31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 192700 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 8531 |
| 3 | 20231220 | 192600 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 4 | 20231220 | 192500 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 5 | 20231220 | 192400 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 6 | 20231220 | 192300 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 7 | 20231220 | 192200 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 8 | 20231220 | 192100 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 9 | 20231220 | 192000 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 10 | 20231220 | 191900 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 11 | 20231220 | 191800 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 12 | 20231220 | 191700 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 13 | 20231220 | 191600 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 14 | 20231220 | 191500 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 15 | 20231220 | 191400 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 16 | 20231220 | 191300 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 17 | 20231220 | 191200 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 18 | 20231220 | 191100 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 19 | 20231220 | 191000 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 20 | 20231220 | 190900 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 21 | 20231220 | 190800 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 22 | 20231220 | 190700 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 23 | 20231220 | 190600 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 24 | 20231220 | 190500 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 25 | 20231220 | 190400 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 26 | 20231220 | 190300 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 27 | 20231220 | 190200 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 28 | 20231220 | 190100 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 29 | 20231220 | 190000 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 30 | 20231220 | 185900 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 31 | 20231220 | 185800 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 32 | 20231220 | 185700 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 8531 |
| 33 | 20231220 | 185600 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 34 | 20231220 | 185500 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 35 | 20231220 | 185400 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 36 | 20231220 | 185300 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 37 | 20231220 | 185200 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 38 | 20231220 | 185100 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 39 | 20231220 | 185000 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 40 | 20231220 | 184900 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 41 | 20231220 | 184800 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 42 | 20231220 | 184700 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 43 | 20231220 | 184600 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 44 | 20231220 | 184500 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 45 | 20231220 | 184400 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 46 | 20231220 | 184300 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 47 | 20231220 | 184200 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 48 | 20231220 | 184100 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 49 | 20231220 | 184000 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 50 | 20231220 | 183900 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 51 | 20231220 | 183800 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 52 | 20231220 | 183700 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 53 | 20231220 | 183600 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 54 | 20231220 | 183500 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 55 | 20231220 | 183400 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 56 | 20231220 | 183300 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 57 | 20231220 | 183200 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 58 | 20231220 | 183100 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 59 | 20231220 | 183000 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 60 | 20231220 | 182900 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 61 | 20231220 | 182800 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 62 | 20231220 | 182700 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 8531 |
| 63 | 20231220 | 182600 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 64 | 20231220 | 182500 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 65 | 20231220 | 182400 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 66 | 20231220 | 182300 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 67 | 20231220 | 182200 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 68 | 20231220 | 182100 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 69 | 20231220 | 182000 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 70 | 20231220 | 181900 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 71 | 20231220 | 181800 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 72 | 20231220 | 181700 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 73 | 20231220 | 181600 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 74 | 20231220 | 181500 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 75 | 20231220 | 181400 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 76 | 20231220 | 181300 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 77 | 20231220 | 181200 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 78 | 20231220 | 181100 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 