284 |
| 264 | 20231207 | 141200 | 3146927000 | 8440 | 8450 | 8450 | 8440 | 423 |
| 265 | 20231207 | 141100 | 3143352850 | 8460 | 8460 | 8460 | 8460 | 11 |
| 266 | 20231207 | 141000 | 3143259790 | 8460 | 8460 | 8460 | 8460 | 12 |
| 267 | 20231207 | 140900 | 3143158270 | 8450 | 8450 | 8450 | 8450 | 56 |
| 268 | 20231207 | 140800 | 3142685070 | 8460 | 8440 | 8460 | 8440 | 299 |
| 269 | 20231207 | 140700 | 3140157410 | 8440 | 8440 | 8440 | 8440 | 0 |
| 270 | 20231207 | 140600 | 3140157410 | 8440 | 8440 | 8440 | 8440 | 0 |
| 271 | 20231207 | 140500 | 3140157410 | 8440 | 8440 | 8440 | 8440 | 30 |
| 272 | 20231207 | 140400 | 3139904210 | 8450 | 8440 | 8450 | 8440 | 39 |
| 273 | 20231207 | 140300 | 3139575040 | 8440 | 8450 | 8450 | 8440 | 710 |
| 274 | 20231207 | 140200 | 3133576740 | 8470 | 8440 | 8470 | 8440 | 1401 |
| 275 | 20231207 | 140100 | 3121751810 | 8450 | 8440 | 8450 | 8440 | 12 |
| 276 | 20231207 | 140000 | 3121650430 | 8440 | 8450 | 8450 | 8440 | 402 |
| 277 | 20231207 | 135900 | 3118257170 | 8450 | 8460 | 8460 | 8440 | 554 |
| 278 | 20231207 | 135800 | 3113576610 | 8460 | 8460 | 8460 | 8450 | 234 |
| 279 | 20231207 | 135700 | 3111597620 | 8460 | 8460 | 8460 | 8460 | 235 |
| 280 | 20231207 | 135600 | 3109609520 | 8460 | 8460 | 8460 | 8460 | 3 |
| 281 | 20231207 | 135500 | 3109584140 | 8470 | 8470 | 8470 | 8470 | 0 |
| 282 | 20231207 | 135400 | 3109584140 | 8470 | 8470 | 8470 | 8470 | 50 |
| 283 | 20231207 | 135300 | 3109160640 | 8470 | 8480 | 8480 | 8460 | 18 |
| 284 | 20231207 | 135200 | 3109008300 | 8480 | 8450 | 8480 | 8440 | 201 |
| 285 | 20231207 | 135100 | 3107307740 | 8450 | 8430 | 8450 | 8430 | 50 |
| 286 | 20231207 | 135000 | 3106885750 | 8500 | 8420 | 8510 | 8420 | 5153 |
| 287 | 20231207 | 134900 | 3063081750 | 8420 | 8430 | 8460 | 8420 | 976 |
| 288 | 20231207 | 134800 | 3054849170 | 8430 | 8430 | 8430 | 8430 | 1400 |
| 289 | 20231207 | 134700 | 3043047170 | 8440 | 8440 | 8440 | 8440 | 605 |
| 290 | 20231207 | 134600 | 3037940970 | 8440 | 8440 | 8440 | 8440 | 162 |
| 291 | 20231207 | 134500 | 3036573690 | 8440 | 8450 | 8450 | 8440 | 620 |
| 292 | 20231207 | 134400 | 3031340450 | 8450 | 8450 | 8450 | 8450 | 2 |
| 293 | 20231207 | 134300 | 3031323550 | 8440 | 8440 | 8440 | 8440 | 1 |
| 294 | 20231207 | 134200 | 3031315110 | 8440 | 8450 | 8470 | 8440 | 863 |
| 295 | 20231207 | 134100 | 3024029030 | 8470 | 8460 | 8470 | 8460 | 214 |
| 296 | 20231207 | 134000 | 3022217580 | 8470 | 8460 | 8470 | 8460 | 11 |
| 297 | 20231207 | 133900 | 3022124510 | 8450 | 8450 | 8460 | 8450 | 83 |
| 298 | 20231207 | 133800 | 3021422690 | 8440 | 8460 | 8460 | 8440 | 1612 |
| 299 | 20231207 | 133700 | 3007801740 | 8460 | 8470 | 8470 | 8460 | 619 |
| 300 | 20231207 | 133600 | 3002559610 | 8490 | 8480 | 8490 | 8480 | 203 |
| 301 | 20231207 | 133500 | 3000837380 | 8470 | 8490 | 8490 | 8470 | 2200 |
| 302 | 20231207 | 133400 | 2982184590 | 8490 | 8490 | 8490 | 8490 | 42 |
