29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 184000 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 4448 |
| 3 | 20231207 | 183900 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 4 | 20231207 | 183800 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 5 | 20231207 | 183700 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 6 | 20231207 | 183600 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 7 | 20231207 | 183500 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 8 | 20231207 | 183400 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 9 | 20231207 | 183300 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 10 | 20231207 | 183200 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 11 | 20231207 | 183100 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 12 | 20231207 | 183000 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 13 | 20231207 | 182900 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 14 | 20231207 | 182800 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 15 | 20231207 | 182700 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 16 | 20231207 | 182600 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 17 | 20231207 | 182500 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 18 | 20231207 | 182400 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 19 | 20231207 | 182300 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 20 | 20231207 | 182200 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 21 | 20231207 | 182100 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 22 | 20231207 | 182000 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 23 | 20231207 | 181900 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 24 | 20231207 | 181800 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 25 | 20231207 | 181700 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 26 | 20231207 | 181600 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 27 | 20231207 | 181500 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 28 | 20231207 | 181400 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 29 | 20231207 | 181300 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 30 | 20231207 | 181200 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 31 | 20231207 | 181100 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 32 | 20231207 | 181000 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 4448 |
| 33 | 20231207 | 180900 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 34 | 20231207 | 180800 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 35 | 20231207 | 180700 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 36 | 20231207 | 180600 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 37 | 20231207 | 180500 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 38 | 20231207 | 180400 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 39 | 20231207 | 180300 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 40 | 20231207 | 180200 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 41 | 20231207 | 180100 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 42 | 20231207 | 180000 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 43 | 20231207 | 175900 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 44 | 20231207 | 175800 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 45 | 20231207 | 175700 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 46 | 20231207 | 175600 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 47 | 20231207 | 175500 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 48 | 20231207 | 175400 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 49 | 20231207 | 175300 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 50 | 20231207 | 175200 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 51 | 20231207 | 175100 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 52 | 20231207 | 175000 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 53 | 20231207 | 174900 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 54 | 20231207 | 174800 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 55 | 20231207 | 174700 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 56 | 20231207 | 174600 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 57 | 20231207 | 174500 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 58 | 20231207 | 174400 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 59 | 20231207 | 174300 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 60 | 20231207 | 174200 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 61 | 20231207 | 174100 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 62 | 20231207 | 174000 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 4448 |
