31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 193100 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 2122 |
| 3 | 20231207 | 193000 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 4 | 20231207 | 192900 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 5 | 20231207 | 192800 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 6 | 20231207 | 192700 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 7 | 20231207 | 192600 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 8 | 20231207 | 192500 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 9 | 20231207 | 192400 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 10 | 20231207 | 192300 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 11 | 20231207 | 192200 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 12 | 20231207 | 192100 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 13 | 20231207 | 192000 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 14 | 20231207 | 191900 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 15 | 20231207 | 191800 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 16 | 20231207 | 191700 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 17 | 20231207 | 191600 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 18 | 20231207 | 191500 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 19 | 20231207 | 191400 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 20 | 20231207 | 191300 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 21 | 20231207 | 191200 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 22 | 20231207 | 191100 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 23 | 20231207 | 191000 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 24 | 20231207 | 190900 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 25 | 20231207 | 190800 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 26 | 20231207 | 190700 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 27 | 20231207 | 190600 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 28 | 20231207 | 190500 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 29 | 20231207 | 190400 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 30 | 20231207 | 190300 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 31 | 20231207 | 190200 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 32 | 20231207 | 190100 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 2122 |
| 33 | 20231207 | 190000 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 34 | 20231207 | 185900 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 35 | 20231207 | 185800 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 36 | 20231207 | 185700 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 37 | 20231207 | 185600 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 38 | 20231207 | 185500 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 39 | 20231207 | 185400 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 40 | 20231207 | 185300 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 41 | 20231207 | 185200 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 42 | 20231207 | 185100 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 43 | 20231207 | 185000 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 44 | 20231207 | 184900 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 45 | 20231207 | 184800 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 46 | 20231207 | 184700 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 47 | 20231207 | 184600 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 48 | 20231207 | 184500 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 49 | 20231207 | 184400 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 50 | 20231207 | 184300 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 51 | 20231207 | 184200 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 52 | 20231207 | 184100 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 53 | 20231207 | 184000 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 54 | 20231207 | 183900 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 55 | 20231207 | 183800 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 56 | 20231207 | 183700 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 57 | 20231207 | 183600 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 58 | 20231207 | 183500 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 59 | 20231207 | 183400 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 60 | 20231207 | 183300 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 61 | 20231207 | 183200 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 62 | 20231207 | 183100 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 2122 |
| 63 | 20231207 | 183000 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 64 | 20231207 | 182900 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 65 | 20231207 | 182800 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 66 | 20231207 | 182700 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 67 | 20231207 | 182600 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 68 | 20231207 | 182500 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 69 | 20231207 | 182400 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 70 | 20231207 | 182300 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 71 | 20231207 | 182200 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 72 | 20231207 | 182100 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 73 | 20231207 | 182000 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 74 | 20231207 | 181900 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 75 | 20231207 | 181800 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 76 | 20231207 | 181700 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 77 | 20231207 | 181600 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 78 | 20231207 | 181500 