79 | 20231220 | 181000 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 80 | 20231220 | 180900 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 81 | 20231220 | 180800 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 82 | 20231220 | 180700 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 83 | 20231220 | 180600 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 84 | 20231220 | 180500 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 85 | 20231220 | 180400 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 86 | 20231220 | 180300 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 87 | 20231220 | 180200 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 88 | 20231220 | 180100 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 89 | 20231220 | 180000 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 90 | 20231220 | 175900 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 91 | 20231220 | 175800 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 92 | 20231220 | 175700 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 8531 |
| 93 | 20231220 | 175600 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 94 | 20231220 | 175500 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 95 | 20231220 | 175400 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 96 | 20231220 | 175300 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 97 | 20231220 | 175200 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 98 | 20231220 | 175100 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 99 | 20231220 | 175000 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 100 | 20231220 | 174900 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 101 | 20231220 | 174800 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 102 | 20231220 | 174700 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 103 | 20231220 | 174600 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 104 | 20231220 | 174500 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 105 | 20231220 | 174400 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 106 | 20231220 | 174300 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 107 | 20231220 | 174200 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 108 | 20231220 | 174100 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 109 | 20231220 | 174000 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 110 | 20231220 | 173900 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 111 | 20231220 | 173800 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 112 | 20231220 | 173700 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 113 | 20231220 | 173600 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 114 | 20231220 | 173500 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 115 | 20231220 | 173400 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 116 | 20231220 | 173300 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 117 | 20231220 | 173200 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 118 | 20231220 | 173100 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 119 | 20231220 | 173000 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 120 | 20231220 | 172900 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 121 | 20231220 | 172800 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 122 | 20231220 | 172700 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 8531 |
| 123 | 20231220 | 172600 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 124 | 20231220 | 172500 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 125 | 20231220 | 172400 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 126 | 20231220 | 172300 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 127 | 20231220 | 172200 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 128 | 20231220 | 172100 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 129 | 20231220 | 172000 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 130 | 20231220 | 171900 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 131 | 20231220 | 171800 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 132 | 20231220 | 171700 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 133 | 20231220 | 171600 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 134 | 20231220 | 171500 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 135 | 20231220 | 171400 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 136 | 20231220 | 171300 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 137 | 20231220 | 171200 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 138 | 20231220 | 171100 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 139 | 20231220 | 171000 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 140 | 20231220 | 170900 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 141 | 20231220 | 170800 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 142 | 20231220 | 170700 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 143 | 20231220 | 170600 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 144 | 20231220 | 170500 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 145 | 20231220 | 170400 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 146 | 20231220 | 170300 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 147 | 20231220 | 170200 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 148 | 20231220 | 170100 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 149 | 20231220 | 170000 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 150 | 20231220 | 165900 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 151 | 20231220 | 165800 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 152 | 20231220 | 165700 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 8531 |