| 63 | 20231207 | 173900 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 64 | 20231207 | 173800 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 65 | 20231207 | 173700 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 66 | 20231207 | 173600 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 67 | 20231207 | 173500 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 68 | 20231207 | 173400 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 69 | 20231207 | 173300 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 70 | 20231207 | 173200 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 71 | 20231207 | 173100 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 72 | 20231207 | 173000 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 73 | 20231207 | 172900 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 74 | 20231207 | 172800 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 75 | 20231207 | 172700 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 76 | 20231207 | 172600 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 77 | 20231207 | 172500 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 78 | 20231207 | 172400 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 79 | 20231207 | 172300 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 80 | 20231207 | 172200 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 81 | 20231207 | 172100 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 82 | 20231207 | 172000 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 83 | 20231207 | 171900 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 84 | 20231207 | 171800 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 85 | 20231207 | 171700 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 86 | 20231207 | 171600 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 87 | 20231207 | 171500 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 88 | 20231207 | 171400 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 89 | 20231207 | 171300 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 90 | 20231207 | 171200 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 91 | 20231207 | 171100 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 92 | 20231207 | 171000 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 4448 |
| 93 | 20231207 | 170900 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 94 | 20231207 | 170800 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 95 | 20231207 | 170700 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 96 | 20231207 | 170600 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 97 | 20231207 | 170500 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 98 | 20231207 | 170400 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 99 | 20231207 | 170300 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 100 | 20231207 | 170200 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 101 | 20231207 | 170100 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 102 | 20231207 | 170000 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 103 | 20231207 | 165900 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 104 | 20231207 | 165800 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 105 | 20231207 | 165700 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 106 | 20231207 | 165600 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 107 | 20231207 | 165500 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 108 | 20231207 | 165400 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 109 | 20231207 | 165300 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 110 | 20231207 | 165200 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 111 | 20231207 | 165100 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 112 | 20231207 | 165000 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 113 | 20231207 | 164900 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 114 | 20231207 | 164800 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 115 | 20231207 | 164700 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 116 | 20231207 | 164600 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 117 | 20231207 | 164500 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 118 | 20231207 | 164400 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 119 | 20231207 | 164300 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 120 | 20231207 | 164200 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 121 | 20231207 | 164100 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 122 | 20231207 | 164000 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 4448 |
| 123 | 20231207 | 163900 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 124 | 20231207 | 163800 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 125 | 20231207 | 163700 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 126 | 20231207 | 163600 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 127 | 20231207 | 163500 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 128 | 20231207 | 163400 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 129 | 20231207 | 163300 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 130 | 20231207 | 163200 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 131 | 20231207 | 163100 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 132 | 20231207 | 163000 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 133 | 20231207 | 162900 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 134 | 20231207 | 162800 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 135 | 20231207 | 162700 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 136 | 20231207 | 162600 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 137 | 20231207 | 162500 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 138 | 20231207 | 162400 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 139 | 20231207 | 162300 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 140 | 20231207 | 162200 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 141 | 20231207 | 162100 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 142 | 20231207 | 162000 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 143 | 20231207 | 161900 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 144 | 20231207 | 161800 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 145 | 20231207 | 161700 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 146 | 20231207 | 161600 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 147 | 20231207 | 161500 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 148 | 20231207 | 161400 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 149 | 20231207 | 161300 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 150 | 20231207 | 161200 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 151 | 20231207 | 161100 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 152 | 20231207 | 161000 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 4448 |