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 79 | 20231207 | 181400 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 80 | 20231207 | 181300 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 81 | 20231207 | 181200 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 82 | 20231207 | 181100 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 83 | 20231207 | 181000 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 84 | 20231207 | 180900 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 85 | 20231207 | 180800 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 86 | 20231207 | 180700 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 87 | 20231207 | 180600 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 88 | 20231207 | 180500 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 89 | 20231207 | 180400 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 90 | 20231207 | 180300 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 91 | 20231207 | 180200 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 92 | 20231207 | 180100 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 2122 |
| 93 | 20231207 | 180000 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 94 | 20231207 | 175900 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 95 | 20231207 | 175800 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 96 | 20231207 | 175700 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 97 | 20231207 | 175600 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 98 | 20231207 | 175500 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 99 | 20231207 | 175400 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 100 | 20231207 | 175300 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 101 | 20231207 | 175200 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 102 | 20231207 | 175100 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 103 | 20231207 | 175000 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 104 | 20231207 | 174900 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 105 | 20231207 | 174800 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 106 | 20231207 | 174700 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 107 | 20231207 | 174600 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 108 | 20231207 | 174500 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 109 | 20231207 | 174400 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 110 | 20231207 | 174300 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 111 | 20231207 | 174200 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 112 | 20231207 | 174100 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 113 | 20231207 | 174000 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 114 | 20231207 | 173900 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 115 | 20231207 | 173800 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 116 | 20231207 | 173700 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 117 | 20231207 | 173600 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 118 | 20231207 | 173500 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 119 | 20231207 | 173400 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 120 | 20231207 | 173300 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 121 | 20231207 | 173200 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 122 | 20231207 | 173100 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 2122 |
| 123 | 20231207 | 173000 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 124 | 20231207 | 172900 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 125 | 20231207 | 172800 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 126 | 20231207 | 172700 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 127 | 20231207 | 172600 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 128 | 20231207 | 172500 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 129 | 20231207 | 172400 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 130 | 20231207 | 172300 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 131 | 20231207 | 172200 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 132 | 20231207 | 172100 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 133 | 20231207 | 172000 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 134 | 20231207 | 171900 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 135 | 20231207 | 171800 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 136 | 20231207 | 171700 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 137 | 20231207 | 171600 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 138 | 20231207 | 171500 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 139 | 20231207 | 171400 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 140 | 20231207 | 171300 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 141 | 20231207 | 171200 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 142 | 20231207 | 171100 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 143 | 20231207 | 171000 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 144 | 20231207 | 170900 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 145 | 20231207 | 170800 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 146 | 20231207 | 170700 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 147 | 20231207 | 170600 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 148 | 20231207 | 170500 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 149 | 20231207 | 170400 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 150 | 20231207 | 170300 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 151 | 20231207 | 170200 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 152 | 20231207 | 170100 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 2122 |