| 303 | 20231207 | 133300 | 2981828010 | 8500 | 8500 | 8500 | 8500 | 0 |
| 304 | 20231207 | 133200 | 2981828010 | 8500 | 8500 | 8500 | 8490 | 162 |
| 305 | 20231207 | 133100 | 2980451630 | 8510 | 8500 | 8510 | 8500 | 220 |
| 306 | 20231207 | 133000 | 2978581620 | 8500 | 8500 | 8500 | 8500 | 117 |
| 307 | 20231207 | 132900 | 2977587120 | 8500 | 8500 | 8500 | 8500 | 0 |
| 308 | 20231207 | 132800 | 2977587120 | 8500 | 8500 | 8500 | 8500 | 0 |
| 309 | 20231207 | 132700 | 2977587120 | 8500 | 8490 | 8500 | 8490 | 564 |
| 310 | 20231207 | 132600 | 2972795760 | 8500 | 8500 | 8500 | 8500 | 0 |
| 311 | 20231207 | 132500 | 2972795760 | 8500 | 8500 | 8500 | 8500 | 440 |
| 312 | 20231207 | 132400 | 2969055760 | 8500 | 8500 | 8500 | 8500 | 0 |
| 313 | 20231207 | 132300 | 2969055760 | 8500 | 8490 | 8500 | 8490 | 12 |
| 314 | 20231207 | 132200 | 2968953850 | 8490 | 8490 | 8490 | 8490 | 59 |
| 315 | 20231207 | 132100 | 2968452940 | 8500 | 8510 | 8510 | 8500 | 101 |
| 316 | 20231207 | 132000 | 2967594430 | 8510 | 8510 | 8510 | 8510 | 202 |
| 317 | 20231207 | 131900 | 2965875410 | 8510 | 8500 | 8510 | 8490 | 608 |
| 318 | 20231207 | 131800 | 2960710880 | 8490 | 8490 | 8490 | 8490 | 20 |
| 319 | 20231207 | 131700 | 2960541080 | 8490 | 8480 | 8490 | 8480 | 298 |
| 320 | 20231207 | 131600 | 2958011160 | 8480 | 8480 | 8480 | 8480 | 65 |
| 321 | 20231207 | 131500 | 2957459960 | 8480 | 8490 | 8490 | 8480 | 44 |
| 322 | 20231207 | 131400 | 2957086600 | 8490 | 8490 | 8490 | 8490 | 25 |
| 323 | 20231207 | 131300 | 2956874350 | 8490 | 8500 | 8500 | 8480 | 689 |
| 324 | 20231207 | 131200 | 2951024730 | 8490 | 8490 | 8490 | 8480 | 173 |
| 325 | 20231207 | 131100 | 2949555970 | 8490 | 8490 | 8490 | 8490 | 113 |
| 326 | 20231207 | 131000 | 2948596600 | 8480 | 8490 | 8490 | 8480 | 362 |
| 327 | 20231207 | 130900 | 2945523700 | 8490 | 8490 | 8490 | 8490 | 0 |
| 328 | 20231207 | 130800 | 2945523700 | 8490 | 8490 | 8490 | 8490 | 0 |
| 329 | 20231207 | 130700 | 2945523700 | 8490 | 8490 | 8490 | 8490 | 4 |
| 330 | 20231207 | 130600 | 2945489740 | 8490 | 8490 | 8490 | 8490 | 28 |
| 331 | 20231207 | 130500 | 2945252020 | 8500 | 8500 | 8500 | 8500 | 0 |
| 332 | 20231207 | 130400 | 2945252020 | 8500 | 8500 | 8500 | 8500 | 117 |
| 333 | 20231207 | 130300 | 2944257520 | 8510 | 8500 | 8510 | 8500 | 128 |
| 334 | 20231207 | 130200 | 2943168250 | 8510 | 8510 | 8510 | 8510 | 3 |
| 335 | 20231207 | 130100 | 2943142720 | 8500 | 8490 | 8500 | 8490 | 567 |
| 336 | 20231207 | 130000 | 2938324560 | 8490 | 8480 | 8490 | 8480 | 113 |
| 337 | 20231207 | 125900 | 2937365550 | 8480 | 8470 | 8480 | 8470 | 29 |
| 338 | 20231207 | 125800 | 2937119690 | 8470 | 8480 | 8480 | 8470 | 287 |
| 339 | 20231207 | 125700 | 2934688790 | 8470 | 8480 | 8480 | 8470 | 110 |
| 340 | 20231207 | 125600 | 2933756070 | 8470 | 8490 | 8490 | 8470 | 577 |
| 341 | 20231207 | 125500 | 2928868750 | 8470 | 8470 | 8470 | 8470 | 0 |