| 153 | 20231207 | 160900 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 154 | 20231207 | 160800 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 155 | 20231207 | 160700 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 156 | 20231207 | 160600 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 157 | 20231207 | 160500 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 158 | 20231207 | 160400 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 159 | 20231207 | 160300 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 160 | 20231207 | 160200 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 161 | 20231207 | 160100 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 162 | 20231207 | 160000 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 163 | 20231207 | 155900 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 164 | 20231207 | 155800 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 165 | 20231207 | 155700 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 166 | 20231207 | 155600 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 167 | 20231207 | 155500 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 168 | 20231207 | 155400 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 169 | 20231207 | 155300 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 170 | 20231207 | 155200 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 171 | 20231207 | 155100 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 172 | 20231207 | 155000 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 173 | 20231207 | 154900 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 174 | 20231207 | 154800 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 175 | 20231207 | 154700 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 176 | 20231207 | 154600 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 177 | 20231207 | 154500 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 178 | 20231207 | 154400 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 179 | 20231207 | 154300 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 180 | 20231207 | 154200 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 181 | 20231207 | 154100 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 182 | 20231207 | 154000 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 4448 |
| 183 | 20231207 | 153900 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 184 | 20231207 | 153800 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 185 | 20231207 | 153700 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 186 | 20231207 | 153600 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 187 | 20231207 | 153500 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 188 | 20231207 | 153400 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 189 | 20231207 | 153300 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 190 | 20231207 | 153200 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 191 | 20231207 | 153100 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 192 | 20231207 | 153000 | 6207418270 | 8210 | 8210 | 8210 | 8210 | 4448 |
| 193 | 20231207 | 152900 | 6170900190 | 8210 | 8210 | 8210 | 8210 | 0 |
| 194 | 20231207 | 152800 | 6170900190 | 8210 | 8210 | 8210 | 8210 | 0 |
| 195 | 20231207 | 152700 | 6170900190 | 8210 | 8210 | 8210 | 8210 | 0 |
| 196 | 20231207 | 152600 | 6170900190 | 8210 | 8210 | 8210 | 8210 | 0 |
| 197 | 20231207 | 152500 | 6170900190 | 8210 | 8210 | 8210 | 8210 | 0 |
| 198 | 20231207 | 152400 | 6170900190 | 8210 | 8210 | 8210 | 8210 | 0 |
| 199 | 20231207 | 152300 | 6170900190 | 8210 | 8210 | 8210 | 8210 | 0 |
| 200 | 20231207 | 152200 | 6170900190 | 8210 | 8210 | 8210 | 8210 | 0 |
| 201 | 20231207 | 152100 | 6170900190 | 8210 | 8210 | 8210 | 8210 | 0 |
| 202 | 20231207 | 152000 | 6170900190 | 8210 | 8210 | 8210 | 8210 | 0 |
| 203 | 20231207 | 151900 | 6170900190 | 8210 | 8230 | 8230 | 8210 | 1436 |
| 204 | 20231207 | 151800 | 6159092190 | 8230 | 8220 | 8230 | 8220 | 4428 |
| 205 | 20231207 | 151700 | 6122657110 | 8220 | 8220 | 8230 | 8220 | 1243 |
| 206 | 20231207 | 151600 | 6112435780 | 8230 | 8220 | 8230 | 8210 | 2075 |
| 207 | 20231207 | 151500 | 6095375110 | 8220 | 8200 | 8220 | 8200 | 3341 |
| 208 | 20231207 | 151400 | 6067919310 | 8210 | 8220 | 8220 | 8200 | 2315 |
| 209 | 20231207 | 151300 | 6048898380 | 8210 | 8210 | 8220 | 8210 | 1720 |
| 210 | 20231207 | 151200 | 6034767870 | 8210 | 8200 | 8220 | 8200 | 2586 |
| 211 | 20231207 | 151100 | 6013535090 | 8200 | 8210 | 8210 | 8190 | 2264 |
| 212 | 20231207 | 151000 | 5994962370 | 8210 | 8210 | 8220 | 8200 | 2377 |
| 213 | 20231207 | 150900 | 5975438140 | 8210 | 8210 | 8220 | 8200 | 1356 |
| 214 | 20231207 | 150800 | 5964301800 | 8210 | 8220 | 8220 | 8200 | 1773 |