| 153 | 20231207 | 170000 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 154 | 20231207 | 165900 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 155 | 20231207 | 165800 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 156 | 20231207 | 165700 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 157 | 20231207 | 165600 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 158 | 20231207 | 165500 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 159 | 20231207 | 165400 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 160 | 20231207 | 165300 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 161 | 20231207 | 165200 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 162 | 20231207 | 165100 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 163 | 20231207 | 165000 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 164 | 20231207 | 164900 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 165 | 20231207 | 164800 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 166 | 20231207 | 164700 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 167 | 20231207 | 164600 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 168 | 20231207 | 164500 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 169 | 20231207 | 164400 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 170 | 20231207 | 164300 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 171 | 20231207 | 164200 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 172 | 20231207 | 164100 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 173 | 20231207 | 164000 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 174 | 20231207 | 163900 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 175 | 20231207 | 163800 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 176 | 20231207 | 163700 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 177 | 20231207 | 163600 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 178 | 20231207 | 163500 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 179 | 20231207 | 163400 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 180 | 20231207 | 163300 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 181 | 20231207 | 163200 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 182 | 20231207 | 163100 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 2122 |
| 183 | 20231207 | 163000 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 184 | 20231207 | 162900 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 185 | 20231207 | 162800 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 186 | 20231207 | 162700 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 187 | 20231207 | 162600 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 188 | 20231207 | 162500 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 189 | 20231207 | 162400 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 190 | 20231207 | 162300 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 191 | 20231207 | 162200 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 192 | 20231207 | 162100 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 193 | 20231207 | 162000 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 194 | 20231207 | 161900 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 195 | 20231207 | 161800 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 196 | 20231207 | 161700 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 197 | 20231207 | 161600 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 198 | 20231207 | 161500 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 199 | 20231207 | 161400 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 200 | 20231207 | 161300 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 201 | 20231207 | 161200 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 202 | 20231207 | 161100 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 203 | 20231207 | 161000 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 204 | 20231207 | 160900 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 205 | 20231207 | 160800 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 206 | 20231207 | 160700 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 207 | 20231207 | 160600 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 208 | 20231207 | 160500 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 209 | 20231207 | 160400 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 210 | 20231207 | 160300 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 211 | 20231207 | 160200 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 212 | 20231207 | 160100 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 2122 |
| 213 | 20231207 | 160000 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 214 | 20231207 | 155900 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 215 | 20231207 | 155800 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 216 | 20231207 | 155700 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 217 | 20231207 | 155600 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 218 | 20231207 | 155500 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 219 | 20231207 | 155400 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 220 | 20231207 | 155300 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 221 | 20231207 | 155200 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 222 | 20231207 | 155100 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 223 | 20231207 | 155000 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 224 | 20231207 | 154900 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 225 | 20231207 | 154800 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 226 | 20231207 | 154700 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 227 | 20231207 | 154600 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 228 | 20231207 | 154500 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 229 | 20231207 | 154400 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 230 | 20231207 | 154300 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 231 | 20231207 | 154200 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 232 | 20231207 | 154100 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 233 | 20231207 | 154000 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 234 | 20231207 | 153900 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 235 | 20231207 | 153800 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 236 | 20231207 | 153700 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 237 | 20231207 | 153600 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 238 | 20231207 | 153500 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 239 | 20231207 | 153400 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 240 | 20231207 | 153300 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 241 | 20231207 | 153200 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 0 |