| 153 | 20231220 | 165600 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 154 | 20231220 | 165500 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 155 | 20231220 | 165400 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 156 | 20231220 | 165300 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 157 | 20231220 | 165200 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 158 | 20231220 | 165100 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 159 | 20231220 | 165000 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 160 | 20231220 | 164900 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 161 | 20231220 | 164800 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 162 | 20231220 | 164700 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 163 | 20231220 | 164600 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 164 | 20231220 | 164500 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 165 | 20231220 | 164400 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 166 | 20231220 | 164300 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 167 | 20231220 | 164200 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 168 | 20231220 | 164100 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 169 | 20231220 | 164000 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 170 | 20231220 | 163900 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 171 | 20231220 | 163800 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 172 | 20231220 | 163700 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 173 | 20231220 | 163600 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 174 | 20231220 | 163500 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 175 | 20231220 | 163400 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 176 | 20231220 | 163300 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 177 | 20231220 | 163200 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 178 | 20231220 | 163100 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 179 | 20231220 | 163000 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 180 | 20231220 | 162900 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 181 | 20231220 | 162800 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 182 | 20231220 | 162700 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 8531 |
| 183 | 20231220 | 162600 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 184 | 20231220 | 162500 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 185 | 20231220 | 162400 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 186 | 20231220 | 162300 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 187 | 20231220 | 162200 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 188 | 20231220 | 162100 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 189 | 20231220 | 162000 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 190 | 20231220 | 161900 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 191 | 20231220 | 161800 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 192 | 20231220 | 161700 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 193 | 20231220 | 161600 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 194 | 20231220 | 161500 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 195 | 20231220 | 161400 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 196 | 20231220 | 161300 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 197 | 20231220 | 161200 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 198 | 20231220 | 161100 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 199 | 20231220 | 161000 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 200 | 20231220 | 160900 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 201 | 20231220 | 160800 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 202 | 20231220 | 160700 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 203 | 20231220 | 160600 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 204 | 20231220 | 160500 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 205 | 20231220 | 160400 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 206 | 20231220 | 160300 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 207 | 20231220 | 160200 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 208 | 20231220 | 160100 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 209 | 20231220 | 160000 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 210 | 20231220 | 155900 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 211 | 20231220 | 155800 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 212 | 20231220 | 155700 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 8531 |
| 213 | 20231220 | 155600 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 214 | 20231220 | 155500 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 215 | 20231220 | 155400 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 216 | 20231220 | 155300 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 217 | 20231220 | 155200 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 218 | 20231220 | 155100 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 219 | 20231220 | 155000 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 220 | 20231220 | 154900 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 221 | 20231220 | 154800 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 222 | 20231220 | 154700 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 223 | 20231220 | 154600 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 224 | 20231220 | 154500 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 225 | 20231220 | 154400 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 226 | 20231220 | 154300 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 227 | 20231220 | 154200 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 228 | 20231220 | 154100 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 229 | 20231220 | 154000 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 230 | 20231220 | 153900 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 231 | 20231220 | 153800 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 232 | 20231220 | 153700 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 233 | 20231220 | 153600 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 234 | 20231220 | 153500 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 235 | 20231220 | 153400 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 236 | 20231220 | 153300 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 237 | 20231220 | 153200 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 238 | 20231220 | 153100 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 0 |