| 215 | 20231207 | 150700 | 5949731910 | 8220 | 8230 | 8230 | 8170 | 8846 |
| 216 | 20231207 | 150600 | 5877117140 | 8220 | 8220 | 8230 | 8220 | 2238 |
| 217 | 20231207 | 150500 | 5858711870 | 8220 | 8220 | 8230 | 8210 | 1951 |
| 218 | 20231207 | 150400 | 5842670090 | 8220 | 8230 | 8230 | 8220 | 1817 |
| 219 | 20231207 | 150300 | 5827729780 | 8220 | 8220 | 8230 | 8210 | 2342 |
| 220 | 20231207 | 150200 | 5808466030 | 8220 | 8220 | 8230 | 8220 | 1466 |
| 221 | 20231207 | 150100 | 5796414010 | 8220 | 8220 | 8230 | 8220 | 1401 |
| 222 | 20231207 | 150000 | 5784892390 | 8220 | 8220 | 8230 | 8220 | 2125 |
| 223 | 20231207 | 145900 | 5767407910 | 8220 | 8210 | 8220 | 8210 | 2323 |
| 224 | 20231207 | 145800 | 5748317800 | 8210 | 8200 | 8210 | 8190 | 2361 |
| 225 | 20231207 | 145700 | 5728947660 | 8200 | 8190 | 8220 | 8170 | 1654 |
| 226 | 20231207 | 145600 | 5715380000 | 8160 | 8170 | 8190 | 8160 | 4691 |
| 227 | 20231207 | 145500 | 5677035350 | 8170 | 8180 | 8180 | 8170 | 1080 |
| 228 | 20231207 | 145400 | 5668201960 | 8180 | 8200 | 8200 | 8180 | 1487 |
| 229 | 20231207 | 145300 | 5656021000 | 8190 | 8190 | 8200 | 8190 | 3708 |
| 230 | 20231207 | 145200 | 5625639140 | 8180 | 8180 | 8190 | 8170 | 3125 |
| 231 | 20231207 | 145100 | 5600079610 | 8190 | 8210 | 8210 | 8180 | 2309 |
| 232 | 20231207 | 145000 | 5581158600 | 8210 | 8210 | 8220 | 8200 | 3103 |
| 233 | 20231207 | 144900 | 5555681700 | 8210 | 8210 | 8220 | 8200 | 2115 |
| 234 | 20231207 | 144800 | 5538312860 | 8210 | 8210 | 8220 | 8200 | 1970 |
| 235 | 20231207 | 144700 | 5522140730 | 8210 | 8210 | 8220 | 8210 | 3432 |
| 236 | 20231207 | 144600 | 5493946680 | 8210 | 8210 | 8220 | 8210 | 1311 |
| 237 | 20231207 | 144500 | 5483178830 | 8210 | 8230 | 8230 | 8210 | 1644 |
| 238 | 20231207 | 144400 | 5469665090 | 8230 | 8240 | 8240 | 8210 | 1682 |
| 239 | 20231207 | 144300 | 5455818250 | 8240 | 8220 | 8250 | 8210 | 1670 |
| 240 | 20231207 | 144200 | 5442065910 | 8220 | 8230 | 8230 | 8200 | 2944 |
| 241 | 20231207 | 144100 | 5417909340 | 8230 | 8230 | 8230 | 8200 | 2236 |
| 242 | 20231207 | 144000 | 5399524190 | 8240 | 8210 | 8250 | 8200 | 4136 |
| 243 | 20231207 | 143900 | 5365504840 | 8210 | 8240 | 8250 | 8210 | 2992 |
| 244 | 20231207 | 143800 | 5340893190 | 8240 | 8270 | 8270 | 8240 | 3670 |
| 245 | 20231207 | 143700 | 5310600480 | 8270 | 8250 | 8280 | 8250 | 2916 |
| 246 | 20231207 | 143600 | 5286506270 | 8250 | 8280 | 8280 | 8250 | 4024 |
| 247 | 20231207 | 143500 | 5253260860 | 8280 | 8290 | 8300 | 8280 | 2483 |
| 248 | 20231207 | 143400 | 5232676480 | 8300 | 8300 | 8310 | 8290 | 2721 |
| 249 | 20231207 | 143300 | 5210093400 | 8300 | 8300 | 8310 | 8280 | 6818 |
| 250 | 20231207 | 143200 | 5153518540 | 8290 | 8290 | 8300 | 8280 | 4940 |
| 251 | 20231207 | 143100 | 5112570210 | 8290 | 8290 | 8290 | 8270 | 8237 |
| 252 | 20231207 | 143000 | 5044327040 | 8280 | 8270 | 8290 | 8270 | 2276 |
| 253 | 20231207 | 142900 | 5025468690 | 8270 | 8280 | 8290 | 8260 | 3928 |
| 254 | 20231207 | 142800 | 4992971390 | 8280 | 8310 | 8310 | 8280 | 4497 |
| 255 | 20231207 | 142700 | 4955653550 | 8310 | 8310 | 8320 | 8310 | 2717 |
| 256 | 20231207 | 142600 | 4933054870 | 8320 | 8300 | 8320 | 8300 | 6400 |
| 257 | 20231207 | 142500 | 4879869910 | 8310 | 8300 | 8310 | 8290 | 6291 |
| 258 | 20231207 | 142400 | 4827632920 | 8300 | 8310 | 8310 | 8300 | 9065 |
| 259 | 20231207 | 142300 | 4752366120 | 8310 | 8280 | 8310 | 8270 | 28125 |
| 260 | 20231207 | 142200 | 4519011690 | 8270 | 8250 | 8280 | 8250 | 13678 |
| 261 | 20231207 | 142100 | 4405928270 | 8250 | 8240 | 8260 | 8230 | 10588 |
| 262 | 20231207 | 142000 | 4318536910 | 8240 | 8220 | 8240 | 8220 | 4046 |
| 263 | 20231207 | 141900 | 4285226590 | 8220 | 8220 | 8230 | 8220 | 1776 |
| 264 | 20231207 | 141800 | 4270619620 | 8220 | 8220 | 8230 | 8210 | 1896 |
| 265 | 20231207 | 141700 | 4255034420 | 8230 | 8230 | 8240 | 8210 | 4308 |
| 266 | 20231207 | 141600 | 4219581450 | 8230 | 8190 | 8230 | 8190 | 5741 |
| 267 | 20231207 | 141500 | 4172433770 | 8190 | 8200 | 8200 | 8170 | 4141 |
| 268 | 20231207 | 141400 | 4138531660 | 8190 | 8220 | 8220 | 8190 | 1980 |
| 269 | 20231207 | 141300 | 4122286480 | 8200 | 8210 | 8240 | 8200 | 3543 |
| 270 | 20231207 | 141200 | 4093170470 | 8200 | 8250 | 8250 | 8180 | 7457 |
| 271 | 20231207 | 141100 | 4031815560 | 8250 | 8250 | 8270 | 8250 | 3032 |
| 272 | 20231207 | 141000 | 4006788000 | 8260 | 8250 | 8270 | 8240 | 21668 |
| 273 | 20231207 | 140900 | 3827993700 | 8240 | 8240 | 8250 | 8240 | 6543 |
| 274 | 20231207 | 140800 | 3774049750 | 8220 | 8230 | 8240 | 8220 | 3144 |
| 275 | 20231207 | 140700 | 3748179930 | 8230 | 8230 | 8240 | 8220 | 4812 |
| 276 | 20231207 | 140600 | 3708553800 | 8230 | 8230 | 8240 | 8210 | 4557 |
| 277 | 20231207 | 140500 | 3671051700 | 8230 | 8190 | 8240 | 8190 | 14265 |
| 278 | 20231207 | 140400 | 3553984610 | 8200 | 8190 | 8210 | 8170 | 3559 |
| 279 | 20231207 | 140300 | 3524811420 | 8200 | 8170 | 8210 | 8160 | 28728 |
| 280 | 20231207 | 140200 | 3289433470 | 8170 | 8190 | 8200 | 8150 | 6039 |
| 281 | 20231207 | 140100 | 3240034510 | 8190 | 8190 | 8200 | 8170 | 4788 |
| 282 | 20231207 | 140000 | 3200817510 | 8190 | 8180 | 8200 | 8150 | 14384 |
| 283 | 20231207 | 135900 | 3082987890 | 8180 | 8170 | 8200 | 8160 | 9738 |
| 284 | 20231207 | 135800 | 3003229630 | 8170 | 8170 | 8190 | 8150 | 9486 |
| 285 | 20231207 | 135700 | 2925658430 | 8170 | 8150 | 8180 | 8130 | 10042 |
| 286 | 20231207 | 135600 | 2843713440 | 8140 | 8140 | 8160 | 8130 | 10849 |