| 242 | 20231207 | 153100 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 2122 |
| 243 | 20231207 | 153000 | 1209575520 | 8120 | 8120 | 8120 | 8120 | 2122 |
| 244 | 20231207 | 152900 | 1192344880 | 8120 | 8120 | 8120 | 8120 | 0 |
| 245 | 20231207 | 152800 | 1192344880 | 8120 | 8120 | 8120 | 8120 | 0 |
| 246 | 20231207 | 152700 | 1192344880 | 8120 | 8120 | 8120 | 8120 | 0 |
| 247 | 20231207 | 152600 | 1192344880 | 8120 | 8120 | 8120 | 8120 | 0 |
| 248 | 20231207 | 152500 | 1192344880 | 8120 | 8120 | 8120 | 8120 | 0 |
| 249 | 20231207 | 152400 | 1192344880 | 8120 | 8120 | 8120 | 8120 | 0 |
| 250 | 20231207 | 152300 | 1192344880 | 8120 | 8120 | 8120 | 8120 | 0 |
| 251 | 20231207 | 152200 | 1192344880 | 8120 | 8120 | 8120 | 8120 | 0 |
| 252 | 20231207 | 152100 | 1192344880 | 8120 | 8120 | 8120 | 8120 | 0 |
| 253 | 20231207 | 152000 | 1192344880 | 8120 | 8120 | 8120 | 8120 | 0 |
| 254 | 20231207 | 151900 | 1192344880 | 8120 | 8120 | 8130 | 8100 | 1051 |
| 255 | 20231207 | 151800 | 1183819420 | 8120 | 8130 | 8130 | 8120 | 124 |
| 256 | 20231207 | 151700 | 1182811700 | 8120 | 8130 | 8130 | 8120 | 85 |
| 257 | 20231207 | 151600 | 1182121420 | 8130 | 8130 | 8130 | 8110 | 316 |
| 258 | 20231207 | 151500 | 1179556080 | 8130 | 8110 | 8130 | 8110 | 1052 |
| 259 | 20231207 | 151400 | 1171024340 | 8130 | 8120 | 8130 | 8120 | 1301 |
| 260 | 20231207 | 151300 | 1160460210 | 8130 | 8130 | 8130 | 8130 | 42 |
| 261 | 20231207 | 151200 | 1160118750 | 8130 | 8140 | 8140 | 8130 | 72 |
| 262 | 20231207 | 151100 | 1159533360 | 8130 | 8130 | 8130 | 8130 | 232 |
| 263 | 20231207 | 151000 | 1157647200 | 8140 | 8130 | 8140 | 8120 | 120 |
| 264 | 20231207 | 150900 | 1156672240 | 8140 | 8140 | 8140 | 8140 | 63 |
| 265 | 20231207 | 150800 | 1156159420 | 8140 | 8130 | 8140 | 8130 | 86 |
| 266 | 20231207 | 150700 | 1155460230 | 8140 | 8140 | 8140 | 8140 | 0 |
| 267 | 20231207 | 150600 | 1155460230 | 8140 | 8120 | 8140 | 8120 | 1827 |
| 268 | 20231207 | 150500 | 1140624970 | 8120 | 8130 | 8130 | 8120 | 217 |
| 269 | 20231207 | 150400 | 1138862660 | 8130 | 8130 | 8130 | 8130 | 374 |
| 270 | 20231207 | 150300 | 1135822040 | 8140 | 8140 | 8140 | 8140 | 151 |
| 271 | 20231207 | 150200 | 1134592900 | 8140 | 8140 | 8140 | 8130 | 205 |
| 272 | 20231207 | 150100 | 1132925240 | 8140 | 8150 | 8150 | 8140 | 308 |
| 273 | 20231207 | 150000 | 1130417100 | 8140 | 8160 | 8160 | 8140 | 584 |
| 274 | 20231207 | 145900 | 1125655430 | 8160 | 8160 | 8160 | 8160 | 30 |
| 275 | 20231207 | 145800 | 1125410630 | 8160 | 8160 | 8160 | 8160 | 25 |
| 276 | 20231207 | 145700 | 1125206630 | 8160 | 8160 | 8160 | 8160 | 110 |
| 277 | 20231207 | 145600 | 1124309030 | 8160 | 8170 | 8170 | 8150 | 322 |
| 278 | 20231207 | 145500 | 1121684700 | 8160 | 8170 | 8170 | 8150 | 209 |
| 279 | 20231207 | 145400 | 1119980240 | 8150 | 8170 | 8170 | 8150 | 278 |
| 280 | 20231207 | 145300 | 1117713870 | 8180 | 8170 | 8180 | 8170 | 110 |
| 281 | 20231207 | 145200 | 1116814160 | 8160 | 8170 | 8170 | 8160 | 3 |
| 282 | 20231207 | 145100 | 1116789660 | 8180 | 8160 | 8180 | 8160 | 273 |
| 283 | 20231207 | 145000 | 1114561960 | 8160 | 8160 | 8160 | 8160 | 105 |
| 284 | 20231207 | 144900 | 1113705160 | 8160 | 8150 | 8160 | 8150 | 98 |
| 285 | 20231207 | 144800 | 1112906440 | 8160 | 8160 | 8160 | 8160 | 51 |
| 286 | 20231207 | 144700 | 1112490280 | 8160 | 8160 | 8160 | 8150 | 130 |
| 287 | 20231207 | 144600 | 1111430080 | 8180 | 8170 | 8180 | 8160 | 99 |
| 288 | 20231207 | 144500 | 1110621630 | 8180 | 8180 | 8180 | 8180 | 0 |
| 289 | 20231207 | 144400 | 1110621630 | 8180 | 8180 | 8180 | 8160 | 47 |
| 290 | 20231207 | 144300 | 1110237940 | 8170 | 8190 | 8190 | 8170 | 531 |
| 291 | 20231207 | 144200 | 1105895330 | 8180 | 8180 | 8180 | 8180 | 578 |
| 292 | 20231207 | 144100 | 1101167290 | 8180 | 8190 | 8190 | 8180 | 88 |
| 293 | 20231207 | 144000 | 1100447380 | 8190 | 8180 | 8190 | 8170 | 66 |
| 294 | 20231207 | 143900 | 1099908110 | 8180 | 8180 | 8180 | 8180 | 7 |
| 295 | 20231207 | 143800 | 1099850850 | 8190 | 8190 | 8190 | 8190 | 4 |
| 296 | 20231207 | 143700 | 1099818090 | 8180 | 8180 | 8180 | 8180 | 0 |
| 297 | 20231207 | 143600 | 1099818090 | 8180 | 8190 | 8190 | 8180 | 15 |
| 298 | 20231207 | 143500 | 1099695370 | 8180 | 8180 | 8180 | 8180 | 12 |
| 299 | 20231207 | 143400 | 1099597210 | 8170 | 8170 | 8170 | 8170 | 58 |
| 300 | 20231207 | 143300 | 1099123350 | 8170 | 8190 | 8190 | 8170 | 2579 |
| 301 | 20231207 | 143200 | 1078031990 | 8190 | 8190 | 8190 | 8180 | 380 |
| 302 | 20231207 | 143100 | 1074922080 | 8190 | 8190 | 8190 | 8190 | 100 |
| 303 | 20231207 | 143000 | 1074103080 | 8190 | 8180 | 8190 | 8180 | 79 |
| 304 | 20231207 | 142900 | 1073456840 | 8190 | 8190 | 8190 | 8190 | 38 |
| 305 | 20231207 | 142800 | 1073145620 | 8190 | 8200 | 8200 | 8190 | 59 |
| 306 | 20231207 | 142700 | 1072662400 | 8190 | 8200 | 8200 | 8190 | 151 |
| 307 | 20231207 | 142600 | 1071425700 | 8190 | 8190 | 8190 | 8190 | 1 |
| 308 | 20231207 | 142500 | 1071417510 | 8200 | 8190 | 8200 | 8190 | 41 |
| 309 | 20231207 | 142400 | 1071081700 | 8190 | 8190 | 8200 | 8190 | 334 |