| 239 | 20231220 | 153000 | 3258947400 | 8560 | 8560 | 8560 | 8560 | 8531 |
| 240 | 20231220 | 152900 | 3185922040 | 8570 | 8570 | 8570 | 8570 | 0 |
| 241 | 20231220 | 152800 | 3185922040 | 8570 | 8570 | 8570 | 8570 | 0 |
| 242 | 20231220 | 152700 | 3185922040 | 8570 | 8570 | 8570 | 8570 | 0 |
| 243 | 20231220 | 152600 | 3185922040 | 8570 | 8570 | 8570 | 8570 | 0 |
| 244 | 20231220 | 152500 | 3185922040 | 8570 | 8570 | 8570 | 8570 | 0 |
| 245 | 20231220 | 152400 | 3185922040 | 8570 | 8570 | 8570 | 8570 | 0 |
| 246 | 20231220 | 152300 | 3185922040 | 8570 | 8570 | 8570 | 8570 | 0 |
| 247 | 20231220 | 152200 | 3185922040 | 8570 | 8570 | 8570 | 8570 | 0 |
| 248 | 20231220 | 152100 | 3185922040 | 8570 | 8570 | 8570 | 8570 | 0 |
| 249 | 20231220 | 152000 | 3185922040 | 8570 | 8570 | 8570 | 8570 | 0 |
| 250 | 20231220 | 151900 | 3185922040 | 8570 | 8570 | 8590 | 8560 | 1607 |
| 251 | 20231220 | 151800 | 3172152230 | 8580 | 8590 | 8590 | 8580 | 1632 |
| 252 | 20231220 | 151700 | 3158149590 | 8570 | 8600 | 8600 | 8570 | 522 |
| 253 | 20231220 | 151600 | 3153675390 | 8600 | 8600 | 8600 | 8570 | 3609 |
| 254 | 20231220 | 151500 | 3122737000 | 8590 | 8590 | 8600 | 8580 | 373 |
| 255 | 20231220 | 151400 | 3119533330 | 8600 | 8610 | 8610 | 8580 | 1507 |
| 256 | 20231220 | 151300 | 3106582200 | 8600 | 8600 | 8600 | 8580 | 715 |
| 257 | 20231220 | 151200 | 3100441920 | 8610 | 8600 | 8610 | 8580 | 2434 |
| 258 | 20231220 | 151100 | 3079547480 | 8600 | 8620 | 8620 | 8600 | 1071 |
| 259 | 20231220 | 151000 | 3070329190 | 8620 | 8620 | 8620 | 8620 | 12 |
| 260 | 20231220 | 150900 | 3070225750 | 8620 | 8610 | 8620 | 8590 | 545 |
| 261 | 20231220 | 150800 | 3065541790 | 8620 | 8600 | 8620 | 8590 | 216 |
| 262 | 20231220 | 150700 | 3063684780 | 8600 | 8610 | 8620 | 8600 | 1108 |
| 263 | 20231220 | 150600 | 3054154570 | 8620 | 8630 | 8630 | 8600 | 103 |
| 264 | 20231220 | 150500 | 3053268630 | 8620 | 8630 | 8630 | 8620 | 292 |
| 265 | 20231220 | 150400 | 3050748750 | 8630 | 8630 | 8640 | 8620 | 600 |
| 266 | 20231220 | 150300 | 3045570680 | 8620 | 8610 | 8620 | 8610 | 309 |
| 267 | 20231220 | 150200 | 3042908140 | 8610 | 8600 | 8610 | 8570 | 2330 |
| 268 | 20231220 | 150100 | 3022874080 | 8600 | 8600 | 8600 | 8570 | 265 |
| 269 | 20231220 | 150000 | 3020599380 | 8570 | 8600 | 8600 | 8560 | 2965 |
| 270 | 20231220 | 145900 | 2995176910 | 8600 | 8620 | 8620 | 8590 | 224 |
| 271 | 20231220 | 145800 | 2993249490 | 8620 | 8620 | 8620 | 8620 | 11 |
| 272 | 20231220 | 145700 | 2993154670 | 8630 | 8630 | 8630 | 8630 | 16 |
| 273 | 20231220 | 145600 | 2993016590 | 8640 | 8620 | 8640 | 8570 | 3254 |
| 274 | 20231220 | 145500 | 2965030290 | 8610 | 8630 | 8630 | 8600 | 2691 |
| 275 | 20231220 | 145400 | 2941861220 | 8640 | 8630 | 8650 | 8630 | 85 |
| 276 | 20231220 | 145300 | 2941127450 | 8630 | 8650 | 8650 | 8620 | 264 |
| 277 | 20231220 | 145200 | 2938849400 | 8640 | 8650 | 8650 | 8640 | 11 |
| 278 | 20231220 | 145100 | 2938754350 | 8650 | 8640 | 8650 | 8630 | 379 |
| 279 | 20231220 | 145000 | 2935483000 | 8650 | 8650 | 8650 | 8650 | 12 |
| 280 | 20231220 | 144900 | 2935379200 | 8650 | 8650 | 8650 | 8640 | 48 |
| 281 | 20231220 | 144800 | 2934964400 | 8640 | 8650 | 8650 | 8640 | 382 |
| 282 | 20231220 | 144700 | 2931662340 | 8660 | 8660 | 8660 | 8660 | 194 |
| 283 | 20231220 | 144600 | 2929982300 | 8670 | 8680 | 8680 | 8670 | 407 |
| 284 | 20231220 | 144500 | 2926453070 | 8680 | 8680 | 8680 | 8680 | 3 |
| 285 | 20231220 | 144400 | 2926427030 | 8680 | 8680 | 8680 | 8660 | 21 |
| 286 | 20231220 | 144300 | 2926244930 | 8670 | 8680 | 8680 | 8670 | 5 |
| 287 | 20231220 | 144200 | 2926201560 | 8670 | 8680 | 8680 | 8670 | 424 |
| 288 | 20231220 | 144100 | 2922522900 | 8680 | 8670 | 8680 | 8670 | 134 |
| 289 | 20231220 | 144000 | 2921361090 | 8680 | 8680 | 8680 | 8680 | 58 |
| 290 | 20231220 | 143900 | 2920857650 | 8680 | 8670 | 8680 | 8670 | 123 |
| 291 | 20231220 | 143800 | 2919790020 | 8680 | 8680 | 8680 | 8680 | 19 |
| 292 | 20231220 | 143700 | 2919625100 | 8680 | 8680 | 8690 | 8680 | 129 |
| 293 | 20231220 | 143600 | 2918504440 | 8680 | 8660 | 8690 | 8660 | 989 |
| 294 | 20231220 | 143500 | 2909939330 | 8660 | 8670 | 8670 | 8640 | 904 |
| 295 | 20231220 | 143400 | 2902111240 | 8680 | 8680 | 8680 | 8680 | 2 |
| 296 | 20231220 | 143300 | 2902093880 | 8690 | 8670 | 8690 | 8670 | 315 |
| 297 | 20231220 | 143200 | 2899361840 | 8670 | 8670 | 8670 | 8670 | 64 |
| 298 | 20231220 | 143100 | 2898806960 | 8670 | 8680 | 8680 | 8670 | 311 |
| 299 | 20231220 | 143000 | 2896107490 | 8680 | 8680 | 8690 | 8650 | 904 |
| 300 | 20231220 | 142900 | 2888281000 | 8660 | 8650 | 8700 | 8650 | 8596 |
| 301 | 20231220 | 142800 | 2813816060 | 8650 | 8640 | 8650 | 8640 | 110 |
| 302 | 20231220 | 142700 | 2812865280 | 8640 | 8630 | 8640 | 8630 | 41 |
| 303 | 20231220 | 142600 | 2812511440 | 8640 | 8630 | 8640 | 8610 | 373 |
| 304 | 20231220 | 142500 | 2809298760 | 8640 | 8640 | 8640 | 8640 | 1 |
| 305 | 20231220 | 142400 | 2809290120 | 8650 | 8650 | 8650 | 8650 | 0 |
| 306 | 20231220 | 142300 | 2809290120 | 8650 | 8640 | 8650 | 8640 | 51 |
| 307 | 20231220 | 142200 | 2808849470 | 8640 | 8630 | 8650 | 8630 | 404 |
| 308 | 20231220 | 142100 | 2805354910 | 8650 | 8650 | 8650 | 8610 | 5100 |
| 309 | 20231220 | 142000 | 2761244010 | 8640 | 8630 | 8640 | 8610 | 1398 |
| 310 | 20231220 | 141900 | 2749167300 | 8630 | 8630 | 8630 | 8630 | 232 |