| 287 | 20231207 | 135500 | 2755255070 | 8130 | 8140 | 8150 | 8120 | 9686 |
| 288 | 20231207 | 135400 | 2676382980 | 8140 | 8140 | 8150 | 8130 | 4425 |
| 289 | 20231207 | 135300 | 2640355810 | 8140 | 8150 | 8160 | 8130 | 7634 |
| 290 | 20231207 | 135200 | 2578106150 | 8150 | 8160 | 8180 | 8130 | 6523 |
| 291 | 20231207 | 135100 | 2524864210 | 8160 | 8110 | 8160 | 8110 | 17534 |
| 292 | 20231207 | 135000 | 2382007350 | 8120 | 8100 | 8130 | 8100 | 4321 |
| 293 | 20231207 | 134900 | 2346952260 | 8100 | 8090 | 8100 | 8070 | 10034 |
| 294 | 20231207 | 134800 | 2265718700 | 8090 | 8080 | 8100 | 8060 | 29405 |
| 295 | 20231207 | 134700 | 2027628380 | 8080 | 8060 | 8090 | 8060 | 4943 |
| 296 | 20231207 | 134600 | 1987685970 | 8060 | 8050 | 8070 | 8020 | 2917 |
| 297 | 20231207 | 134500 | 1964204820 | 8050 | 8080 | 8080 | 8050 | 3382 |
| 298 | 20231207 | 134400 | 1936911850 | 8090 | 8090 | 8100 | 8050 | 5949 |
| 299 | 20231207 | 134300 | 1888810910 | 8080 | 8080 | 8100 | 8060 | 7683 |
| 300 | 20231207 | 134200 | 1826691480 | 8070 | 8050 | 8070 | 8050 | 5116 |
| 301 | 20231207 | 134100 | 1785448990 | 8050 | 8050 | 8050 | 8040 | 1984 |
| 302 | 20231207 | 134000 | 1769488360 | 8050 | 8000 | 8050 | 8000 | 4138 |
| 303 | 20231207 | 133900 | 1736220350 | 7980 | 8000 | 8000 | 7960 | 560 |
| 304 | 20231207 | 133800 | 1731753330 | 8010 | 8030 | 8040 | 8010 | 1265 |
| 305 | 20231207 | 133700 | 1721604690 | 8030 | 8020 | 8040 | 8010 | 1829 |
| 306 | 20231207 | 133600 | 1706916050 | 8010 | 8020 | 8020 | 8010 | 1488 |
| 307 | 20231207 | 133500 | 1694982410 | 8020 | 8000 | 8020 | 8000 | 4277 |
| 308 | 20231207 | 133400 | 1660722530 | 7990 | 8000 | 8010 | 7990 | 10854 |
| 309 | 20231207 | 133300 | 1573897680 | 8000 | 7950 | 8000 | 7950 | 4656 |
| 310 | 20231207 | 133200 | 1536746340 | 7960 | 7940 | 7960 | 7940 | 4557 |
| 311 | 20231207 | 133100 | 1500541700 | 7930 | 7930 | 7940 | 7930 | 619 |
| 312 | 20231207 | 133000 | 1495631750 | 7930 | 7940 | 7940 | 7930 | 1603 |
| 313 | 20231207 | 132900 | 1482904810 | 7930 | 7930 | 7930 | 7930 | 576 |
| 314 | 20231207 | 132800 | 1478337130 | 7930 | 7930 | 7930 | 7920 | 628 |
| 315 | 20231207 | 132700 | 1473362240 | 7930 | 7930 | 7930 | 7930 | 435 |
| 316 | 20231207 | 132600 | 1469912690 | 7930 | 7920 | 7930 | 7920 | 240 |
| 317 | 20231207 | 132500 | 1468010710 | 7920 | 7910 | 7920 | 7910 | 4238 |
| 318 | 20231207 | 132400 | 1434459900 | 7900 | 7890 | 7900 | 7890 | 1598 |
| 319 | 20231207 | 132300 | 1421835880 | 7880 | 7880 | 7880 | 7880 | 0 |
| 320 | 20231207 | 132200 | 1421835880 | 7880 | 7890 | 7890 | 7880 | 261 |
| 321 | 20231207 | 132100 | 1419776750 | 7890 | 7880 | 7890 | 7880 | 56 |
| 322 | 20231207 | 132000 | 1419335010 | 7900 | 7900 | 7900 | 7900 | 7 |
| 323 | 20231207 | 131900 | 1419279710 | 7870 | 7900 | 7900 | 7870 | 3027 |
| 324 | 20231207 | 131800 | 1395436120 | 7890 | 7900 | 7900 | 7890 | 1687 |
| 325 | 20231207 | 131700 | 1382125680 | 7890 | 7890 | 7890 | 7890 | 0 |
| 326 | 20231207 | 131600 | 1382125680 | 7890 | 7890 | 7890 | 7890 | 151 |
| 327 | 20231207 | 131500 | 1380934290 | 7890 | 7890 | 7890 | 7890 | 659 |
| 328 | 20231207 | 131400 | 1375734780 | 7900 | 7900 | 7900 | 7900 | 6 |
| 329 | 20231207 | 131300 | 1375687380 | 7900 | 7910 | 7910 | 7900 | 733 |
| 330 | 20231207 | 131200 | 1369895430 | 7900 | 7900 | 7900 | 7900 | 272 |
| 331 | 20231207 | 131100 | 1367746630 | 7900 | 7900 | 7900 | 7900 | 120 |
| 332 | 20231207 | 131000 | 1366798630 | 7900 | 7910 | 7910 | 7900 | 656 |
| 333 | 20231207 | 130900 | 1361609900 | 7910 | 7910 | 7910 | 7910 | 337 |
| 334 | 20231207 | 130800 | 1358944230 | 7910 | 7910 | 7910 | 7910 | 76 |
| 335 | 20231207 | 130700 | 1358343070 | 7910 | 7910 | 7910 | 7910 | 136 |
| 336 | 20231207 | 130600 | 1357267310 | 7910 | 7910 | 7910 | 7910 | 166 |
| 337 | 20231207 | 130500 | 1355954250 | 7910 | 7910 | 7910 | 7910 | 177 |
| 338 | 20231207 | 130400 | 1354554180 | 7910 | 7910 | 7910 | 7910 | 1502 |
| 339 | 20231207 | 130300 | 1342673360 | 7910 | 7910 | 7910 | 7910 | 1887 |
| 340 | 20231207 | 130200 | 1327747190 | 7910 | 7920 | 7920 | 7910 | 76 |
| 341 | 20231207 | 130100 | 1327145990 | 7920 | 7920 | 7920 | 7920 | 30 |
| 342 | 20231207 | 130000 | 1326908390 | 7920 | 7910 | 7920 | 7910 | 103 |
| 343 | 20231207 | 125900 | 1326093490 | 7910 | 7920 | 7920 | 7910 | 305 |
| 344 | 20231207 | 125800 | 1323680850 | 7910 | 7910 | 7910 | 7910 | 401 |
| 345 | 20231207 | 125700 | 1320508940 | 7920 | 7920 | 7920 | 7920 | 11 |
| 346 | 20231207 | 125600 | 1320421820 | 7920 | 7920 | 7920 | 7920 | 110 |
| 347 | 20231207 | 125500 | 1319550620 | 7910 | 7910 | 7910 | 7910 | 522 |
| 348 | 20231207 | 125400 | 1315421600 | 7910 | 7910 | 7910 | 7910 | 0 |
| 349 | 20231207 | 125300 | 1315421600 | 7910 | 7910 | 7910 | 7910 | 15 |
| 350 | 20231207 | 125200 | 1315302950 | 7910 | 7910 | 7910 | 7910 | 1 |
| 351 | 20231207 | 125100 | 1315295040 | 7910 | 7910 | 7910 | 7910 | 2 |
| 352 | 20231207 | 125000 | 1315279220 | 7910 | 7920 | 7920 | 7910 | 48 |
| 353 | 20231207 | 124900 | 1314899460 | 7920 | 7920 | 7920 | 7920 | 20 |
| 354 | 20231207 | 124800 | 1314741060 | 7910 | 7910 | 7920 | 7910 | 137 |
| 355 | 20231207 | 124700 | 1313656840 | 7910 | 7930 | 7930 | 7910 | 3465 |
| 356 | 20231207 | 124600 | 1286205020 | 7930 | 7940 | 7940 | 7930 | 198 |
| 357 | 20231207 | 124500 | 1284634420 | 7940 | 7930 | 7940 | 7930 | 2 |
| 358 | 20231207 | 124400 | 1284618550 | 7930 | 7930 | 7930 | 7930 | 47 |
| 359 | 20231207 | 124300 | 1284245840 | 7940 | 7930 | 7940 | 7930 | 320 |