| 342 | 20231207 | 125400 | 2928868750 | 8470 | 8470 | 8470 | 8470 | 8 |
| 343 | 20231207 | 125300 | 2928800990 | 8470 | 8490 | 8490 | 8470 | 34 |
| 344 | 20231207 | 125200 | 2928512970 | 8470 | 8470 | 8470 | 8470 | 0 |
| 345 | 20231207 | 125100 | 2928512970 | 8470 | 8470 | 8470 | 8470 | 0 |
| 346 | 20231207 | 125000 | 2928512970 | 8470 | 8470 | 8470 | 8470 | 4 |
| 347 | 20231207 | 124900 | 2928479090 | 8470 | 8480 | 8480 | 8470 | 404 |
| 348 | 20231207 | 124800 | 2925054660 | 8500 | 8500 | 8500 | 8500 | 13 |
| 349 | 20231207 | 124700 | 2924944160 | 8500 | 8500 | 8500 | 8500 | 3 |
| 350 | 20231207 | 124600 | 2924918660 | 8480 | 8480 | 8480 | 8480 | 173 |
| 351 | 20231207 | 124500 | 2923451620 | 8470 | 8470 | 8470 | 8470 | 10 |
| 352 | 20231207 | 124400 | 2923366920 | 8470 | 8470 | 8470 | 8470 | 61 |
| 353 | 20231207 | 124300 | 2922850250 | 8480 | 8480 | 8480 | 8480 | 230 |
| 354 | 20231207 | 124200 | 2920899850 | 8480 | 8480 | 8480 | 8480 | 189 |
| 355 | 20231207 | 124100 | 2919297130 | 8480 | 8480 | 8500 | 8480 | 444 |
| 356 | 20231207 | 124000 | 2915524730 | 8480 | 8510 | 8510 | 8480 | 12 |
| 357 | 20231207 | 123900 | 2915422740 | 8520 | 8520 | 8520 | 8520 | 0 |
| 358 | 20231207 | 123800 | 2915422740 | 8520 | 8480 | 8520 | 8470 | 1236 |
| 359 | 20231207 | 123700 | 2904940190 | 8490 | 8510 | 8510 | 8490 | 231 |
| 360 | 20231207 | 123600 | 2902978780 | 8490 | 8490 | 8490 | 8490 | 24 |
| 361 | 20231207 | 123500 | 2902775020 | 8510 | 8510 | 8510 | 8490 | 49 |
| 362 | 20231207 | 123400 | 2902358770 | 8500 | 8500 | 8500 | 8500 | 572 |
| 363 | 20231207 | 123300 | 2897496770 | 8500 | 8500 | 8500 | 8500 | 617 |
| 364 | 20231207 | 123200 | 2892252270 | 8500 | 8500 | 8500 | 8500 | 0 |
| 365 | 20231207 | 123100 | 2892252270 | 8500 | 8490 | 8500 | 8490 | 626 |
| 366 | 20231207 | 123000 | 2886931470 | 8500 | 8520 | 8520 | 8500 | 1210 |
| 367 | 20231207 | 122900 | 2876644270 | 8520 | 8510 | 8520 | 8510 | 15 |
| 368 | 20231207 | 122800 | 2876516500 | 8510 | 8510 | 8510 | 8510 | 105 |
| 369 | 20231207 | 122700 | 2875622950 | 8510 | 8510 | 8510 | 8510 | 123 |
| 370 | 20231207 | 122600 | 2874576220 | 8510 | 8510 | 8510 | 8510 | 2 |
| 371 | 20231207 | 122500 | 2874559200 | 8510 | 8500 | 8510 | 8500 | 735 |
| 372 | 20231207 | 122400 | 2868310700 | 8520 | 8500 | 8520 | 8500 | 46 |
| 373 | 20231207 | 122300 | 2867919420 | 8500 | 8510 | 8520 | 8500 | 22 |
| 374 | 20231207 | 122200 | 2867732310 | 8500 | 8490 | 8500 | 8490 | 1367 |
| 375 | 20231207 | 122100 | 2856114790 | 8480 | 8500 | 8520 | 8480 | 104 |
| 376 | 20231207 | 122000 | 2855231780 | 8490 | 8490 | 8500 | 8490 | 408 |
| 377 | 20231207 | 121900 | 2851766830 | 8500 | 8490 | 8500 | 8470 | 73 |
| 378 | 20231207 | 121800 | 2851146500 | 8470 | 8490 | 8490 | 8470 | 18 |
| 379 | 20231207 | 121700 | 2850994020 | 8460 | 8470 | 8470 | 8460 | 1117 |
| 380 | 20231207 | 121600 | 2841541420 | 8480 | 8480 | 8530 | 8460 | 1638 |