| 310 | 20231207 | 142300 | 1068346040 | 8200 | 8200 | 8200 | 8200 | 10 |
| 311 | 20231207 | 142200 | 1068264040 | 8200 | 8190 | 8200 | 8180 | 400 |
| 312 | 20231207 | 142100 | 1064989940 | 8200 | 8200 | 8200 | 8200 | 0 |
| 313 | 20231207 | 142000 | 1064989940 | 8200 | 8200 | 8200 | 8200 | 2 |
| 314 | 20231207 | 141900 | 1064973540 | 8190 | 8190 | 8190 | 8190 | 101 |
| 315 | 20231207 | 141800 | 1064146350 | 8200 | 8200 | 8200 | 8200 | 0 |
| 316 | 20231207 | 141700 | 1064146350 | 8200 | 8200 | 8200 | 8200 | 1 |
| 317 | 20231207 | 141600 | 1064138150 | 8190 | 8190 | 8200 | 8190 | 97 |
| 318 | 20231207 | 141500 | 1063343700 | 8200 | 8200 | 8200 | 8200 | 1 |
| 319 | 20231207 | 141400 | 1063335500 | 8200 | 8200 | 8200 | 8200 | 2 |
| 320 | 20231207 | 141300 | 1063319100 | 8190 | 8200 | 8200 | 8190 | 6 |
| 321 | 20231207 | 141200 | 1063269950 | 8190 | 8200 | 8200 | 8190 | 137 |
| 322 | 20231207 | 141100 | 1062147360 | 8200 | 8200 | 8200 | 8200 | 100 |
| 323 | 20231207 | 141000 | 1061327360 | 8200 | 8200 | 8200 | 8200 | 136 |
| 324 | 20231207 | 140900 | 1060212160 | 8200 | 8210 | 8210 | 8200 | 5 |
| 325 | 20231207 | 140800 | 1060171140 | 8200 | 8190 | 8200 | 8190 | 110 |
| 326 | 20231207 | 140700 | 1059270180 | 8200 | 8190 | 8200 | 8190 | 103 |
| 327 | 20231207 | 140600 | 1058426580 | 8200 | 8180 | 8200 | 8180 | 22 |
| 328 | 20231207 | 140500 | 1058246400 | 8180 | 8180 | 8180 | 8180 | 3149 |
| 329 | 20231207 | 140400 | 1032487580 | 8180 | 8190 | 8190 | 8180 | 579 |
| 330 | 20231207 | 140300 | 1027751300 | 8180 | 8180 | 8190 | 8180 | 335 |
| 331 | 20231207 | 140200 | 1025010990 | 8190 | 8190 | 8190 | 8190 | 100 |
| 332 | 20231207 | 140100 | 1024191990 | 8180 | 8190 | 8200 | 8180 | 7 |
| 333 | 20231207 | 140000 | 1024134660 | 8190 | 8190 | 8190 | 8190 | 0 |
| 334 | 20231207 | 135900 | 1024134660 | 8190 | 8200 | 8200 | 8190 | 87 |
| 335 | 20231207 | 135800 | 1023421910 | 8200 | 8200 | 8200 | 8190 | 182 |
| 336 | 20231207 | 135700 | 1021929920 | 8200 | 8200 | 8200 | 8200 | 97 |
| 337 | 20231207 | 135600 | 1021134520 | 8210 | 8210 | 8210 | 8210 | 1 |
| 338 | 20231207 | 135500 | 1021126310 | 8210 | 8210 | 8210 | 8210 | 42 |
| 339 | 20231207 | 135400 | 1020781490 | 8200 | 8200 | 8200 | 8200 | 1 |
| 340 | 20231207 | 135300 | 1020773290 | 8230 | 8210 | 8230 | 8210 | 54 |
| 341 | 20231207 | 135200 | 1020329390 | 8220 | 8220 | 8220 | 8220 | 2 |
| 342 | 20231207 | 135100 | 1020312950 | 8200 | 8200 | 8200 | 8200 | 13 |
| 343 | 20231207 | 135000 | 1020206350 | 8200 | 8220 | 8230 | 8200 | 424 |
| 344 | 20231207 | 134900 | 1016727700 | 8220 | 8220 | 8220 | 8220 | 178 |
| 345 | 20231207 | 134800 | 1015264540 | 8230 | 8240 | 8240 | 8190 | 557 |
| 346 | 20231207 | 134700 | 1010691490 | 8230 | 8230 | 8230 | 8230 | 102 |
| 347 | 20231207 | 134600 | 1009852030 | 8240 | 8240 | 8240 | 8240 | 103 |
| 348 | 20231207 | 134500 | 1009003310 | 8230 | 8230 | 8230 | 8220 | 174 |
| 349 | 20231207 | 134400 | 1007571370 | 8230 | 8230 | 8230 | 8230 | 3 |
| 350 | 20231207 | 134300 | 1007546680 | 8230 | 8230 | 8230 | 8230 | 0 |
| 351 | 20231207 | 134200 | 1007546680 | 8230 | 8240 | 8240 | 8230 | 1056 |
| 352 | 20231207 | 134100 | 998855340 | 8250 | 8240 | 8250 | 8240 | 40 |
| 353 | 20231207 | 134000 | 998525540 | 8240 | 8270 | 8270 | 8230 | 455 |
| 354 | 20231207 | 133900 | 994768000 | 8270 | 8270 | 8280 | 8270 | 232 |
| 355 | 20231207 | 133800 | 992849350 | 8280 | 8260 | 8280 | 8260 | 34 |
| 356 | 20231207 | 133700 | 992568090 | 8270 | 8280 | 8290 | 8270 | 365 |
| 357 | 20231207 | 133600 | 989548430 | 8290 | 8280 | 8290 | 8260 | 810 |
| 358 | 20231207 | 133500 | 982848450 | 8270 | 8300 | 8300 | 8270 | 1382 |
| 359 | 20231207 | 133400 | 971394490 | 8300 | 8210 | 8330 | 8210 | 24221 |
| 360 | 20231207 | 133300 | 770873140 | 8200 | 8200 | 8200 | 8200 | 400 |
| 361 | 20231207 | 133200 | 767593140 | 8200 | 8210 | 8210 | 8200 | 244 |
| 362 | 20231207 | 133100 | 765592320 | 8200 | 8200 | 8200 | 8200 | 285 |
| 363 | 20231207 | 133000 | 763255320 | 8190 | 8190 | 8190 | 8190 | 80 |
| 364 | 20231207 | 132900 | 762600120 | 8190 | 8180 | 8190 | 8180 | 536 |
| 365 | 20231207 | 132800 | 758211580 | 8180 | 8180 | 8180 | 8180 | 0 |
| 366 | 20231207 | 132700 | 758211580 | 8180 | 8180 | 8180 | 8180 | 1200 |
| 367 | 20231207 | 132600 | 748395580 | 8180 | 8180 | 8180 | 8180 | 2 |
| 368 | 20231207 | 132500 | 748379220 | 8170 | 8170 | 8170 | 8170 | 112 |
| 369 | 20231207 | 132400 | 747464180 | 8180 | 8180 | 8180 | 8180 | 9 |
| 370 | 20231207 | 132300 | 747390560 | 8180 | 8180 | 8180 | 8180 | 41 |
| 371 | 20231207 | 132200 | 747055180 | 8160 | 8160 | 8160 | 8150 | 1261 |
| 372 | 20231207 | 132100 | 736766280 | 8160 | 8160 | 8160 | 8160 | 2 |
| 373 | 20231207 | 132000 | 736749960 | 8160 | 8160 | 8160 | 8160 | 8 |
| 374 | 20231207 | 131900 | 736684680 | 8160 | 8150 | 8160 | 8140 | 526 |
| 375 | 20231207 | 131800 | 732402660 | 8140 | 8160 | 8160 | 8130 | 604 |
| 376 | 20231207 | 131700 | 727488390 | 8160 | 8160 | 8160 | 8160 | 454 |
| 377 | 20231207 | 131600 | 723783750 | 8160 | 8180 | 8180 | 8160 | 116 |
| 378 | 20231207 | 131500 | 722837130 | 8180 | 8180 | 8180 | 8180 | 1 |
| 379 | 20231207 | 131400 | 722828950 | 8180 | 8180 | 8180 | 8180 | 28 |
| 380 | 20231207 | 131300 | 722599910 | 8180 | 8180 | 8180 | 8180 | 1 |
| 381 | 20231207 | 131200 | 722591730 | 8180 | 8180 | 8180 | 8180 | 0 |
| 382 | 20231207 | 131100 | 722591730 | 8180 | 8180 | 8180 | 8180 | 0 |
| 383 | 20231207 | 131000 | 722591730 | 8180 | 8130 | 8180 | 8130 | 48 |
| 384 | 20231207 | 130900 | 722200920 | 8130 | 8130 | 8130 | 8130 | 8 |
| 385 | 20231207 | 130800 | 722135880 | 8130 | 8190 | 8190 | 8130 | 1555 |
| 386 | 20231207 | 130700 | 709462370 | 8200 | 8200 | 8200 | 8200 | 1 |
| 387 | 20231207 | 130600 | 709454170 | 8200 | 8200 | 8200 | 8200 | 0 |
| 388 | 20231207 | 130500 | 709454170 | 8200 | 8210 | 8210 | 8200 | 964 |
| 389 | 20231207 | 130400 | 701549330 | 8200 | 8180 | 8200 | 8180 | 2464 |
| 390 | 20231207 | 130300 | 681356500 | 8190 | 8190 | 8190 | 8190 | 0 |