| 360 | 20231207 | 124200 | 1281706910 | 7930 | 7920 | 7930 | 7920 | 352 |
| 361 | 20231207 | 124100 | 1278916280 | 7930 | 7930 | 7930 | 7920 | 567 |
| 362 | 20231207 | 124000 | 1274420070 | 7920 | 7930 | 7930 | 7920 | 101 |
| 363 | 20231207 | 123900 | 1273619160 | 7920 | 7920 | 7920 | 7920 | 102 |
| 364 | 20231207 | 123800 | 1272811320 | 7930 | 7930 | 7930 | 7930 | 67 |
| 365 | 20231207 | 123700 | 1272280010 | 7930 | 7900 | 7930 | 7900 | 4033 |
| 366 | 20231207 | 123600 | 1240361840 | 7910 | 7900 | 7910 | 7900 | 102 |
| 367 | 20231207 | 123500 | 1239555520 | 7900 | 7900 | 7910 | 7900 | 1667 |
| 368 | 20231207 | 123400 | 1226386210 | 7900 | 7900 | 7900 | 7900 | 124 |
| 369 | 20231207 | 123300 | 1225406610 | 7900 | 7910 | 7910 | 7900 | 82 |
| 370 | 20231207 | 123200 | 1224758010 | 7900 | 7900 | 7900 | 7900 | 1259 |
| 371 | 20231207 | 123100 | 1214811910 | 7900 | 7900 | 7900 | 7900 | 191 |
| 372 | 20231207 | 123000 | 1213303010 | 7900 | 7900 | 7900 | 7890 | 1759 |
| 373 | 20231207 | 122900 | 1199412140 | 7900 | 7900 | 7900 | 7890 | 340 |
| 374 | 20231207 | 122800 | 1196726330 | 7900 | 7900 | 7900 | 7900 | 49 |
| 375 | 20231207 | 122700 | 1196339230 | 7890 | 7900 | 7900 | 7890 | 257 |
| 376 | 20231207 | 122600 | 1194310950 | 7890 | 7890 | 7890 | 7890 | 0 |
| 377 | 20231207 | 122500 | 1194310950 | 7890 | 7900 | 7900 | 7890 | 3690 |
| 378 | 20231207 | 122400 | 1165160490 | 7900 | 7900 | 7900 | 7900 | 11 |
| 379 | 20231207 | 122300 | 1165073590 | 7890 | 7890 | 7890 | 7890 | 103 |
| 380 | 20231207 | 122200 | 1164260920 | 7890 | 7890 | 7890 | 7890 | 767 |
| 381 | 20231207 | 122100 | 1158209290 | 7880 | 7890 | 7890 | 7880 | 197 |
| 382 | 20231207 | 122000 | 1156655020 | 7890 | 7890 | 7890 | 7880 | 691 |
| 383 | 20231207 | 121900 | 1151203530 | 7890 | 7880 | 7890 | 7880 | 844 |
| 384 | 20231207 | 121800 | 1144552800 | 7890 | 7890 | 7890 | 7890 | 0 |
| 385 | 20231207 | 121700 | 1144552800 | 7890 | 7890 | 7890 | 7890 | 2 |
| 386 | 20231207 | 121600 | 1144537020 | 7880 | 7880 | 7880 | 7880 | 91 |
| 387 | 20231207 | 121500 | 1143819940 | 7890 | 7880 | 7890 | 7880 | 28 |
| 388 | 20231207 | 121400 | 1143599240 | 7880 | 7890 | 7890 | 7880 | 1404 |
| 389 | 20231207 | 121300 | 1132521900 | 7890 | 7890 | 7890 | 7890 | 713 |
| 390 | 20231207 | 121200 | 1126896330 | 7890 | 7890 | 7890 | 7890 | 19 |
| 391 | 20231207 | 121100 | 1126746420 | 7890 | 7890 | 7890 | 7890 | 55 |
| 392 | 20231207 | 121000 | 1126312470 | 7890 | 7900 | 7900 | 7890 | 1311 |
| 393 | 20231207 | 120900 | 1115962210 | 7900 | 7890 | 7900 | 7890 | 116 |
| 394 | 20231207 | 120800 | 1115046810 | 7890 | 7890 | 7890 | 7890 | 1 |
| 395 | 20231207 | 120700 | 1115038920 | 7900 | 7900 | 7900 | 7900 | 2 |
| 396 | 20231207 | 120600 | 1115023120 | 7890 | 7890 | 7890 | 7890 | 5 |
| 397 | 20231207 | 120500 | 1114983670 | 7890 | 7890 | 7900 | 7890 | 327 |
| 398 | 20231207 | 120400 | 1112403310 | 7890 | 7900 | 7900 | 7880 | 2521 |
| 399 | 20231207 | 120300 | 1092512000 | 7890 | 7900 | 7900 | 7890 | 1482 |
| 400 | 20231207 | 120200 | 1080805000 | 7900 | 7900 | 7900 | 7900 | 70 |
| 401 | 20231207 | 120100 | 1080252000 | 7890 | 7890 | 7890 | 7890 | 21 |
| 402 | 20231207 | 120000 | 1080086310 | 7890 | 7890 | 7900 | 7890 | 360 |
| 403 | 20231207 | 115900 | 1077245830 | 7890 | 7900 | 7900 | 7890 | 64 |
| 404 | 20231207 | 115800 | 1076740730 | 7900 | 7890 | 7900 | 7890 | 200 |
| 405 | 20231207 | 115700 | 1075161730 | 7900 | 7900 | 7900 | 7900 | 100 |
| 406 | 20231207 | 115600 | 1074371730 | 7890 | 7900 | 7900 | 7890 | 30 |
| 407 | 20231207 | 115500 | 1074134830 | 7890 | 7890 | 7890 | 7890 | 20 |
| 408 | 20231207 | 115400 | 1073977030 | 7890 | 7890 | 7890 | 7890 | 59 |
| 409 | 20231207 | 115300 | 1073511520 | 7900 | 7890 | 7900 | 7890 | 152 |
| 410 | 20231207 | 115200 | 1072312120 | 7890 | 7890 | 7890 | 7890 | 700 |
| 411 | 20231207 | 115100 | 1066789120 | 7890 | 7890 | 7890 | 7890 | 88 |
| 412 | 20231207 | 115000 | 1066094800 | 7880 | 7880 | 7890 | 7880 | 2245 |
| 413 | 20231207 | 114900 | 1048404120 | 7870 | 7870 | 7870 | 7870 | 9 |
| 414 | 20231207 | 114800 | 1048333290 | 7870 | 7870 | 7870 | 7870 | 97 |
| 415 | 20231207 | 114700 | 1047569900 | 7870 | 7880 | 7880 | 7870 | 12 |
| 416 | 20231207 | 114600 | 1047475440 | 7880 | 7880 | 7880 | 7880 | 0 |
| 417 | 20231207 | 114500 | 1047475440 | 7880 | 7880 | 7880 | 7880 | 0 |
| 418 | 20231207 | 114400 | 1047475440 | 7880 | 7890 | 7890 | 7880 | 1166 |
| 419 | 20231207 | 114300 | 1038286340 | 7890 | 7890 | 7890 | 7890 | 134 |
| 420 | 20231207 | 114200 | 1037229080 | 7890 | 7890 | 7890 | 7880 | 224 |
| 421 | 20231207 | 114100 | 1035461730 | 7890 | 7890 | 7890 | 7890 | 457 |
| 422 | 20231207 | 114000 | 1031856000 | 7900 | 7900 | 7900 | 7900 | 15 |
| 423 | 20231207 | 113900 | 1031737500 | 7900 | 7890 | 7900 | 7890 | 522 |
| 424 | 20231207 | 113800 | 1027618700 | 7900 | 7890 | 7900 | 7890 | 263 |
| 425 | 20231207 | 113700 | 1025543620 | 7890 | 7890 | 7890 | 7890 | 14 |
| 426 | 20231207 | 113600 | 1025433160 | 7890 | 7900 | 7900 | 7890 | 302 |
| 427 | 20231207 | 113500 | 1023049360 | 7900 | 7900 | 7900 | 7900 | 1 |
| 428 | 20231207 | 113400 | 1023041460 | 7890 | 7890 | 7890 | 7890 | 64 |
| 429 | 20231207 | 113300 | 1022536500 | 7890 | 7890 | 7890 | 7890 | 132 |
| 430 | 20231207 | 113200 | 1021495020 | 7890 | 7880 | 7890 | 7880 | 2051 |
| 431 | 20231207 | 113100 | 1005312760 | 7880 | 7880 | 7880 | 7880 | 77 |
| 432 | 20231207 | 113000 | 1004706000 | 7880 | 7880 | 7890 | 7880 | 90 |
| 433 | 20231207 | 112900 | 1003996720 | 7890 | 7890 | 7890 | 7890 | 51 |