| 381 | 20231207 | 121500 | 2827664300 | 8470 | 8490 | 8490 | 8470 | 320 |
| 382 | 20231207 | 121400 | 2824950680 | 8490 | 8490 | 8490 | 8490 | 141 |
| 383 | 20231207 | 121300 | 2823753590 | 8490 | 8480 | 8490 | 8480 | 379 |
| 384 | 20231207 | 121200 | 2820537100 | 8470 | 8490 | 8490 | 8470 | 1033 |
| 385 | 20231207 | 121100 | 2811782110 | 8490 | 8520 | 8520 | 8490 | 4068 |
| 386 | 20231207 | 121000 | 2777211460 | 8540 | 8500 | 8540 | 8500 | 1357 |
| 387 | 20231207 | 120900 | 2765671260 | 8490 | 8490 | 8500 | 8490 | 409 |
| 388 | 20231207 | 120800 | 2762198800 | 8490 | 8490 | 8490 | 8490 | 26 |
| 389 | 20231207 | 120700 | 2761978060 | 8500 | 8480 | 8500 | 8480 | 243 |
| 390 | 20231207 | 120600 | 2759917100 | 8480 | 8480 | 8490 | 8480 | 503 |
| 391 | 20231207 | 120500 | 2755649770 | 8480 | 8490 | 8490 | 8470 | 2389 |
| 392 | 20231207 | 120400 | 2735400920 | 8490 | 8490 | 8500 | 8480 | 437 |
| 393 | 20231207 | 120300 | 2731694500 | 8490 | 8500 | 8500 | 8490 | 1911 |
| 394 | 20231207 | 120200 | 2715466310 | 8500 | 8490 | 8500 | 8490 | 2560 |
| 395 | 20231207 | 120100 | 2693728760 | 8490 | 8540 | 8540 | 8490 | 1710 |
| 396 | 20231207 | 120000 | 2679199050 | 8500 | 8520 | 8540 | 8500 | 4170 |
| 397 | 20231207 | 115900 | 2643726580 | 8520 | 8530 | 8540 | 8520 | 1788 |
| 398 | 20231207 | 115800 | 2628490340 | 8530 | 8530 | 8540 | 8520 | 1122 |
| 399 | 20231207 | 115700 | 2618920480 | 8530 | 8550 | 8550 | 8530 | 3563 |
| 400 | 20231207 | 115600 | 2588497420 | 8570 | 8560 | 8580 | 8550 | 854 |
| 401 | 20231207 | 115500 | 2581192130 | 8560 | 8540 | 8590 | 8540 | 1724 |
| 402 | 20231207 | 115400 | 2566456860 | 8530 | 8540 | 8560 | 8520 | 3538 |
| 403 | 20231207 | 115300 | 2536281520 | 8530 | 8540 | 8560 | 8520 | 2219 |
| 404 | 20231207 | 115200 | 2517348730 | 8570 | 8570 | 8570 | 8540 | 4757 |
| 405 | 20231207 | 115100 | 2476697190 | 8580 | 8530 | 8640 | 8530 | 9400 |
| 406 | 20231207 | 115000 | 2396194640 | 8540 | 8590 | 8590 | 8520 | 14648 |
| 407 | 20231207 | 114900 | 2270983500 | 8570 | 8650 | 8670 | 8550 | 17699 |
| 408 | 20231207 | 114800 | 2118625840 | 8660 | 8750 | 8780 | 8600 | 35605 |
| 409 | 20231207 | 114700 | 1809239900 | 8750 | 8650 | 8800 | 8620 | 50170 |
| 410 | 20231207 | 114600 | 1372254120 | 8650 | 8490 | 8700 | 8490 | 27781 |
| 411 | 20231207 | 114500 | 1133811690 | 8470 | 8490 | 8490 | 8470 | 22 |
| 412 | 20231207 | 114400 | 1133624930 | 8490 | 8470 | 8490 | 8460 | 621 |
| 413 | 20231207 | 114300 | 1128371120 | 8480 | 8460 | 8480 | 8460 | 49 |
| 414 | 20231207 | 114200 | 1127955680 | 8460 | 8480 | 8480 | 8460 | 439 |
| 415 | 20231207 | 114100 | 1124241720 | 8460 | 8480 | 8490 | 8460 | 880 |
| 416 | 20231207 | 114000 | 1116772270 | 8460 | 8450 | 8460 | 8450 | 376 |
| 417 | 20231207 | 113900 | 1113594870 | 8450 | 8440 | 8450 | 8440 | 190 |
| 418 | 20231207 | 113800 | 1111990370 | 8440 | 8440 | 8440 | 8440 | 68 |
| 419 | 20231207 | 113700 | 1111416450 | 8450 | 8450 | 8450 | 8450 | 9 |