| 311 | 20231220 | 141800 | 2747165140 | 8630 | 8620 | 8630 | 8610 | 2939 |
| 312 | 20231220 | 141700 | 2721838560 | 8630 | 8620 | 8630 | 8620 | 157 |
| 313 | 20231220 | 141600 | 2720485210 | 8630 | 8630 | 8630 | 8620 | 319 |
| 314 | 20231220 | 141500 | 2717734890 | 8630 | 8630 | 8630 | 8620 | 1088 |
| 315 | 20231220 | 141400 | 2708347450 | 8630 | 8640 | 8640 | 8630 | 557 |
| 316 | 20231220 | 141300 | 2703537540 | 8640 | 8630 | 8640 | 8630 | 115 |
| 317 | 20231220 | 141200 | 2702545010 | 8640 | 8630 | 8640 | 8630 | 122 |
| 318 | 20231220 | 141100 | 2701491130 | 8630 | 8630 | 8640 | 8620 | 852 |
| 319 | 20231220 | 141000 | 2694140360 | 8640 | 8640 | 8640 | 8640 | 1 |
| 320 | 20231220 | 140900 | 2694131720 | 8630 | 8640 | 8640 | 8630 | 3 |
| 321 | 20231220 | 140800 | 2694105810 | 8640 | 8640 | 8640 | 8640 | 0 |
| 322 | 20231220 | 140700 | 2694105810 | 8640 | 8630 | 8640 | 8630 | 907 |
| 323 | 20231220 | 140600 | 2686278390 | 8630 | 8620 | 8630 | 8620 | 41 |
| 324 | 20231220 | 140500 | 2685924960 | 8630 | 8620 | 8630 | 8620 | 66 |
| 325 | 20231220 | 140400 | 2685356030 | 8630 | 8630 | 8630 | 8620 | 83 |
| 326 | 20231220 | 140300 | 2684640350 | 8630 | 8620 | 8630 | 8620 | 101 |
| 327 | 20231220 | 140200 | 2683769720 | 8630 | 8620 | 8630 | 8620 | 325 |
| 328 | 20231220 | 140100 | 2680968200 | 8630 | 8620 | 8630 | 8620 | 428 |
| 329 | 20231220 | 140000 | 2677278780 | 8610 | 8620 | 8620 | 8610 | 23 |
| 330 | 20231220 | 135900 | 2677080620 | 8620 | 8610 | 8620 | 8610 | 75 |
| 331 | 20231220 | 135800 | 2676434660 | 8620 | 8620 | 8620 | 8620 | 227 |
| 332 | 20231220 | 135700 | 2674477920 | 8620 | 8610 | 8620 | 8610 | 283 |
| 333 | 20231220 | 135600 | 2672041270 | 8620 | 8600 | 8620 | 8600 | 535 |
| 334 | 20231220 | 135500 | 2667439080 | 8600 | 8590 | 8600 | 8590 | 57 |
| 335 | 20231220 | 135400 | 2666949430 | 8570 | 8570 | 8590 | 8570 | 499 |
| 336 | 20231220 | 135300 | 2662671560 | 8570 | 8570 | 8570 | 8570 | 197 |
| 337 | 20231220 | 135200 | 2660983270 | 8560 | 8560 | 8570 | 8550 | 3514 |
| 338 | 20231220 | 135100 | 2630928560 | 8560 | 8570 | 8590 | 8560 | 68 |
| 339 | 20231220 | 135000 | 2630346090 | 8570 | 8580 | 8580 | 8570 | 552 |
| 340 | 20231220 | 134900 | 2625615200 | 8570 | 8590 | 8590 | 8570 | 272 |
| 341 | 20231220 | 134800 | 2623279330 | 8590 | 8600 | 8600 | 8590 | 344 |
| 342 | 20231220 | 134700 | 2620323140 | 8600 | 8590 | 8600 | 8590 | 51 |
| 343 | 20231220 | 134600 | 2619885040 | 8600 | 8600 | 8600 | 8600 | 10 |
| 344 | 20231220 | 134500 | 2619799040 | 8600 | 8590 | 8600 | 8590 | 4 |
| 345 | 20231220 | 134400 | 2619764670 | 8580 | 8590 | 8590 | 8580 | 40 |
| 346 | 20231220 | 134300 | 2619421440 | 8570 | 8600 | 8600 | 8570 | 842 |
| 347 | 20231220 | 134200 | 2612192340 | 8600 | 8610 | 8620 | 8600 | 37 |
| 348 | 20231220 | 134100 | 2611873890 | 8610 | 8590 | 8610 | 8590 | 113 |
| 349 | 20231220 | 134000 | 2610902180 | 8590 | 8590 | 8600 | 8580 | 249 |
| 350 | 20231220 | 133900 | 2608763330 | 8600 | 8600 | 8600 | 8590 | 3156 |
| 351 | 20231220 | 133800 | 2581653240 | 8590 | 8600 | 8600 | 8590 | 190 |
| 352 | 20231220 | 133700 | 2580019920 | 8600 | 8580 | 8610 | 8580 | 618 |
| 353 | 20231220 | 133600 | 2574706970 | 8580 | 8570 | 8580 | 8570 | 151 |
| 354 | 20231220 | 133500 | 2573411570 | 8560 | 8550 | 8560 | 8540 | 3446 |
| 355 | 20231220 | 133400 | 2543960540 | 8550 | 8550 | 8550 | 8530 | 1550 |
| 356 | 20231220 | 133300 | 2530714550 | 8560 | 8590 | 8590 | 8540 | 5749 |
| 357 | 20231220 | 133200 | 2481500850 | 8600 | 8610 | 8610 | 8590 | 179 |
| 358 | 20231220 | 133100 | 2479961940 | 8600 | 8600 | 8610 | 8600 | 130 |
| 359 | 20231220 | 133000 | 2478843320 | 8600 | 8600 | 8600 | 8600 | 166 |
| 360 | 20231220 | 132900 | 2477415720 | 8610 | 8600 | 8610 | 8600 | 45 |
| 361 | 20231220 | 132800 | 2477028460 | 8600 | 8600 | 8600 | 8600 | 0 |
| 362 | 20231220 | 132700 | 2477028460 | 8600 | 8600 | 8600 | 8600 | 30 |
| 363 | 20231220 | 132600 | 2476770460 | 8620 | 8620 | 8620 | 8620 | 2 |
| 364 | 20231220 | 132500 | 2476753220 | 8600 | 8610 | 8620 | 8600 | 814 |
| 365 | 20231220 | 132400 | 2469750070 | 8610 | 8610 | 8610 | 8600 | 52 |
| 366 | 20231220 | 132300 | 2469302360 | 8610 | 8610 | 8610 | 8600 | 34 |
| 367 | 20231220 | 132200 | 2469009940 | 8600 | 8610 | 8610 | 8600 | 641 |
| 368 | 20231220 | 132100 | 2463495330 | 8610 | 8610 | 8610 | 8610 | 41 |
| 369 | 20231220 | 132000 | 2463142320 | 8590 | 8590 | 8590 | 8580 | 341 |
| 370 | 20231220 | 131900 | 2460213540 | 8590 | 8580 | 8590 | 8580 | 9 |
| 371 | 20231220 | 131800 | 2460136310 | 8570 | 8580 | 8590 | 8560 | 762 |
| 372 | 20231220 | 131700 | 2453605700 | 8580 | 8570 | 8580 | 8560 | 181 |
| 373 | 20231220 | 131600 | 2452054730 | 8560 | 8590 | 8590 | 8550 | 8636 |
| 374 | 20231220 | 131500 | 2378074220 | 8590 | 8630 | 8630 | 8580 | 8893 |
| 375 | 20231220 | 131400 | 2301625550 | 8620 | 8620 | 8630 | 8620 | 8 |
| 376 | 20231220 | 131300 | 2301556580 | 8620 | 8610 | 8620 | 8610 | 292 |
| 377 | 20231220 | 131200 | 2299039950 | 8620 | 8620 | 8620 | 8620 | 47 |
| 378 | 20231220 | 131100 | 2298634810 | 8620 | 8610 | 8620 | 8600 | 86 |
| 379 | 20231220 | 131000 | 2297894650 | 8600 | 8610 | 8610 | 8600 | 38 |
| 380 | 20231220 | 130900 | 2297567820 | 8610 | 8610 | 8610 | 8610 | 0 |
| 381 | 20231220 | 130800 | 2297567820 | 8610 | 8610 | 8620 | 8600 | 1604 |
| 382 | 20231220 | 130700 | 2283769810 | 8620 | 8630 | 8630 | 8620 | 137 |
| 383 | 20231220 | 130600 | 2282588740 | 8630 | 8600 | 8630 | 8600 | 91 |
| 384 | 20231220 | 130500 | 2281806050 | 8600 | 8630 | 8630 | 8600 | 109 |
| 385 | 20231220 | 130400 | 2280866490 | 8630 | 8630 | 8630 | 8630 | 18 |
| 386 | 20231220 | 130300 | 2280711150 | 8600 | 8620 | 8620 | 8600 | 1451 |
| 387 | 20231220 | 130200 | 2268232220 | 8600 | 8600 | 8600 | 8600 | 0 |
| 388 | 20231220 | 130100 | 2268232220 | 8600 | 8630 | 8630 | 8600 | 5512 |
| 389 | 20231220 | 130000 | 2220816660 | 8650 | 8630 | 8650 | 8630 | 1493 |
| 390 | 20231220 | 125900 | 2207917190 | 8620 | 8610 | 8620 | 8610 | 367 |