| 434 | 20231207 | 112800 | 1003594330 | 7860 | 7880 | 7880 | 7840 | 4376 |
| 435 | 20231207 | 112700 | 969190400 | 7880 | 7880 | 7880 | 7880 | 454 |
| 436 | 20231207 | 112600 | 965612880 | 7880 | 7890 | 7890 | 7880 | 225 |
| 437 | 20231207 | 112500 | 963837680 | 7890 | 7870 | 7890 | 7870 | 1237 |
| 438 | 20231207 | 112400 | 954088960 | 7870 | 7870 | 7870 | 7870 | 31 |
| 439 | 20231207 | 112300 | 953844990 | 7880 | 7870 | 7880 | 7870 | 10 |
| 440 | 20231207 | 112200 | 953766210 | 7870 | 7890 | 7890 | 7870 | 1352 |
| 441 | 20231207 | 112100 | 943110520 | 7880 | 7890 | 7890 | 7880 | 1069 |
| 442 | 20231207 | 112000 | 934678550 | 7900 | 7890 | 7900 | 7890 | 46 |
| 443 | 20231207 | 111900 | 934315380 | 7890 | 7890 | 7890 | 7890 | 212 |
| 444 | 20231207 | 111800 | 932642700 | 7890 | 7890 | 7890 | 7890 | 567 |
| 445 | 20231207 | 111700 | 928169070 | 7890 | 7890 | 7900 | 7890 | 152 |
| 446 | 20231207 | 111600 | 926969290 | 7890 | 7890 | 7890 | 7890 | 21 |
| 447 | 20231207 | 111500 | 926803600 | 7900 | 7890 | 7900 | 7890 | 60 |
| 448 | 20231207 | 111400 | 926329630 | 7890 | 7880 | 7890 | 7880 | 1279 |
| 449 | 20231207 | 111300 | 916238340 | 7880 | 7890 | 7890 | 7880 | 105 |
| 450 | 20231207 | 111200 | 915409900 | 7890 | 7890 | 7890 | 7890 | 64 |
| 451 | 20231207 | 111100 | 914904940 | 7870 | 7870 | 7870 | 7870 | 15 |
| 452 | 20231207 | 111000 | 914786890 | 7880 | 7880 | 7880 | 7880 | 801 |
| 453 | 20231207 | 110900 | 908475010 | 7870 | 7870 | 7870 | 7870 | 0 |
| 454 | 20231207 | 110800 | 908475010 | 7870 | 7870 | 7870 | 7870 | 119 |
| 455 | 20231207 | 110700 | 907538480 | 7870 | 7870 | 7870 | 7870 | 261 |
| 456 | 20231207 | 110600 | 905484410 | 7860 | 7850 | 7860 | 7850 | 749 |
| 457 | 20231207 | 110500 | 899597770 | 7850 | 7850 | 7850 | 7850 | 10 |
| 458 | 20231207 | 110400 | 899519270 | 7850 | 7850 | 7850 | 7840 | 560 |
| 459 | 20231207 | 110300 | 895123480 | 7860 | 7850 | 7860 | 7850 | 10 |
| 460 | 20231207 | 110200 | 895044890 | 7850 | 7850 | 7850 | 7850 | 715 |
| 461 | 20231207 | 110100 | 889432140 | 7850 | 7850 | 7850 | 7850 | 1 |
| 462 | 20231207 | 110000 | 889424290 | 7860 | 7860 | 7860 | 7860 | 9 |
| 463 | 20231207 | 105900 | 889353550 | 7850 | 7840 | 7850 | 7840 | 810 |
| 464 | 20231207 | 105800 | 882995060 | 7840 | 7830 | 7850 | 7830 | 492 |
| 465 | 20231207 | 105700 | 879139980 | 7850 | 7850 | 7850 | 7850 | 132 |
| 466 | 20231207 | 105600 | 878103780 | 7820 | 7820 | 7820 | 7820 | 2 |
| 467 | 20231207 | 105500 | 878088140 | 7820 | 7830 | 7830 | 7820 | 2072 |
| 468 | 20231207 | 105400 | 861868650 | 7840 | 7840 | 7840 | 7840 | 0 |
| 469 | 20231207 | 105300 | 861868650 | 7840 | 7850 | 7850 | 7840 | 825 |
| 470 | 20231207 | 105200 | 855400550 | 7840 | 7840 | 7840 | 7840 | 100 |
| 471 | 20231207 | 105100 | 854616550 | 7840 | 7840 | 7840 | 7840 | 106 |
| 472 | 20231207 | 105000 | 853785510 | 7840 | 7840 | 7850 | 7830 | 1665 |
| 473 | 20231207 | 104900 | 840741830 | 7840 | 7840 | 7840 | 7840 | 826 |
| 474 | 20231207 | 104800 | 834265990 | 7840 | 7840 | 7850 | 7840 | 709 |
| 475 | 20231207 | 104700 | 828707400 | 7840 | 7850 | 7850 | 7840 | 281 |
| 476 | 20231207 | 104600 | 826504050 | 7850 | 7850 | 7850 | 7850 | 1 |
| 477 | 20231207 | 104500 | 826496200 | 7850 | 7840 | 7850 | 7840 | 427 |
| 478 | 20231207 | 104400 | 823147520 | 7850 | 7850 | 7850 | 7850 | 835 |
| 479 | 20231207 | 104300 | 816592770 | 7860 | 7860 | 7860 | 7860 | 246 |
| 480 | 20231207 | 104200 | 814659210 | 7860 | 7870 | 7870 | 7860 | 587 |
| 481 | 20231207 | 104100 | 810043220 | 7870 | 7870 | 7870 | 7870 | 253 |
| 482 | 20231207 | 104000 | 808052110 | 7880 | 7860 | 7880 | 7860 | 18 |
| 483 | 20231207 | 103900 | 807910470 | 7860 | 7860 | 7860 | 7860 | 300 |
| 484 | 20231207 | 103800 | 805552470 | 7860 | 7880 | 7880 | 7860 | 407 |
| 485 | 20231207 | 103700 | 802349780 | 7880 | 7860 | 7880 | 7850 | 1443 |
| 486 | 20231207 | 103600 | 791013190 | 7860 | 7860 | 7860 | 7860 | 200 |
| 487 | 20231207 | 103500 | 789441190 | 7850 | 7850 | 7850 | 7850 | 10 |
| 488 | 20231207 | 103400 | 789362690 | 7850 | 7850 | 7850 | 7840 | 707 |
| 489 | 20231207 | 103300 | 783818220 | 7850 | 7840 | 7850 | 7840 | 1050 |
| 490 | 20231207 | 103200 | 775582760 | 7840 | 7840 | 7840 | 7840 | 314 |
| 491 | 20231207 | 103100 | 773121000 | 7850 | 7850 | 7850 | 7850 | 281 |
| 492 | 20231207 | 103000 | 770915150 | 7850 | 7840 | 7850 | 7840 | 475 |
| 493 | 20231207 | 102900 | 767186500 | 7840 | 7840 | 7840 | 7840 | 420 |
| 494 | 20231207 | 102800 | 763893700 | 7840 | 7850 | 7850 | 7830 | 3728 |
| 495 | 20231207 | 102700 | 734663950 | 7850 | 7850 | 7850 | 7850 | 265 |
| 496 | 20231207 | 102600 | 732583700 | 7850 | 7850 | 7850 | 7850 | 132 |
| 497 | 20231207 | 102500 | 731547500 | 7850 | 7850 | 7850 | 7850 | 603 |
| 498 | 20231207 | 102400 | 726813950 | 7850 | 7850 | 7850 | 7850 | 0 |
| 499 | 20231207 | 102300 | 726813950 | 7850 | 7850 | 7850 | 7840 | 862 |
| 500 | 20231207 | 102200 | 720052250 | 7850 | 7850 | 7850 | 7850 | 662 |
| 501 | 20231207 | 102100 | 714855550 | 7850 | 7880 | 7880 | 7850 | 1264 |
| 502 | 20231207 | 102000 | 704903880 | 7880 | 7900 | 7900 | 7880 | 3629 |
| 503 | 20231207 | 101900 | 676272400 | 7900 | 7900 | 7900 | 7890 | 1245 |
| 504 | 20231207 | 101800 | 666447330 | 7890 | 7900 | 7900 | 7890 | 74 |
| 505 | 20231207 | 101700 | 665862740 | 7900 | 7910 | 7910 | 7900 | 618 |
| 506 | 20231207 | 101600 | 660979360 | 7910 | 7900 | 7910 | 7900 | 370 |
| 507 | 20231207 | 101500 | 658054660 | 7900 | 7900 | 7900 | 7900 | 197 |
| 508 | 20231207 | 101400 | 656498360 | 7890 | 7900 | 7900 | 7890 | 2500 |