| 420 | 20231207 | 113600 | 1111340400 | 8430 | 8430 | 8430 | 8430 | 36 |
| 421 | 20231207 | 113500 | 1111036920 | 8450 | 8450 | 8450 | 8450 | 5 |
| 422 | 20231207 | 113400 | 1110994670 | 8430 | 8430 | 8430 | 8430 | 0 |
| 423 | 20231207 | 113300 | 1110994670 | 8430 | 8430 | 8430 | 8430 | 0 |
| 424 | 20231207 | 113200 | 1110994670 | 8430 | 8430 | 8430 | 8430 | 5 |
| 425 | 20231207 | 113100 | 1110952520 | 8420 | 8420 | 8420 | 8420 | 23 |
| 426 | 20231207 | 113000 | 1110758860 | 8420 | 8430 | 8430 | 8420 | 297 |
| 427 | 20231207 | 112900 | 1108257530 | 8430 | 8430 | 8430 | 8430 | 0 |
| 428 | 20231207 | 112800 | 1108257530 | 8430 | 8430 | 8430 | 8430 | 0 |
| 429 | 20231207 | 112700 | 1108257530 | 8430 | 8430 | 8430 | 8420 | 204 |
| 430 | 20231207 | 112600 | 1106538410 | 8420 | 8430 | 8430 | 8420 | 365 |
| 431 | 20231207 | 112500 | 1103461550 | 8430 | 8450 | 8450 | 8430 | 740 |
| 432 | 20231207 | 112400 | 1097220550 | 8460 | 8460 | 8460 | 8460 | 109 |
| 433 | 20231207 | 112300 | 1096298410 | 8460 | 8440 | 8460 | 8430 | 641 |
| 434 | 20231207 | 112200 | 1090888180 | 8440 | 8440 | 8440 | 8440 | 249 |
| 435 | 20231207 | 112100 | 1088786620 | 8450 | 8460 | 8460 | 8450 | 2154 |
| 436 | 20231207 | 112000 | 1070575320 | 8460 | 8460 | 8460 | 8460 | 255 |
| 437 | 20231207 | 111900 | 1068418020 | 8470 | 8470 | 8470 | 8460 | 345 |
| 438 | 20231207 | 111800 | 1065498420 | 8480 | 8480 | 8480 | 8480 | 0 |
| 439 | 20231207 | 111700 | 1065498420 | 8480 | 8480 | 8480 | 8480 | 0 |
| 440 | 20231207 | 111600 | 1065498420 | 8480 | 8480 | 8480 | 8480 | 16 |
| 441 | 20231207 | 111500 | 1065362740 | 8460 | 8480 | 8480 | 8460 | 6 |
| 442 | 20231207 | 111400 | 1065311960 | 8480 | 8460 | 8480 | 8460 | 167 |
| 443 | 20231207 | 111300 | 1063899120 | 8460 | 8460 | 8460 | 8460 | 10 |
| 444 | 20231207 | 111200 | 1063814520 | 8460 | 8460 | 8460 | 8460 | 89 |
| 445 | 20231207 | 111100 | 1063061580 | 8460 | 8460 | 8460 | 8460 | 170 |
| 446 | 20231207 | 111000 | 1061623380 | 8490 | 8470 | 8490 | 8460 | 373 |
| 447 | 20231207 | 110900 | 1058463800 | 8470 | 8480 | 8480 | 8470 | 569 |
| 448 | 20231207 | 110800 | 1053642600 | 8490 | 8490 | 8490 | 8490 | 19 |
| 449 | 20231207 | 110700 | 1053481290 | 8490 | 8490 | 8490 | 8490 | 238 |
| 450 | 20231207 | 110600 | 1051460670 | 8480 | 8480 | 8490 | 8480 | 189 |
| 451 | 20231207 | 110500 | 1049856950 | 8480 | 8480 | 8480 | 8480 | 51 |
| 452 | 20231207 | 110400 | 1049424470 | 8480 | 8470 | 8480 | 8470 | 611 |
| 453 | 20231207 | 110300 | 1044249060 | 8470 | 8470 | 8470 | 8470 | 0 |
| 454 | 20231207 | 110200 | 1044249060 | 8470 | 8470 | 8470 | 8470 | 156 |
| 455 | 20231207 | 110100 | 1042927740 | 8470 | 8470 | 8470 | 8470 | 81 |
| 456 | 20231207 | 110000 | 1042241670 | 8460 | 8460 | 8460 | 8460 | 1 |
| 457 | 20231207 | 105900 | 1042233210 | 8460 | 8460 | 8460 | 8460 | 77 |
| 458 | 20231207 | 105800 | 1041581790 | 8460 | 8460 | 8460 | 8460 | 10 |