| 391 | 20231207 | 130200 | 681356500 | 8190 | 8170 | 8190 | 8170 | 179 |
| 392 | 20231207 | 130100 | 679894050 | 8170 | 8170 | 8170 | 8170 | 29 |
| 393 | 20231207 | 130000 | 679657120 | 8160 | 8160 | 8160 | 8160 | 669 |
| 394 | 20231207 | 125900 | 674198080 | 8160 | 8150 | 8160 | 8150 | 70 |
| 395 | 20231207 | 125800 | 673627560 | 8150 | 8150 | 8150 | 8150 | 32 |
| 396 | 20231207 | 125700 | 673366760 | 8140 | 8150 | 8150 | 8140 | 1178 |
| 397 | 20231207 | 125600 | 663776110 | 8170 | 8170 | 8170 | 8170 | 0 |
| 398 | 20231207 | 125500 | 663776110 | 8170 | 8170 | 8170 | 8170 | 0 |
| 399 | 20231207 | 125400 | 663776110 | 8170 | 8170 | 8170 | 8170 | 2 |
| 400 | 20231207 | 125300 | 663759770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 401 | 20231207 | 125200 | 663759770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 402 | 20231207 | 125100 | 663759770 | 8170 | 8170 | 8170 | 8170 | 6 |
| 403 | 20231207 | 125000 | 663710750 | 8160 | 8160 | 8160 | 8160 | 15 |
| 404 | 20231207 | 124900 | 663588350 | 8160 | 8160 | 8160 | 8160 | 2 |
| 405 | 20231207 | 124800 | 663572030 | 8160 | 8160 | 8160 | 8160 | 3 |
| 406 | 20231207 | 124700 | 663547550 | 8160 | 8160 | 8160 | 8160 | 0 |
| 407 | 20231207 | 124600 | 663547550 | 8160 | 8160 | 8160 | 8160 | 1 |
| 408 | 20231207 | 124500 | 663539390 | 8170 | 8170 | 8170 | 8170 | 0 |
| 409 | 20231207 | 124400 | 663539390 | 8170 | 8170 | 8170 | 8170 | 0 |
| 410 | 20231207 | 124300 | 663539390 | 8170 | 8160 | 8170 | 8160 | 52 |
| 411 | 20231207 | 124200 | 663115050 | 8160 | 8160 | 8160 | 8160 | 61 |
| 412 | 20231207 | 124100 | 662617290 | 8170 | 8170 | 8170 | 8170 | 1 |
| 413 | 20231207 | 124000 | 662609120 | 8170 | 8170 | 8170 | 8170 | 0 |
| 414 | 20231207 | 123900 | 662609120 | 8170 | 8170 | 8170 | 8170 | 0 |
| 415 | 20231207 | 123800 | 662609120 | 8170 | 8160 | 8170 | 8160 | 8 |
| 416 | 20231207 | 123700 | 662543820 | 8160 | 8160 | 8160 | 8160 | 0 |
| 417 | 20231207 | 123600 | 662543820 | 8160 | 8150 | 8160 | 8150 | 160 |
| 418 | 20231207 | 123500 | 661239320 | 8170 | 8170 | 8170 | 8170 | 1 |
| 419 | 20231207 | 123400 | 661231150 | 8180 | 8180 | 8180 | 8180 | 0 |
| 420 | 20231207 | 123300 | 661231150 | 8180 | 8180 | 8180 | 8180 | 2 |
| 421 | 20231207 | 123200 | 661214790 | 8150 | 8160 | 8200 | 8150 | 640 |
| 422 | 20231207 | 123100 | 655996350 | 8160 | 8190 | 8200 | 8160 | 1719 |
| 423 | 20231207 | 123000 | 641951230 | 8190 | 8200 | 8200 | 8190 | 15 |
| 424 | 20231207 | 122900 | 641828370 | 8190 | 8200 | 8200 | 8190 | 155 |
| 425 | 20231207 | 122800 | 640558870 | 8200 | 8200 | 8200 | 8190 | 1004 |
| 426 | 20231207 | 122700 | 632336070 | 8200 | 8200 | 8200 | 8190 | 1194 |
| 427 | 20231207 | 122600 | 622556350 | 8200 | 8200 | 8200 | 8190 | 147 |
| 428 | 20231207 | 122500 | 621352210 | 8200 | 8200 | 8200 | 8200 | 101 |
| 429 | 20231207 | 122400 | 620524010 | 8190 | 8190 | 8190 | 8190 | 106 |
| 430 | 20231207 | 122300 | 619655870 | 8200 | 8200 | 8200 | 8200 | 2 |
| 431 | 20231207 | 122200 | 619639470 | 8200 | 8200 | 8200 | 8200 | 17 |
| 432 | 20231207 | 122100 | 619500070 | 8200 | 8200 | 8200 | 8200 | 71 |
| 433 | 20231207 | 122000 | 618917870 | 8190 | 8190 | 8190 | 8190 | 505 |
| 434 | 20231207 | 121900 | 614781920 | 8200 | 8190 | 8200 | 8190 | 4 |
| 435 | 20231207 | 121800 | 614749140 | 8200 | 8200 | 8200 | 8200 | 27 |
| 436 | 20231207 | 121700 | 614527740 | 8200 | 8200 | 8200 | 8200 | 2 |
| 437 | 20231207 | 121600 | 614511340 | 8200 | 8200 | 8200 | 8200 | 0 |
| 438 | 20231207 | 121500 | 614511340 | 8200 | 8200 | 8200 | 8200 | 11 |
| 439 | 20231207 | 121400 | 614421140 | 8200 | 8200 | 8200 | 8200 | 1 |
| 440 | 20231207 | 121300 | 614412940 | 8180 | 8180 | 8180 | 8180 | 0 |
| 441 | 20231207 | 121200 | 614412940 | 8180 | 8180 | 8180 | 8180 | 0 |
| 442 | 20231207 | 121100 | 614412940 | 8180 | 8180 | 8180 | 8170 | 302 |
| 443 | 20231207 | 121000 | 611945580 | 8170 | 8200 | 8200 | 8170 | 22 |
| 444 | 20231207 | 120900 | 611765540 | 8200 | 8200 | 8200 | 8200 | 1 |
| 445 | 20231207 | 120800 | 611757340 | 8170 | 8180 | 8180 | 8170 | 500 |
| 446 | 20231207 | 120700 | 607671200 | 8200 | 8200 | 8200 | 8200 | 1 |
| 447 | 20231207 | 120600 | 607663000 | 8200 | 8200 | 8200 | 8200 | 5 |
| 448 | 20231207 | 120500 | 607622000 | 8200 | 8170 | 8200 | 8170 | 2 |
| 449 | 20231207 | 120400 | 607605630 | 8200 | 8200 | 8200 | 8170 | 19 |
| 450 | 20231207 | 120300 | 607449890 | 8170 | 8200 | 8210 | 8170 | 2400 |
| 451 | 20231207 | 120200 | 587820810 | 8200 | 8200 | 8200 | 8200 | 0 |
| 452 | 20231207 | 120100 | 587820810 | 8200 | 8200 | 8200 | 8200 | 3 |
| 453 | 20231207 | 120000 | 587796210 | 8200 | 8200 | 8200 | 8200 | 75 |
| 454 | 20231207 | 115900 | 587181210 | 8200 | 8200 | 8200 | 8200 | 0 |
| 455 | 20231207 | 115800 | 587181210 | 8200 | 8200 | 8200 | 8200 | 1 |
| 456 | 20231207 | 115700 | 587173010 | 8190 | 8190 | 8190 | 8190 | 10 |
| 457 | 20231207 | 115600 | 587091110 | 8200 | 8200 | 8200 | 8200 | 202 |
| 458 | 20231207 | 115500 | 585434710 | 8200 | 8200 | 8200 | 8200 | 2 |
| 459 | 20231207 | 115400 | 585418310 | 8200 | 8200 | 8200 | 8200 | 0 |
| 460 | 20231207 | 115300 | 585418310 | 8200 | 8200 | 8200 | 8200 | 1 |
| 461 | 20231207 | 115200 | 585410110 | 8200 | 8200 | 8200 | 8200 | 50 |
| 462 | 20231207 | 115100 | 585000110 | 8200 | 8200 | 8200 | 8200 | 5 |
| 463 | 20231207 | 115000 | 584959110 | 8200 | 8200 | 8200 | 8200 | 10 |
| 464 | 20231207 | 114900 | 584877110 | 8200 | 8200 | 8200 | 8200 | 0 |
| 465 | 20231207 | 114800 | 584877110 | 8200 | 8200 | 8200 | 8200 | 0 |
| 466 | 20231207 | 114700 | 584877110 | 8200 | 8200 | 8200 | 8200 | 2 |
| 467 | 20231207 | 114600 | 584860710 | 8190 | 8180 | 8190 | 8170 | 135 |
| 468 | 20231207 | 114500 | 583756560 | 8190 | 8190 | 8190 | 8190 | 16 |
| 469 | 20231207 | 114400 | 583625520 | 8190 | 8190 | 8190 | 8190 | 40 |
| 470 | 20231207 | 114300 | 583297920 | 8190 | 8190 | 8190 | 8190 | 0 |
| 471 | 20231207 | 114200 | 583297920 | 8190 | 8210 | 8210 | 8190 | 101 |