| 391 | 20231220 | 125800 | 2204757000 | 8610 | 8630 | 8650 | 8610 | 1194 |
| 392 | 20231220 | 125700 | 2194476350 | 8630 | 8650 | 8650 | 8630 | 2 |
| 393 | 20231220 | 125600 | 2194459070 | 8620 | 8620 | 8630 | 8610 | 1846 |
| 394 | 20231220 | 125500 | 2178555380 | 8620 | 8650 | 8650 | 8620 | 24 |
| 395 | 20231220 | 125400 | 2178348220 | 8620 | 8620 | 8620 | 8620 | 215 |
| 396 | 20231220 | 125300 | 2176494920 | 8620 | 8620 | 8620 | 8610 | 58 |
| 397 | 20231220 | 125200 | 2175995320 | 8620 | 8620 | 8620 | 8610 | 191 |
| 398 | 20231220 | 125100 | 2174349740 | 8620 | 8650 | 8650 | 8610 | 1049 |
| 399 | 20231220 | 125000 | 2165312450 | 8650 | 8650 | 8650 | 8650 | 1 |
| 400 | 20231220 | 124900 | 2165303800 | 8620 | 8640 | 8640 | 8620 | 15 |
| 401 | 20231220 | 124800 | 2165174340 | 8650 | 8650 | 8660 | 8650 | 5 |
| 402 | 20231220 | 124700 | 2165131070 | 8660 | 8620 | 8660 | 8620 | 4102 |
| 403 | 20231220 | 124600 | 2129649060 | 8620 | 8620 | 8620 | 8610 | 158 |
| 404 | 20231220 | 124500 | 2128287570 | 8620 | 8610 | 8620 | 8600 | 1563 |
| 405 | 20231220 | 124400 | 2114824900 | 8600 | 8620 | 8620 | 8600 | 756 |
| 406 | 20231220 | 124300 | 2108317210 | 8610 | 8610 | 8610 | 8610 | 1005 |
| 407 | 20231220 | 124200 | 2099664160 | 8620 | 8620 | 8620 | 8620 | 1 |
| 408 | 20231220 | 124100 | 2099655540 | 8620 | 8610 | 8620 | 8610 | 265 |
| 409 | 20231220 | 124000 | 2097373790 | 8610 | 8610 | 8610 | 8610 | 210 |
| 410 | 20231220 | 123900 | 2095565690 | 8610 | 8610 | 8610 | 8610 | 543 |
| 411 | 20231220 | 123800 | 2090890460 | 8620 | 8620 | 8620 | 8620 | 51 |
| 412 | 20231220 | 123700 | 2090450840 | 8610 | 8620 | 8620 | 8610 | 1676 |
| 413 | 20231220 | 123600 | 2076018720 | 8610 | 8650 | 8660 | 8610 | 912 |
| 414 | 20231220 | 123500 | 2068149100 | 8650 | 8630 | 8650 | 8620 | 306 |
| 415 | 20231220 | 123400 | 2065508310 | 8630 | 8620 | 8630 | 8620 | 262 |
| 416 | 20231220 | 123300 | 2063248760 | 8630 | 8630 | 8630 | 8610 | 3371 |
| 417 | 20231220 | 123200 | 2034191440 | 8630 | 8630 | 8630 | 8630 | 16 |
| 418 | 20231220 | 123100 | 2034053360 | 8620 | 8630 | 8630 | 8620 | 98 |
| 419 | 20231220 | 123000 | 2033208080 | 8610 | 8610 | 8610 | 8610 | 10 |
| 420 | 20231220 | 122900 | 2033121980 | 8600 | 8620 | 8630 | 8600 | 1807 |
| 421 | 20231220 | 122800 | 2017558200 | 8620 | 8610 | 8620 | 8610 | 1886 |
| 422 | 20231220 | 122700 | 2001317910 | 8610 | 8630 | 8640 | 8610 | 7870 |
| 423 | 20231220 | 122600 | 1933519760 | 8620 | 8620 | 8640 | 8620 | 236 |
| 424 | 20231220 | 122500 | 1931485030 | 8620 | 8610 | 8640 | 8610 | 526 |
| 425 | 20231220 | 122400 | 1926951820 | 8620 | 8640 | 8640 | 8610 | 4733 |
| 426 | 20231220 | 122300 | 1886155800 | 8630 | 8640 | 8640 | 8630 | 1140 |
| 427 | 20231220 | 122200 | 1876312890 | 8640 | 8650 | 8650 | 8640 | 2135 |
| 428 | 20231220 | 122100 | 1857866370 | 8650 | 8650 | 8650 | 8640 | 340 |
| 429 | 20231220 | 122000 | 1854926060 | 8650 | 8660 | 8660 | 8640 | 5191 |
| 430 | 20231220 | 121900 | 1810025740 | 8660 | 8650 | 8660 | 8650 | 377 |
| 431 | 20231220 | 121800 | 1806764660 | 8660 | 8670 | 8670 | 8650 | 4824 |
| 432 | 20231220 | 121700 | 1764993460 | 8670 | 8670 | 8670 | 8660 | 381 |
| 433 | 20231220 | 121600 | 1761690680 | 8660 | 8660 | 8680 | 8660 | 177 |
| 434 | 20231220 | 121500 | 1760157740 | 8670 | 8670 | 8670 | 8660 | 2342 |
| 435 | 20231220 | 121400 | 1739859280 | 8670 | 8690 | 8690 | 8670 | 1593 |
| 436 | 20231220 | 121300 | 1726022730 | 8710 | 8690 | 8710 | 8690 | 61 |
| 437 | 20231220 | 121200 | 1725492580 | 8690 | 8680 | 8690 | 8680 | 363 |
| 438 | 20231220 | 121100 | 1722338580 | 8700 | 8700 | 8700 | 8700 | 0 |
| 439 | 20231220 | 121000 | 1722338580 | 8700 | 8690 | 8700 | 8680 | 40 |
| 440 | 20231220 | 120900 | 1721990740 | 8690 | 8700 | 8700 | 8690 | 29 |
| 441 | 20231220 | 120800 | 1721738720 | 8690 | 8690 | 8690 | 8690 | 0 |
| 442 | 20231220 | 120700 | 1721738720 | 8690 | 8690 | 8690 | 8690 | 37 |
| 443 | 20231220 | 120600 | 1721417190 | 8710 | 8700 | 8710 | 8700 | 1480 |
| 444 | 20231220 | 120500 | 1708541180 | 8690 | 8690 | 8690 | 8690 | 42 |
| 445 | 20231220 | 120400 | 1708176200 | 8680 | 8690 | 8690 | 8680 | 144 |
| 446 | 20231220 | 120300 | 1706925270 | 8680 | 8680 | 8680 | 8680 | 339 |
| 447 | 20231220 | 120200 | 1703982750 | 8680 | 8680 | 8680 | 8670 | 74 |
| 448 | 20231220 | 120100 | 1703340870 | 8680 | 8670 | 8680 | 8670 | 430 |
| 449 | 20231220 | 120000 | 1699612470 | 8670 | 8670 | 8680 | 8670 | 662 |
| 450 | 20231220 | 115900 | 1693872650 | 8670 | 8680 | 8680 | 8670 | 119 |
| 451 | 20231220 | 115800 | 1692840910 | 8680 | 8670 | 8680 | 8670 | 45 |
| 452 | 20231220 | 115700 | 1692450630 | 8670 | 8670 | 8670 | 8670 | 407 |
| 453 | 20231220 | 115600 | 1688921940 | 8670 | 8670 | 8680 | 8670 | 905 |
| 454 | 20231220 | 115500 | 1681074540 | 8680 | 8680 | 8680 | 8670 | 1206 |
| 455 | 20231220 | 115400 | 1670617360 | 8680 | 8680 | 8680 | 8670 | 256 |
| 456 | 20231220 | 115300 | 1668395680 | 8680 | 8680 | 8680 | 8680 | 20 |
| 457 | 20231220 | 115200 | 1668222080 | 8680 | 8680 | 8680 | 8670 | 72 |
| 458 | 20231220 | 115100 | 1667597750 | 8670 | 8690 | 8690 | 8670 | 78 |
| 459 | 20231220 | 115000 | 1666920300 | 8680 | 8680 | 8680 | 8680 | 2013 |
| 460 | 20231220 | 114900 | 1649447460 | 8690 | 8690 | 8700 | 8690 | 46 |
| 461 | 20231220 | 114800 | 1649047710 | 8690 | 8680 | 8690 | 8680 | 449 |
| 462 | 20231220 | 114700 | 1645149300 | 8680 | 8680 | 8680 | 8680 | 37 |
| 463 | 20231220 | 114600 | 1644828140 | 8680 | 8690 | 8700 | 8680 | 96 |
| 464 | 20231220 | 114500 | 1643994670 | 8700 | 8690 | 8700 | 8680 | 81 |
| 465 | 20231220 | 114400 | 1643291230 | 8690 | 8690 | 8690 | 8690 | 31 |
| 466 | 20231220 | 114300 | 1643021840 | 8690 | 8680 | 8690 | 8680 | 57 |
| 467 | 20231220 | 114200 | 1642526980 | 8680 | 8690 | 8700 | 8680 | 2494 |
| 468 | 20231220 | 114100 | 1620854410 | 8690 | 8690 | 8690 | 8690 | 27 |
| 469 | 20231220 | 114000 | 1620619780 | 8690 | 8700 | 8700 | 8690 | 2743 |