| 509 | 20231207 | 101300 | 636752490 | 7900 | 7890 | 7900 | 7890 | 551 |
| 510 | 20231207 | 101200 | 632402090 | 7890 | 7890 | 7890 | 7880 | 341 |
| 511 | 20231207 | 101100 | 629711640 | 7880 | 7880 | 7880 | 7880 | 126 |
| 512 | 20231207 | 101000 | 628718760 | 7880 | 7870 | 7880 | 7870 | 1107 |
| 513 | 20231207 | 100900 | 620003330 | 7870 | 7870 | 7870 | 7870 | 27 |
| 514 | 20231207 | 100800 | 619790840 | 7860 | 7860 | 7870 | 7860 | 519 |
| 515 | 20231207 | 100700 | 615711470 | 7870 | 7880 | 7880 | 7870 | 401 |
| 516 | 20231207 | 100600 | 612551750 | 7880 | 7880 | 7890 | 7880 | 86 |
| 517 | 20231207 | 100500 | 611873920 | 7880 | 7890 | 7890 | 7880 | 1377 |
| 518 | 20231207 | 100400 | 601022710 | 7870 | 7890 | 7890 | 7870 | 377 |
| 519 | 20231207 | 100300 | 598050180 | 7890 | 7850 | 7890 | 7850 | 1995 |
| 520 | 20231207 | 100200 | 582337180 | 7840 | 7860 | 7860 | 7840 | 205 |
| 521 | 20231207 | 100100 | 580729880 | 7840 | 7860 | 7860 | 7840 | 1959 |
| 522 | 20231207 | 100000 | 565347840 | 7860 | 7870 | 7870 | 7860 | 139 |
| 523 | 20231207 | 095900 | 564255180 | 7870 | 7870 | 7870 | 7860 | 214 |
| 524 | 20231207 | 095800 | 562571010 | 7870 | 7880 | 7880 | 7870 | 875 |
| 525 | 20231207 | 095700 | 555683180 | 7870 | 7880 | 7880 | 7870 | 1238 |
| 526 | 20231207 | 095600 | 545928700 | 7890 | 7880 | 7890 | 7880 | 311 |
| 527 | 20231207 | 095500 | 543478000 | 7880 | 7880 | 7890 | 7880 | 23 |
| 528 | 20231207 | 095400 | 543296750 | 7880 | 7880 | 7890 | 7880 | 706 |
| 529 | 20231207 | 095300 | 537731420 | 7880 | 7880 | 7880 | 7870 | 2043 |
| 530 | 20231207 | 095200 | 521632630 | 7880 | 7870 | 7880 | 7870 | 3437 |
| 531 | 20231207 | 095100 | 494553440 | 7870 | 7860 | 7880 | 7860 | 801 |
| 532 | 20231207 | 095000 | 488244960 | 7870 | 7860 | 7870 | 7860 | 225 |
| 533 | 20231207 | 094900 | 486475790 | 7860 | 7860 | 7860 | 7860 | 328 |
| 534 | 20231207 | 094800 | 483897710 | 7860 | 7840 | 7860 | 7830 | 7897 |
| 535 | 20231207 | 094700 | 421943680 | 7830 | 7830 | 7840 | 7830 | 310 |
| 536 | 20231207 | 094600 | 419515280 | 7830 | 7840 | 7840 | 7830 | 655 |
| 537 | 20231207 | 094500 | 414382080 | 7830 | 7830 | 7840 | 7820 | 672 |
| 538 | 20231207 | 094400 | 409119720 | 7830 | 7830 | 7830 | 7820 | 171 |
| 539 | 20231207 | 094300 | 407781240 | 7830 | 7830 | 7830 | 7830 | 789 |
| 540 | 20231207 | 094200 | 401603370 | 7840 | 7840 | 7840 | 7840 | 363 |
| 541 | 20231207 | 094100 | 398757450 | 7840 | 7820 | 7850 | 7820 | 1419 |
| 542 | 20231207 | 094000 | 387633470 | 7820 | 7820 | 7840 | 7820 | 314 |
| 543 | 20231207 | 093900 | 385175530 | 7820 | 7820 | 7840 | 7820 | 1180 |
| 544 | 20231207 | 093800 | 375941360 | 7810 | 7810 | 7810 | 7810 | 165 |
| 545 | 20231207 | 093700 | 374652710 | 7800 | 7810 | 7810 | 7800 | 35 |
| 546 | 20231207 | 093600 | 374379610 | 7810 | 7800 | 7810 | 7800 | 1854 |
| 547 | 20231207 | 093500 | 359917070 | 7810 | 7790 | 7820 | 7790 | 384 |
| 548 | 20231207 | 093400 | 356924790 | 7790 | 7790 | 7790 | 7790 | 246 |
| 549 | 20231207 | 093300 | 355008450 | 7820 | 7800 | 7830 | 7780 | 2408 |
| 550 | 20231207 | 093200 | 336226260 | 7800 | 7800 | 7800 | 7780 | 472 |
| 551 | 20231207 | 093100 | 332551320 | 7800 | 7830 | 7830 | 7800 | 740 |
| 552 | 20231207 | 093000 | 326772760 | 7830 | 7810 | 7830 | 7810 | 127 |
| 553 | 20231207 | 092900 | 325780250 | 7810 | 7810 | 7810 | 7810 | 336 |
| 554 | 20231207 | 092800 | 323156090 | 7810 | 7810 | 7810 | 7810 | 313 |
| 555 | 20231207 | 092700 | 320711560 | 7800 | 7780 | 7800 | 7780 | 3814 |
| 556 | 20231207 | 092600 | 290989510 | 7780 | 7790 | 7790 | 7780 | 190 |
| 557 | 20231207 | 092500 | 289510790 | 7780 | 7790 | 7790 | 7780 | 330 |
| 558 | 20231207 | 092400 | 286940370 | 7790 | 7790 | 7790 | 7780 | 161 |
| 559 | 20231207 | 092300 | 285687180 | 7780 | 7790 | 7790 | 7780 | 330 |
| 560 | 20231207 | 092200 | 283117680 | 7770 | 7790 | 7790 | 7770 | 520 |
| 561 | 20231207 | 092100 | 279071090 | 7790 | 7800 | 7800 | 7780 | 2070 |
| 562 | 20231207 | 092000 | 262960680 | 7800 | 7790 | 7800 | 7780 | 6264 |
| 563 | 20231207 | 091900 | 214118420 | 7800 | 7810 | 7810 | 7800 | 481 |
| 564 | 20231207 | 091800 | 210366610 | 7810 | 7810 | 7810 | 7800 | 162 |
| 565 | 20231207 | 091700 | 209102490 | 7810 | 7810 | 7810 | 7810 | 2095 |
| 566 | 20231207 | 091600 | 192740540 | 7810 | 7820 | 7830 | 7780 | 2057 |
| 567 | 20231207 | 091500 | 176708930 | 7830 | 7810 | 7830 | 7800 | 225 |
| 568 | 20231207 | 091400 | 174950100 | 7800 | 7810 | 7810 | 7800 | 153 |
| 569 | 20231207 | 091300 | 173756170 | 7820 | 7810 | 7850 | 7810 | 3213 |
| 570 | 20231207 | 091200 | 148594650 | 7810 | 7810 | 7810 | 7810 | 171 |
| 571 | 20231207 | 091100 | 147259140 | 7810 | 7810 | 7820 | 7810 | 2334 |
| 572 | 20231207 | 091000 | 129015180 | 7820 | 7820 | 7820 | 7820 | 237 |
| 573 | 20231207 | 090900 | 127161840 | 7810 | 7800 | 7810 | 7800 | 527 |
| 574 | 20231207 | 090800 | 123048230 | 7800 | 7800 | 7800 | 7790 | 1568 |
| 575 | 20231207 | 090700 | 110823330 | 7790 | 7800 | 7800 | 7780 | 2220 |
| 576 | 20231207 | 090600 | 93526200 | 7790 | 7810 | 7810 | 7790 | 3776 |
| 577 | 20231207 | 090500 | 64073090 | 7810 | 7820 | 7820 | 7810 | 570 |
| 578 | 20231207 | 090400 | 59618460 | 7820 | 7820 | 7850 | 7820 | 1217 |
| 579 | 20231207 | 090300 | 50098970 | 7850 | 7840 | 7860 | 7820 | 2632 |
| 580 | 20231207 | 090200 | 29456340 | 7810 | 7820 | 7820 | 7810 | 84 |
| 581 | 20231207 | 090100 | 28799510 | 7840 | 7800 | 7840 | 7800 | 1164 |
| 582 | 20231207 | 090000 | 19701010 | 7820 | 7790 | 7820 | 7790 | 2503 |