| 472 | 20231207 | 114100 | 582470690 | 8210 | 8210 | 8210 | 8210 | 6 |
| 473 | 20231207 | 114000 | 582421430 | 8210 | 8210 | 8210 | 8210 | 394 |
| 474 | 20231207 | 113900 | 579186690 | 8220 | 8190 | 8220 | 8190 | 345 |
| 475 | 20231207 | 113800 | 576354420 | 8190 | 8200 | 8200 | 8190 | 100 |
| 476 | 20231207 | 113700 | 575534460 | 8210 | 8210 | 8210 | 8210 | 1 |
| 477 | 20231207 | 113600 | 575526250 | 8210 | 8210 | 8210 | 8210 | 3 |
| 478 | 20231207 | 113500 | 575501620 | 8190 | 8200 | 8200 | 8190 | 300 |
| 479 | 20231207 | 113400 | 573044120 | 8210 | 8210 | 8210 | 8210 | 2 |
| 480 | 20231207 | 113300 | 573027700 | 8210 | 8210 | 8210 | 8210 | 298 |
| 481 | 20231207 | 113200 | 570581120 | 8190 | 8190 | 8190 | 8190 | 28 |
| 482 | 20231207 | 113100 | 570351800 | 8210 | 8190 | 8210 | 8190 | 43 |
| 483 | 20231207 | 113000 | 569999610 | 8190 | 8190 | 8190 | 8190 | 65 |
| 484 | 20231207 | 112900 | 569467260 | 8200 | 8200 | 8200 | 8200 | 221 |
| 485 | 20231207 | 112800 | 567655060 | 8200 | 8220 | 8220 | 8200 | 2380 |
| 486 | 20231207 | 112700 | 548119820 | 8210 | 8220 | 8220 | 8210 | 362 |
| 487 | 20231207 | 112600 | 545144280 | 8230 | 8230 | 8230 | 8230 | 0 |
| 488 | 20231207 | 112500 | 545144280 | 8230 | 8230 | 8230 | 8230 | 525 |
| 489 | 20231207 | 112400 | 540823530 | 8240 | 8240 | 8240 | 8240 | 1 |
| 490 | 20231207 | 112300 | 540815290 | 8240 | 8250 | 8250 | 8240 | 1074 |
| 491 | 20231207 | 112200 | 531955220 | 8270 | 8270 | 8270 | 8260 | 608 |
| 492 | 20231207 | 112100 | 526927070 | 8270 | 8250 | 8270 | 8250 | 1188 |
| 493 | 20231207 | 112000 | 517115110 | 8250 | 8250 | 8250 | 8250 | 440 |
| 494 | 20231207 | 111900 | 513485110 | 8250 | 8250 | 8260 | 8250 | 249 |
| 495 | 20231207 | 111800 | 511429890 | 8250 | 8260 | 8260 | 8250 | 702 |
| 496 | 20231207 | 111700 | 505638140 | 8250 | 8230 | 8250 | 8230 | 1371 |
| 497 | 20231207 | 111600 | 494328250 | 8240 | 8230 | 8240 | 8230 | 1386 |
| 498 | 20231207 | 111500 | 482916320 | 8220 | 8220 | 8220 | 8220 | 10 |
| 499 | 20231207 | 111400 | 482834120 | 8220 | 8220 | 8220 | 8220 | 20 |
| 500 | 20231207 | 111300 | 482669720 | 8220 | 8240 | 8240 | 8220 | 334 |
| 501 | 20231207 | 111200 | 479918210 | 8240 | 8220 | 8240 | 8220 | 542 |
| 502 | 20231207 | 111100 | 475458040 | 8220 | 8230 | 8230 | 8220 | 1578 |
| 503 | 20231207 | 111000 | 462471250 | 8230 | 8220 | 8230 | 8220 | 1574 |
| 504 | 20231207 | 110900 | 449522970 | 8220 | 8220 | 8220 | 8220 | 4 |
| 505 | 20231207 | 110800 | 449490090 | 8220 | 8220 | 8220 | 8220 | 1051 |
| 506 | 20231207 | 110700 | 440850870 | 8220 | 8210 | 8220 | 8210 | 11 |
| 507 | 20231207 | 110600 | 440760460 | 8210 | 8210 | 8210 | 8210 | 0 |
| 508 | 20231207 | 110500 | 440760460 | 8210 | 8210 | 8210 | 8210 | 201 |
| 509 | 20231207 | 110400 | 439110250 | 8210 | 8210 | 8210 | 8210 | 104 |
| 510 | 20231207 | 110300 | 438256410 | 8220 | 8220 | 8220 | 8220 | 270 |
| 511 | 20231207 | 110200 | 436037010 | 8220 | 8210 | 8220 | 8210 | 3793 |
| 512 | 20231207 | 110100 | 404881310 | 8200 | 8190 | 8200 | 8190 | 221 |
| 513 | 20231207 | 110000 | 403069560 | 8190 | 8190 | 8190 | 8190 | 101 |
| 514 | 20231207 | 105900 | 402242370 | 8190 | 8180 | 8190 | 8180 | 62 |
| 515 | 20231207 | 105800 | 401735100 | 8180 | 8180 | 8180 | 8180 | 5 |
| 516 | 20231207 | 105700 | 401694200 | 8180 | 8180 | 8180 | 8180 | 403 |
| 517 | 20231207 | 105600 | 398397660 | 8170 | 8170 | 8170 | 8170 | 0 |
| 518 | 20231207 | 105500 | 398397660 | 8170 | 8170 | 8170 | 8170 | 0 |
| 519 | 20231207 | 105400 | 398397660 | 8170 | 8160 | 8170 | 8130 | 314 |
| 520 | 20231207 | 105300 | 395837300 | 8170 | 8170 | 8170 | 8170 | 156 |
| 521 | 20231207 | 105200 | 394562780 | 8170 | 8170 | 8170 | 8170 | 18 |
| 522 | 20231207 | 105100 | 394415720 | 8170 | 8170 | 8170 | 8170 | 100 |
| 523 | 20231207 | 105000 | 393598720 | 8170 | 8170 | 8170 | 8170 | 50 |
| 524 | 20231207 | 104900 | 393190220 | 8170 | 8170 | 8170 | 8170 | 20 |
| 525 | 20231207 | 104800 | 393026820 | 8170 | 8170 | 8170 | 8170 | 18 |
| 526 | 20231207 | 104700 | 392879760 | 8180 | 8180 | 8180 | 8180 | 1 |
| 527 | 20231207 | 104600 | 392871580 | 8180 | 8180 | 8180 | 8180 | 0 |
| 528 | 20231207 | 104500 | 392871580 | 8180 | 8180 | 8180 | 8180 | 30 |
| 529 | 20231207 | 104400 | 392626180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 530 | 20231207 | 104300 | 392626180 | 8180 | 8180 | 8180 | 8180 | 53 |
| 531 | 20231207 | 104200 | 392192640 | 8180 | 8180 | 8180 | 8180 | 146 |
| 532 | 20231207 | 104100 | 390998360 | 8180 | 8190 | 8190 | 8180 | 42 |
| 533 | 20231207 | 104000 | 390654480 | 8190 | 8190 | 8190 | 8190 | 12 |
| 534 | 20231207 | 103900 | 390556200 | 8200 | 8200 | 8200 | 8200 | 300 |
| 535 | 20231207 | 103800 | 388096200 | 8200 | 8200 | 8200 | 8200 | 0 |
| 536 | 20231207 | 103700 | 388096200 | 8200 | 8200 | 8210 | 8200 | 516 |
| 537 | 20231207 | 103600 | 383864990 | 8200 | 8210 | 8210 | 8200 | 26 |
| 538 | 20231207 | 103500 | 383651580 | 8210 | 8200 | 8210 | 8200 | 317 |
| 539 | 20231207 | 103400 | 381052150 | 8210 | 8200 | 8210 | 8200 | 101 |
| 540 | 20231207 | 103300 | 380223840 | 8210 | 8200 | 8210 | 8200 | 1001 |
| 541 | 20231207 | 103200 | 372015630 | 8200 | 8170 | 8200 | 8170 | 931 |
| 542 | 20231207 | 103100 | 364396900 | 8180 | 8170 | 8180 | 8170 | 256 |
| 543 | 20231207 | 103000 | 362305370 | 8170 | 8170 | 8170 | 8170 | 1 |
| 544 | 20231207 | 102900 | 362297200 | 8140 | 8150 | 8180 | 8140 | 2010 |
| 545 | 20231207 | 102800 | 345867060 | 8150 | 8140 | 8150 | 8140 | 602 |
| 546 | 20231207 | 102700 | 340966270 | 8140 | 8140 | 8140 | 8140 | 355 |
| 547 | 20231207 | 102600 | 338076570 | 8140 | 8140 | 8140 | 8140 | 134 |
| 548 | 20231207 | 102500 | 336985810 | 8140 | 8140 | 8140 | 8140 | 19 |
| 549 | 20231207 | 102400 | 336831150 | 8140 | 8130 | 8140 | 8130 | 62 |
| 550 | 20231207 | 102300 | 336327080 | 8130 | 8140 | 8140 | 8130 | 308 |
| 551 | 20231207 | 102200 | 333822960 | 8130 | 8150 | 8150 | 8130 | 716 |
| 552 | 20231207 | 102100 | 327992980 | 8160 | 8160 | 8160 | 8160 | 0 |