| 470 | 20231220 | 113900 | 1596759320 | 8710 | 8720 | 8720 | 8700 | 360 |
| 471 | 20231220 | 113800 | 1593625420 | 8700 | 8700 | 8700 | 8700 | 147 |
| 472 | 20231220 | 113700 | 1592346520 | 8700 | 8710 | 8710 | 8700 | 710 |
| 473 | 20231220 | 113600 | 1586168370 | 8700 | 8710 | 8710 | 8700 | 278 |
| 474 | 20231220 | 113500 | 1583748670 | 8700 | 8700 | 8710 | 8700 | 176 |
| 475 | 20231220 | 113400 | 1582216970 | 8710 | 8710 | 8710 | 8710 | 904 |
| 476 | 20231220 | 113300 | 1574343130 | 8710 | 8710 | 8720 | 8710 | 1065 |
| 477 | 20231220 | 113200 | 1565066780 | 8710 | 8720 | 8720 | 8710 | 1543 |
| 478 | 20231220 | 113100 | 1551618320 | 8720 | 8730 | 8730 | 8720 | 32 |
| 479 | 20231220 | 113000 | 1551339270 | 8720 | 8720 | 8730 | 8710 | 404 |
| 480 | 20231220 | 112900 | 1547816930 | 8720 | 8720 | 8720 | 8720 | 190 |
| 481 | 20231220 | 112800 | 1546160130 | 8730 | 8740 | 8740 | 8730 | 2 |
| 482 | 20231220 | 112700 | 1546142660 | 8710 | 8730 | 8740 | 8710 | 2334 |
| 483 | 20231220 | 112600 | 1525788210 | 8740 | 8730 | 8740 | 8730 | 2 |
| 484 | 20231220 | 112500 | 1525770740 | 8720 | 8720 | 8720 | 8720 | 51 |
| 485 | 20231220 | 112400 | 1525326020 | 8740 | 8740 | 8740 | 8740 | 50 |
| 486 | 20231220 | 112300 | 1524889020 | 8740 | 8730 | 8740 | 8720 | 301 |
| 487 | 20231220 | 112200 | 1522262320 | 8730 | 8730 | 8740 | 8730 | 180 |
| 488 | 20231220 | 112100 | 1520690910 | 8740 | 8730 | 8740 | 8730 | 56 |
| 489 | 20231220 | 112000 | 1520201900 | 8730 | 8740 | 8740 | 8730 | 107 |
| 490 | 20231220 | 111900 | 1519267720 | 8710 | 8710 | 8710 | 8710 | 0 |
| 491 | 20231220 | 111800 | 1519267720 | 8710 | 8720 | 8720 | 8710 | 259 |
| 492 | 20231220 | 111700 | 1517009610 | 8720 | 8720 | 8720 | 8720 | 0 |
| 493 | 20231220 | 111600 | 1517009610 | 8720 | 8720 | 8720 | 8720 | 597 |
| 494 | 20231220 | 111500 | 1511803770 | 8740 | 8740 | 8740 | 8700 | 298 |
| 495 | 20231220 | 111400 | 1509210810 | 8740 | 8700 | 8740 | 8700 | 409 |
| 496 | 20231220 | 111300 | 1505652470 | 8700 | 8710 | 8740 | 8700 | 90 |
| 497 | 20231220 | 111200 | 1504869140 | 8710 | 8730 | 8730 | 8710 | 20 |
| 498 | 20231220 | 111100 | 1504694910 | 8740 | 8710 | 8740 | 8700 | 325 |
| 499 | 20231220 | 111000 | 1501866820 | 8710 | 8710 | 8710 | 8710 | 703 |
| 500 | 20231220 | 110900 | 1495743690 | 8710 | 8720 | 8720 | 8710 | 592 |
| 501 | 20231220 | 110800 | 1490587170 | 8720 | 8720 | 8730 | 8720 | 525 |
| 502 | 20231220 | 110700 | 1486007370 | 8710 | 8710 | 8710 | 8710 | 0 |
| 503 | 20231220 | 110600 | 1486007370 | 8710 | 8720 | 8720 | 8710 | 1850 |
| 504 | 20231220 | 110500 | 1469876100 | 8720 | 8730 | 8730 | 8720 | 145 |
| 505 | 20231220 | 110400 | 1468611490 | 8720 | 8740 | 8740 | 8720 | 861 |
| 506 | 20231220 | 110300 | 1461097690 | 8740 | 8740 | 8740 | 8740 | 213 |
| 507 | 20231220 | 110200 | 1459236070 | 8740 | 8730 | 8740 | 8730 | 182 |
| 508 | 20231220 | 110100 | 1457645820 | 8740 | 8740 | 8740 | 8730 | 63 |
| 509 | 20231220 | 110000 | 1457095570 | 8740 | 8740 | 8750 | 8740 | 280 |
| 510 | 20231220 | 105900 | 1454648320 | 8740 | 8730 | 8740 | 8730 | 65 |
| 511 | 20231220 | 105800 | 1454080620 | 8730 | 8730 | 8750 | 8720 | 628 |
| 512 | 20231220 | 105700 | 1448599330 | 8750 | 8740 | 8750 | 8730 | 473 |
| 513 | 20231220 | 105600 | 1444467980 | 8740 | 8740 | 8740 | 8740 | 54 |
| 514 | 20231220 | 105500 | 1443996020 | 8750 | 8740 | 8750 | 8740 | 2 |
| 515 | 20231220 | 105400 | 1443978530 | 8740 | 8740 | 8740 | 8740 | 52 |
| 516 | 20231220 | 105300 | 1443524050 | 8750 | 8750 | 8750 | 8750 | 229 |
| 517 | 20231220 | 105200 | 1441520300 | 8760 | 8780 | 8780 | 8750 | 525 |
| 518 | 20231220 | 105100 | 1436922050 | 8780 | 8760 | 8780 | 8750 | 1283 |
| 519 | 20231220 | 105000 | 1425670360 | 8760 | 8760 | 8760 | 8760 | 114 |
| 520 | 20231220 | 104900 | 1424671720 | 8760 | 8750 | 8760 | 8750 | 155 |
| 521 | 20231220 | 104800 | 1423314900 | 8760 | 8760 | 8760 | 8760 | 101 |
| 522 | 20231220 | 104700 | 1422430140 | 8760 | 8750 | 8760 | 8750 | 291 |
| 523 | 20231220 | 104600 | 1419881400 | 8760 | 8730 | 8760 | 8730 | 1784 |
| 524 | 20231220 | 104500 | 1404289380 | 8730 | 8730 | 8730 | 8730 | 3 |
| 525 | 20231220 | 104400 | 1404263190 | 8730 | 8730 | 8740 | 8730 | 112 |
| 526 | 20231220 | 104300 | 1403285410 | 8730 | 8740 | 8740 | 8730 | 157 |
| 527 | 20231220 | 104200 | 1401913460 | 8740 | 8740 | 8750 | 8740 | 460 |
| 528 | 20231220 | 104100 | 1397893050 | 8750 | 8740 | 8750 | 8740 | 150 |
| 529 | 20231220 | 104000 | 1396582040 | 8750 | 8750 | 8750 | 8740 | 48 |
| 530 | 20231220 | 103900 | 1396162490 | 8750 | 8750 | 8750 | 8740 | 492 |
| 531 | 20231220 | 103800 | 1391860920 | 8750 | 8740 | 8750 | 8740 | 21 |
| 532 | 20231220 | 103700 | 1391677360 | 8740 | 8720 | 8750 | 8720 | 478 |
| 533 | 20231220 | 103600 | 1387500260 | 8740 | 8730 | 8740 | 8730 | 137 |
| 534 | 20231220 | 103500 | 1386303790 | 8720 | 8730 | 8730 | 8720 | 140 |
| 535 | 20231220 | 103400 | 1385081790 | 8730 | 8710 | 8740 | 8710 | 1235 |
| 536 | 20231220 | 103300 | 1374310870 | 8710 | 8700 | 8710 | 8700 | 1470 |
| 537 | 20231220 | 103200 | 1361514980 | 8700 | 8710 | 8710 | 8700 | 1026 |
| 538 | 20231220 | 103100 | 1352585570 | 8710 | 8710 | 8710 | 8710 | 355 |
| 539 | 20231220 | 103000 | 1349493520 | 8710 | 8710 | 8710 | 8710 | 51 |
| 540 | 20231220 | 102900 | 1349049310 | 8710 | 8700 | 8710 | 8700 | 366 |
| 541 | 20231220 | 102800 | 1345864700 | 8720 | 8710 | 8720 | 8710 | 395 |
| 542 | 20231220 | 102700 | 1342423970 | 8710 | 8720 | 8720 | 8710 | 445 |
| 543 | 20231220 | 102600 | 1338545960 | 8710 | 8710 | 8710 | 8710 | 646 |
| 544 | 20231220 | 102500 | 1332919300 | 8710 | 8710 | 8710 | 8710 | 115 |
| 545 | 20231220 | 102400 | 1331917650 | 8710 | 8720 | 8720 | 8710 | 333 |
| 546 | 20231220 | 102300 | 1329016920 | 8710 | 8710 | 8710 | 8710 | 20 |
| 547 | 20231220 | 102200 | 1328842720 | 8730 | 8710 | 8730 | 8710 | 253 |
| 548 | 20231220 | 102100 | 1326638990 | 8720 | 8710 | 8720 | 8710 | 872 |
| 549 | 20231220 | 102000 | 1319041020 | 8720 | 8720 | 8720 | 8710 | 68 |