| 459 | 20231207 | 105700 | 1041497190 | 8460 | 8460 | 8460 | 8460 | 1 |
| 460 | 20231207 | 105600 | 1041488730 | 8460 | 8480 | 8480 | 8460 | 47 |
| 461 | 20231207 | 105500 | 1041090270 | 8480 | 8460 | 8490 | 8460 | 615 |
| 462 | 20231207 | 105400 | 1035870480 | 8490 | 8460 | 8490 | 8460 | 557 |
| 463 | 20231207 | 105300 | 1031144170 | 8450 | 8450 | 8450 | 8450 | 18 |
| 464 | 20231207 | 105200 | 1030992070 | 8460 | 8450 | 8460 | 8440 | 101 |
| 465 | 20231207 | 105100 | 1030139210 | 8460 | 8450 | 8460 | 8450 | 420 |
| 466 | 20231207 | 105000 | 1026589440 | 8440 | 8440 | 8440 | 8440 | 0 |
| 467 | 20231207 | 104900 | 1026589440 | 8440 | 8440 | 8440 | 8440 | 195 |
| 468 | 20231207 | 104800 | 1024943640 | 8430 | 8430 | 8430 | 8430 | 381 |
| 469 | 20231207 | 104700 | 1021731810 | 8410 | 8410 | 8410 | 8410 | 1 |
| 470 | 20231207 | 104600 | 1021723400 | 8400 | 8400 | 8400 | 8400 | 0 |
| 471 | 20231207 | 104500 | 1021723400 | 8400 | 8410 | 8410 | 8400 | 107 |
| 472 | 20231207 | 104400 | 1020823600 | 8400 | 8400 | 8400 | 8400 | 55 |
| 473 | 20231207 | 104300 | 1020361600 | 8400 | 8420 | 8420 | 8400 | 46 |
| 474 | 20231207 | 104200 | 1019975100 | 8420 | 8420 | 8420 | 8420 | 0 |
| 475 | 20231207 | 104100 | 1019975100 | 8420 | 8420 | 8420 | 8420 | 52 |
| 476 | 20231207 | 104000 | 1019537260 | 8440 | 8420 | 8500 | 8420 | 185 |
| 477 | 20231207 | 103900 | 1017977050 | 8400 | 8390 | 8400 | 8390 | 1512 |
| 478 | 20231207 | 103800 | 1005276260 | 8390 | 8390 | 8390 | 8390 | 6 |
| 479 | 20231207 | 103700 | 1005225920 | 8360 | 8370 | 8370 | 8360 | 822 |
| 480 | 20231207 | 103600 | 998347320 | 8350 | 8350 | 8350 | 8350 | 529 |
| 481 | 20231207 | 103500 | 993930170 | 8350 | 8360 | 8360 | 8350 | 319 |
| 482 | 20231207 | 103400 | 991264660 | 8370 | 8370 | 8370 | 8370 | 119 |
| 483 | 20231207 | 103300 | 990268630 | 8380 | 8380 | 8380 | 8380 | 515 |
| 484 | 20231207 | 103200 | 985952930 | 8380 | 8390 | 8390 | 8380 | 75 |
| 485 | 20231207 | 103100 | 985324030 | 8390 | 8390 | 8390 | 8390 | 15 |
| 486 | 20231207 | 103000 | 985198180 | 8390 | 8390 | 8390 | 8390 | 272 |
| 487 | 20231207 | 102900 | 982916100 | 8390 | 8390 | 8390 | 8390 | 100 |
| 488 | 20231207 | 102800 | 982077100 | 8390 | 8390 | 8390 | 8390 | 166 |
| 489 | 20231207 | 102700 | 980684360 | 8380 | 8380 | 8380 | 8380 | 101 |
| 490 | 20231207 | 102600 | 979837980 | 8380 | 8380 | 8380 | 8380 | 168 |
| 491 | 20231207 | 102500 | 978430140 | 8390 | 8390 | 8390 | 8390 | 141 |
| 492 | 20231207 | 102400 | 977247150 | 8410 | 8420 | 8420 | 8410 | 140 |
| 493 | 20231207 | 102300 | 976069740 | 8420 | 8350 | 8420 | 8350 | 283 |
| 494 | 20231207 | 102200 | 973699380 | 8320 | 8380 | 8380 | 8310 | 3266 |
| 495 | 20231207 | 102100 | 946488530 | 8370 | 8450 | 8450 | 8370 | 4291 |
| 496 | 20231207 | 102000 | 910454310 | 8430 | 8430 | 8440 | 8430 | 480 |
| 497 | 20231207 | 101900 | 906407890 | 8430 | 8460 | 8460 | 8430 | 3038 |