| 553 | 20231207 | 102000 | 327992980 | 8160 | 8160 | 8160 | 8160 | 1 |
| 554 | 20231207 | 101900 | 327984820 | 8160 | 8160 | 8160 | 8160 | 0 |
| 555 | 20231207 | 101800 | 327984820 | 8160 | 8160 | 8160 | 8160 | 1 |
| 556 | 20231207 | 101700 | 327976660 | 8150 | 8150 | 8150 | 8150 | 2 |
| 557 | 20231207 | 101600 | 327960360 | 8150 | 8150 | 8150 | 8150 | 1 |
| 558 | 20231207 | 101500 | 327952210 | 8170 | 8160 | 8170 | 8150 | 625 |
| 559 | 20231207 | 101400 | 322857430 | 8180 | 8170 | 8180 | 8160 | 60 |
| 560 | 20231207 | 101300 | 322367710 | 8160 | 8170 | 8170 | 8160 | 322 |
| 561 | 20231207 | 101200 | 319739770 | 8160 | 8170 | 8170 | 8160 | 110 |
| 562 | 20231207 | 101100 | 318841290 | 8180 | 8180 | 8180 | 8180 | 3 |
| 563 | 20231207 | 101000 | 318816750 | 8180 | 8180 | 8180 | 8180 | 12 |
| 564 | 20231207 | 100900 | 318718590 | 8180 | 8190 | 8190 | 8180 | 18 |
| 565 | 20231207 | 100800 | 318571340 | 8190 | 8190 | 8190 | 8190 | 4 |
| 566 | 20231207 | 100700 | 318538580 | 8190 | 8180 | 8190 | 8180 | 6 |
| 567 | 20231207 | 100600 | 318489490 | 8190 | 8180 | 8190 | 8180 | 104 |
| 568 | 20231207 | 100500 | 317638730 | 8190 | 8180 | 8190 | 8170 | 200 |
| 569 | 20231207 | 100400 | 316004700 | 8170 | 8190 | 8190 | 8170 | 346 |
| 570 | 20231207 | 100300 | 313176180 | 8190 | 8200 | 8200 | 8190 | 41 |
| 571 | 20231207 | 100200 | 312840290 | 8200 | 8190 | 8200 | 8190 | 28 |
| 572 | 20231207 | 100100 | 312610720 | 8200 | 8200 | 8200 | 8200 | 0 |
| 573 | 20231207 | 100000 | 312610720 | 8200 | 8190 | 8200 | 8190 | 1442 |
| 574 | 20231207 | 095900 | 300789500 | 8190 | 8190 | 8190 | 8180 | 320 |
| 575 | 20231207 | 095800 | 298169200 | 8190 | 8190 | 8190 | 8190 | 221 |
| 576 | 20231207 | 095700 | 296359210 | 8190 | 8180 | 8190 | 8180 | 353 |
| 577 | 20231207 | 095600 | 293469670 | 8180 | 8180 | 8180 | 8180 | 0 |
| 578 | 20231207 | 095500 | 293469670 | 8180 | 8190 | 8190 | 8180 | 28 |
| 579 | 20231207 | 095400 | 293240370 | 8190 | 8190 | 8190 | 8180 | 308 |
| 580 | 20231207 | 095300 | 290718150 | 8190 | 8190 | 8190 | 8190 | 1 |
| 581 | 20231207 | 095200 | 290709960 | 8190 | 8200 | 8200 | 8190 | 397 |
| 582 | 20231207 | 095100 | 287457030 | 8200 | 8200 | 8200 | 8200 | 0 |
| 583 | 20231207 | 095000 | 287457030 | 8200 | 8200 | 8200 | 8200 | 105 |
| 584 | 20231207 | 094900 | 286596030 | 8200 | 8210 | 8210 | 8200 | 4 |
| 585 | 20231207 | 094800 | 286563200 | 8200 | 8200 | 8200 | 8200 | 894 |
| 586 | 20231207 | 094700 | 279232400 | 8210 | 8210 | 8220 | 8200 | 1581 |
| 587 | 20231207 | 094600 | 266261850 | 8210 | 8200 | 8210 | 8200 | 344 |
| 588 | 20231207 | 094500 | 263441010 | 8200 | 8210 | 8210 | 8190 | 1251 |
| 589 | 20231207 | 094400 | 253189480 | 8210 | 8230 | 8230 | 8210 | 1714 |
| 590 | 20231207 | 094300 | 239101710 | 8230 | 8220 | 8230 | 8220 | 159 |
| 591 | 20231207 | 094200 | 237794680 | 8220 | 8230 | 8230 | 8220 | 233 |
| 592 | 20231207 | 094100 | 235878330 | 8240 | 8220 | 8240 | 8220 | 2849 |
| 593 | 20231207 | 094000 | 212446510 | 8220 | 8210 | 8220 | 8210 | 823 |
| 594 | 20231207 | 093900 | 205688140 | 8210 | 8180 | 8210 | 8180 | 981 |
| 595 | 20231207 | 093800 | 197653900 | 8170 | 8170 | 8180 | 8170 | 313 |
| 596 | 20231207 | 093700 | 195094950 | 8170 | 8180 | 8180 | 8170 | 401 |
| 597 | 20231207 | 093600 | 191818660 | 8170 | 8180 | 8180 | 8170 | 387 |
| 598 | 20231207 | 093500 | 188653010 | 8170 | 8190 | 8190 | 8170 | 327 |
| 599 | 20231207 | 093400 | 185975700 | 8190 | 8210 | 8210 | 8190 | 9 |
| 600 | 20231207 | 093300 | 185901940 | 8210 | 8210 | 8220 | 8210 | 296 |
| 601 | 20231207 | 093200 | 183470750 | 8200 | 8160 | 8200 | 8160 | 2615 |
| 602 | 20231207 | 093100 | 162048430 | 8160 | 8170 | 8170 | 8160 | 173 |
| 603 | 20231207 | 093000 | 160636550 | 8170 | 8170 | 8190 | 8170 | 1904 |
| 604 | 20231207 | 092900 | 145069660 | 8170 | 8150 | 8170 | 8150 | 2225 |
| 605 | 20231207 | 092800 | 126916110 | 8150 | 8140 | 8160 | 8140 | 618 |
| 606 | 20231207 | 092700 | 121879570 | 8140 | 8130 | 8140 | 8130 | 170 |
| 607 | 20231207 | 092600 | 120496900 | 8140 | 8140 | 8140 | 8130 | 1008 |
| 608 | 20231207 | 092500 | 112292180 | 8140 | 8150 | 8160 | 8140 | 1876 |
| 609 | 20231207 | 092400 | 97008980 | 8140 | 8130 | 8150 | 8130 | 1125 |
| 610 | 20231207 | 092300 | 87843940 | 8130 | 8130 | 8150 | 8130 | 1184 |
| 611 | 20231207 | 092200 | 78211910 | 8120 | 8110 | 8120 | 8110 | 303 |
| 612 | 20231207 | 092100 | 75752660 | 8100 | 8090 | 8110 | 8090 | 787 |
| 613 | 20231207 | 092000 | 69379700 | 8090 | 8090 | 8090 | 8090 | 84 |
| 614 | 20231207 | 091900 | 68700140 | 8090 | 8080 | 8090 | 8080 | 11 |
| 615 | 20231207 | 091800 | 68611160 | 8080 | 8080 | 8080 | 8080 | 0 |
| 616 | 20231207 | 091700 | 68611160 | 8080 | 8080 | 8080 | 8080 | 11 |
| 617 | 20231207 | 091600 | 68522280 | 8090 | 8090 | 8090 | 8090 | 0 |
| 618 | 20231207 | 091500 | 68522280 | 8090 | 8110 | 8120 | 8090 | 820 |
| 619 | 20231207 | 091400 | 61887500 | 8110 | 8070 | 8110 | 8070 | 911 |
| 620 | 20231207 | 091300 | 54525010 | 8070 | 8080 | 8080 | 8070 | 736 |
| 621 | 20231207 | 091200 | 48585450 | 8080 | 8080 | 8080 | 8080 | 10 |
| 622 | 20231207 | 091100 | 48504650 | 8080 | 8080 | 8080 | 8080 | 320 |
| 623 | 20231207 | 091000 | 45919050 | 8100 | 8090 | 8100 | 8090 | 496 |
| 624 | 20231207 | 090900 | 41904610 | 8080 | 8070 | 8080 | 8070 | 420 |
| 625 | 20231207 | 090800 | 38513960 | 8070 | 8060 | 8070 | 8060 | 94 |
| 626 | 20231207 | 090700 | 37755480 | 8070 | 8070 | 8070 | 8040 | 186 |
| 627 | 20231207 | 090600 | 36258060 | 8080 | 8050 | 8080 | 8050 | 1507 |
| 628 | 20231207 | 090500 | 24119180 | 8020 | 8020 | 8020 | 8020 | 0 |
| 629 | 20231207 | 090400 | 24119180 | 8020 | 8020 | 8020 | 8020 | 0 |
| 630 | 20231207 | 090300 | 24119180 | 8020 | 8020 | 8020 | 8020 | 102 |
| 631 | 20231207 | 090200 | 23301140 | 8010 | 8010 | 8010 | 8010 | 0 |
| 632 | 20231207 | 090100 | 23301140 | 8010 | 8030 | 8030 | 8010 | 2490 |
| 633 | 20231207 | 090000 | 3346510 | 8030 | 8030 | 8030 | 8030 | 217 |