| 550 | 20231220 | 101900 | 1318448420 | 8720 | 8710 | 8720 | 8710 | 62 |
| 551 | 20231220 | 101800 | 1317907990 | 8720 | 8700 | 8720 | 8700 | 327 |
| 552 | 20231220 | 101700 | 1315062600 | 8690 | 8700 | 8700 | 8690 | 344 |
| 553 | 20231220 | 101600 | 1312070540 | 8690 | 8700 | 8700 | 8690 | 93 |
| 554 | 20231220 | 101500 | 1311261460 | 8690 | 8700 | 8700 | 8690 | 280 |
| 555 | 20231220 | 101400 | 1308827730 | 8700 | 8690 | 8700 | 8680 | 1555 |
| 556 | 20231220 | 101300 | 1295322260 | 8680 | 8690 | 8690 | 8680 | 124 |
| 557 | 20231220 | 101200 | 1294244800 | 8680 | 8680 | 8690 | 8680 | 712 |
| 558 | 20231220 | 101100 | 1288064320 | 8660 | 8690 | 8690 | 8660 | 1514 |
| 559 | 20231220 | 101000 | 1274935580 | 8680 | 8670 | 8680 | 8670 | 219 |
| 560 | 20231220 | 100900 | 1273035850 | 8660 | 8660 | 8690 | 8660 | 139 |
| 561 | 20231220 | 100800 | 1271830580 | 8660 | 8670 | 8690 | 8660 | 756 |
| 562 | 20231220 | 100700 | 1265281810 | 8670 | 8660 | 8700 | 8650 | 4970 |
| 563 | 20231220 | 100600 | 1222233510 | 8660 | 8660 | 8660 | 8650 | 1136 |
| 564 | 20231220 | 100500 | 1212403470 | 8660 | 8650 | 8660 | 8650 | 2094 |
| 565 | 20231220 | 100400 | 1194281930 | 8650 | 8660 | 8660 | 8650 | 2968 |
| 566 | 20231220 | 100300 | 1168599130 | 8650 | 8660 | 8670 | 8650 | 3699 |
| 567 | 20231220 | 100200 | 1136569970 | 8670 | 8690 | 8690 | 8670 | 7191 |
| 568 | 20231220 | 100100 | 1074143440 | 8700 | 8700 | 8700 | 8700 | 2382 |
| 569 | 20231220 | 100000 | 1053420040 | 8710 | 8700 | 8720 | 8700 | 161 |
| 570 | 20231220 | 095900 | 1052019310 | 8700 | 8700 | 8720 | 8700 | 192 |
| 571 | 20231220 | 095800 | 1050348850 | 8700 | 8720 | 8720 | 8700 | 2443 |
| 572 | 20231220 | 095700 | 1029091940 | 8710 | 8720 | 8720 | 8710 | 399 |
| 573 | 20231220 | 095600 | 1025615350 | 8720 | 8720 | 8730 | 8720 | 217 |
| 574 | 20231220 | 095500 | 1023722100 | 8720 | 8710 | 8720 | 8710 | 3711 |
| 575 | 20231220 | 095400 | 991397760 | 8720 | 8720 | 8720 | 8720 | 732 |
| 576 | 20231220 | 095300 | 985014720 | 8720 | 8720 | 8740 | 8720 | 890 |
| 577 | 20231220 | 095200 | 977242920 | 8730 | 8730 | 8730 | 8730 | 447 |
| 578 | 20231220 | 095100 | 973340610 | 8730 | 8730 | 8730 | 8710 | 13 |
| 579 | 20231220 | 095000 | 973227140 | 8730 | 8720 | 8730 | 8710 | 2286 |
| 580 | 20231220 | 094900 | 953314060 | 8710 | 8710 | 8720 | 8710 | 1120 |
| 581 | 20231220 | 094800 | 943557840 | 8710 | 8730 | 8730 | 8710 | 834 |
| 582 | 20231220 | 094700 | 936286550 | 8740 | 8730 | 8740 | 8720 | 171 |
| 583 | 20231220 | 094600 | 934795040 | 8730 | 8720 | 8740 | 8720 | 41 |
| 584 | 20231220 | 094500 | 934437430 | 8740 | 8740 | 8740 | 8730 | 152 |
| 585 | 20231220 | 094400 | 933109450 | 8720 | 8710 | 8740 | 8710 | 2121 |
| 586 | 20231220 | 094300 | 914631510 | 8710 | 8710 | 8720 | 8710 | 1322 |
| 587 | 20231220 | 094200 | 903116710 | 8720 | 8720 | 8740 | 8720 | 249 |
| 588 | 20231220 | 094100 | 900945230 | 8710 | 8720 | 8720 | 8710 | 612 |
| 589 | 20231220 | 094000 | 895611090 | 8750 | 8720 | 8750 | 8720 | 242 |
| 590 | 20231220 | 093900 | 893496920 | 8720 | 8720 | 8720 | 8720 | 15 |
| 591 | 20231220 | 093800 | 893366120 | 8750 | 8720 | 8750 | 8710 | 1082 |
| 592 | 20231220 | 093700 | 883938120 | 8730 | 8740 | 8750 | 8730 | 5416 |
| 593 | 20231220 | 093600 | 836655850 | 8740 | 8740 | 8750 | 8730 | 366 |
| 594 | 20231220 | 093500 | 833456980 | 8740 | 8730 | 8750 | 8730 | 647 |
| 595 | 20231220 | 093400 | 827800380 | 8750 | 8710 | 8750 | 8710 | 2717 |
| 596 | 20231220 | 093300 | 804119460 | 8710 | 8710 | 8730 | 8710 | 2307 |
| 597 | 20231220 | 093200 | 784017170 | 8710 | 8710 | 8710 | 8710 | 512 |
| 598 | 20231220 | 093100 | 779557650 | 8710 | 8700 | 8730 | 8700 | 1332 |
| 599 | 20231220 | 093000 | 767964910 | 8710 | 8740 | 8740 | 8710 | 4826 |
| 600 | 20231220 | 092900 | 725887000 | 8740 | 8730 | 8750 | 8730 | 939 |
| 601 | 20231220 | 092800 | 717680930 | 8740 | 8730 | 8740 | 8720 | 2153 |
| 602 | 20231220 | 092700 | 698903990 | 8730 | 8770 | 8770 | 8720 | 13955 |
| 603 | 20231220 | 092600 | 576832330 | 8780 | 8770 | 8780 | 8770 | 754 |
| 604 | 20231220 | 092500 | 570218450 | 8780 | 8790 | 8790 | 8780 | 859 |
| 605 | 20231220 | 092400 | 562675440 | 8790 | 8800 | 8800 | 8790 | 209 |
| 606 | 20231220 | 092300 | 560836790 | 8800 | 8780 | 8800 | 8780 | 1157 |
| 607 | 20231220 | 092200 | 550668750 | 8780 | 8780 | 8810 | 8780 | 70 |
| 608 | 20231220 | 092100 | 550054100 | 8780 | 8790 | 8810 | 8770 | 1613 |
| 609 | 20231220 | 092000 | 535879540 | 8800 | 8780 | 8800 | 8780 | 648 |
| 610 | 20231220 | 091900 | 530181620 | 8780 | 8760 | 8780 | 8750 | 1890 |
| 611 | 20231220 | 091800 | 513615480 | 8750 | 8760 | 8760 | 8750 | 442 |
| 612 | 20231220 | 091700 | 509744180 | 8750 | 8750 | 8770 | 8750 | 393 |
| 613 | 20231220 | 091600 | 506302070 | 8750 | 8760 | 8770 | 8750 | 1862 |
| 614 | 20231220 | 091500 | 489987700 | 8760 | 8730 | 8770 | 8730 | 714 |
| 615 | 20231220 | 091400 | 483754310 | 8730 | 8780 | 8780 | 8730 | 3633 |
| 616 | 20231220 | 091300 | 451968110 | 8780 | 8760 | 8780 | 8750 | 744 |
| 617 | 20231220 | 091200 | 445455200 | 8750 | 8740 | 8760 | 8740 | 418 |
| 618 | 20231220 | 091100 | 441795910 | 8730 | 8710 | 8760 | 8700 | 5456 |
| 619 | 20231220 | 091000 | 394217830 | 8710 | 8720 | 8720 | 8710 | 1651 |
| 620 | 20231220 | 090900 | 379837610 | 8700 | 8720 | 8730 | 8700 | 4516 |
| 621 | 20231220 | 090800 | 340518310 | 8730 | 8760 | 8760 | 8700 | 9585 |
| 622 | 20231220 | 090700 | 256933670 | 8740 | 8750 | 8770 | 8740 | 2238 |
| 623 | 20231220 | 090600 | 237337290 | 8740 | 8770 | 8770 | 8740 | 4883 |
| 624 | 20231220 | 090500 | 194613570 | 8770 | 8830 | 8830 | 8770 | 1455 |
| 625 | 20231220 | 090400 | 181838960 | 8790 | 8840 | 8840 | 8790 | 840 |
| 626 | 20231220 | 090300 | 174435620 | 8800 | 8730 | 8810 | 8720 | 2899 |
| 627 | 20231220 | 090200 | 148979230 | 8720 | 8780 | 8780 | 8720 | 8552 |
| 628 | 20231220 | 090100 | 74118670 | 8780 | 8790 | 8800 | 8770 | 1118 |
| 629 | 20231220 | 090000 | 64294960 | 8770 | 8880 | 8880 | 8760 | 7257 |