| 498 | 20231207 | 101800 | 880757410 | 8470 | 8470 | 8470 | 8460 | 1623 |
| 499 | 20231207 | 101700 | 867015150 | 8470 | 8470 | 8470 | 8470 | 302 |
| 500 | 20231207 | 101600 | 864457210 | 8470 | 8480 | 8480 | 8470 | 1550 |
| 501 | 20231207 | 101500 | 851313450 | 8480 | 8490 | 8490 | 8480 | 242 |
| 502 | 20231207 | 101400 | 849259830 | 8500 | 8490 | 8510 | 8490 | 82 |
| 503 | 20231207 | 101300 | 848562380 | 8490 | 8480 | 8490 | 8480 | 208 |
| 504 | 20231207 | 101200 | 846798480 | 8480 | 8490 | 8490 | 8480 | 31 |
| 505 | 20231207 | 101100 | 846535590 | 8490 | 8490 | 8490 | 8490 | 145 |
| 506 | 20231207 | 101000 | 845304540 | 8490 | 8510 | 8510 | 8490 | 765 |
| 507 | 20231207 | 100900 | 838809650 | 8490 | 8510 | 8510 | 8490 | 252 |
| 508 | 20231207 | 100800 | 836670130 | 8480 | 8480 | 8510 | 8480 | 860 |
| 509 | 20231207 | 100700 | 829370820 | 8500 | 8500 | 8500 | 8500 | 123 |
| 510 | 20231207 | 100600 | 828325320 | 8480 | 8480 | 8480 | 8480 | 50 |
| 511 | 20231207 | 100500 | 827901320 | 8480 | 8500 | 8500 | 8480 | 622 |
| 512 | 20231207 | 100400 | 822623110 | 8500 | 8490 | 8500 | 8490 | 548 |
| 513 | 20231207 | 100300 | 817969580 | 8490 | 8490 | 8500 | 8490 | 706 |
| 514 | 20231207 | 100200 | 811972640 | 8500 | 8500 | 8510 | 8500 | 226 |
| 515 | 20231207 | 100100 | 810051630 | 8510 | 8510 | 8510 | 8510 | 1 |
| 516 | 20231207 | 100000 | 810043120 | 8500 | 8480 | 8500 | 8480 | 552 |
| 517 | 20231207 | 095900 | 805357470 | 8480 | 8490 | 8490 | 8480 | 60 |
| 518 | 20231207 | 095800 | 804848080 | 8510 | 8500 | 8520 | 8490 | 527 |
| 519 | 20231207 | 095700 | 800362760 | 8530 | 8500 | 8530 | 8480 | 2536 |
| 520 | 20231207 | 095600 | 778787670 | 8500 | 8510 | 8510 | 8500 | 140 |
| 521 | 20231207 | 095500 | 777596490 | 8510 | 8510 | 8510 | 8480 | 792 |
| 522 | 20231207 | 095400 | 770863050 | 8500 | 8500 | 8500 | 8500 | 3162 |
| 523 | 20231207 | 095300 | 743986050 | 8500 | 8500 | 8500 | 8470 | 2411 |
| 524 | 20231207 | 095200 | 723521110 | 8510 | 8470 | 8510 | 8470 | 3241 |
| 525 | 20231207 | 095100 | 695984090 | 8470 | 8480 | 8490 | 8470 | 388 |
| 526 | 20231207 | 095000 | 692693520 | 8490 | 8460 | 8500 | 8460 | 1080 |
| 527 | 20231207 | 094900 | 683525970 | 8460 | 8460 | 8460 | 8460 | 10 |
| 528 | 20231207 | 094800 | 683441370 | 8450 | 8440 | 8450 | 8440 | 619 |
| 529 | 20231207 | 094700 | 678213170 | 8450 | 8440 | 8450 | 8440 | 1338 |
| 530 | 20231207 | 094600 | 666919950 | 8440 | 8440 | 8440 | 8440 | 650 |
| 531 | 20231207 | 094500 | 661433950 | 8440 | 8460 | 8460 | 8440 | 292 |
| 532 | 20231207 | 094400 | 658967900 | 8450 | 8450 | 8460 | 8450 | 602 |
| 533 | 20231207 | 094300 | 653880300 | 8450 | 8450 | 8450 | 8450 | 25 |
| 534 | 20231207 | 094200 | 653669050 | 8440 | 8490 | 8500 | 8440 | 2404 |
| 535 | 20231207 | 094100 | 633314680 | 8500 | 8500 | 8500 | 8500 | 185 |
| 536 | 20231207 | 094000 | 631742180 | 8500 | 8500 | 8500 | 8490 | 618 |
| 537 | 20231207 | 093900 | 626493260 | 8510 | 8510 | 8510 | 8500 | 248 |
| 538 | 20231207 | 093800 | 624383960 | 8500 | 8500 | 8500 | 8490 | 1369 |
| 539 | 20231207 | 093700 | 612747740 | 8490 | 8480 | 8500 | 8480 | 110 |
| 540 | 20231207 | 093600 | 611812790 | 8490 | 8490 | 8500 | 8480 | 1139 |
| 541 | 20231207 | 093500 | 602152160 | 8480 | 8500 | 8520 | 8480 | 3861 |
| 542 | 20231207 | 093400 | 569366070 | 8500 | 8490 | 8500 | 8490 | 199 |
| 543 | 20231207 | 093300 | 567675630 | 8500 | 8500 | 8500 | 8500 | 2437 |
| 544 | 20231207 | 093200 | 546961130 | 8490 | 8510 | 8510 | 8480 | 924 |
| 545 | 20231207 | 093100 | 539103900 | 8510 | 8450 | 8510 | 8450 | 2118 |
| 546 | 20231207 | 093000 | 521121030 | 8470 | 8440 | 8470 | 8440 | 664 |
| 547 | 20231207 | 092900 | 515516300 | 8440 | 8460 | 8470 | 8440 | 968 |
| 548 | 20231207 | 092800 | 507333250 | 8480 | 8450 | 8480 | 8450 | 705 |
| 549 | 20231207 | 092700 | 501375160 | 8450 | 8450 | 8460 | 8450 | 401 |
| 550 | 20231207 | 092600 | 497986120 | 8470 | 8480 | 8480 | 8460 | 2851 |
| 551 | 20231207 | 092500 | 473839740 | 8480 | 8480 | 8490 | 8480 | 1247 |
| 552 | 20231207 | 092400 | 463265170 | 8520 | 8490 | 8520 | 8460 | 7442 |
| 553 | 20231207 | 092300 | 399986300 | 8470 | 8440 | 8500 | 8440 | 6366 |
| 554 | 20231207 | 092200 | 346095410 | 8430 | 8420 | 8440 | 8420 | 901 |
| 555 | 20231207 | 092100 | 338504620 | 8400 | 8420 | 8420 | 8400 | 1020 |
| 556 | 20231207 | 092000 | 329924260 | 8420 | 8400 | 8420 | 8400 | 1601 |
| 557 | 20231207 | 091900 | 316472040 | 8400 | 8400 | 8430 | 8400 | 1305 |
| 558 | 20231207 | 091800 | 305505530 | 8400 | 8400 | 8410 | 8390 | 931 |
| 559 | 20231207 | 091700 | 297682930 | 8410 | 8400 | 8410 | 8390 | 339 |
| 560 | 20231207 | 091600 | 294833920 | 8400 | 8390 | 8400 | 8390 | 525 |
| 561 | 20231207 | 091500 | 290424420 | 8390 | 8380 | 8390 | 8380 | 68 |
| 562 | 20231207 | 091400 | 289854080 | 8390 | 8380 | 8390 | 8380 | 213 |
| 563 | 20231207 | 091300 | 288067890 | 8370 | 8380 | 8380 | 8370 | 464 |
| 564 | 20231207 | 091200 | 284183180 | 8380 | 8410 | 8410 | 8380 | 2122 |
| 565 | 20231207 | 091100 | 266359030 | 8410 | 8420 | 8420 | 8410 | 1387 |
| 566 | 20231207 | 091000 | 254692880 | 8410 | 8440 | 8480 | 8410 | 3393 |
| 567 | 20231207 | 090900 | 226065340 | 8440 | 8350 | 8440 | 8350 | 4847 |
| 568 | 20231207 | 090800 | 185206740 | 8340 | 8320 | 8400 | 8320 | 17052 |
| 569 | 20231207 | 090700 | 42649000 | 8300 | 8300 | 8300 | 8300 | 300 |
| 570 | 20231207 | 090600 | 40159000 | 8290 | 8290 | 8290 | 8290 | 478 |
| 571 | 20231207 | 090500 | 36196380 | 8300 | 8290 | 8300 | 8290 | 426 |
| 572 | 20231207 | 090400 | 32664540 | 8290 | 8290 | 8290 | 8290 | 15 |
| 573 | 20231207 | 090300 | 32540190 | 8270 | 8310 | 8350 | 8270 | 201 |
| 574 | 20231207 | 090200 | 30864570 | 8270 | 8270 | 8270 | 8270 | 5 |
| 575 | 20231207 | 090100 | 30823220 | 8260 | 8280 | 8280 | 8240 | 3193 |
| 576 | 20231207 | 090000 | 4426390 | 8280 | 8310 | 8310 | 8280 | 483 |