29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 184000 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 18625 |
| 3 | 20231220 | 183900 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 4 | 20231220 | 183800 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 5 | 20231220 | 183700 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 6 | 20231220 | 183600 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 7 | 20231220 | 183500 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 8 | 20231220 | 183400 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 9 | 20231220 | 183300 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 10 | 20231220 | 183200 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 11 | 20231220 | 183100 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 12 | 20231220 | 183000 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 13 | 20231220 | 182900 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 14 | 20231220 | 182800 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 15 | 20231220 | 182700 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 16 | 20231220 | 182600 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 17 | 20231220 | 182500 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 18 | 20231220 | 182400 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 19 | 20231220 | 182300 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 20 | 20231220 | 182200 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 21 | 20231220 | 182100 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 22 | 20231220 | 182000 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 23 | 20231220 | 181900 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 24 | 20231220 | 181800 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 25 | 20231220 | 181700 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 26 | 20231220 | 181600 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 27 | 20231220 | 181500 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 28 | 20231220 | 181400 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 29 | 20231220 | 181300 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 30 | 20231220 | 181200 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 31 | 20231220 | 181100 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 32 | 20231220 | 181000 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 18625 |
| 33 | 20231220 | 180900 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 34 | 20231220 | 180800 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 35 | 20231220 | 180700 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 36 | 20231220 | 180600 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 37 | 20231220 | 180500 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 38 | 20231220 | 180400 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 39 | 20231220 | 180300 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 40 | 20231220 | 180200 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 41 | 20231220 | 180100 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 42 | 20231220 | 180000 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 43 | 20231220 | 175900 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 44 | 20231220 | 175800 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 45 | 20231220 | 175700 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 46 | 20231220 | 175600 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 47 | 20231220 | 175500 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 48 | 20231220 | 175400 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 49 | 20231220 | 175300 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 50 | 20231220 | 175200 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 51 | 20231220 | 175100 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 52 | 20231220 | 175000 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 53 | 20231220 | 174900 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 54 | 20231220 | 174800 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 55 | 20231220 | 174700 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 56 | 20231220 | 174600 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 57 | 20231220 | 174500 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 58 | 20231220 | 174400 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 59 | 20231220 | 174300 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 60 | 20231220 | 174200 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 61 | 20231220 | 174100 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 62 | 20231220 | 174000 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 18625 |
| 63 | 20231220 | 173900 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 64 | 20231220 | 173800 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 65 | 20231220 | 173700 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 66 | 20231220 | 173600 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 67 | 20231220 | 173500 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 68 | 20231220 | 173400 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 69 | 20231220 | 173300 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 70 | 20231220 | 173200 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 71 | 20231220 | 173100 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 72 | 20231220 | 173000 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 73 | 20231220 | 172900 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 74 | 20231220 | 172800 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 75 | 20231220 | 172700 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 76 | 20231220 | 172600 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 77 | 20231220 | 172500 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 78 | 20231220 | 172400 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 79 | 20231220 | 172300 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 80 | 20231220 | 172200 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 81 | 20231220 | 172100 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 82 | 20231220 | 172000 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 83 | 20231220 | 171900 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 84 | 20231220 | 171800 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 85 | 20231220 | 171700 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 86 | 20231220 | 171600 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 87 | 20231220 | 171500 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 88 | 20231220 | 171400 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 89 | 20231220 | 171300 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 90 | 20231220 | 171200 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 91 | 20231220 | 171100 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 92 | 20231220 | 171000 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 18625 |
| 93 | 20231220 | 170900 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 94 | 20231220 | 170800 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 95 | 20231220 | 170700 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 96 | 20231220 | 170600 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 97 | 20231220 | 170500 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 98 | 20231220 | 170400 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 99 | 20231220 | 170300 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 100 | 20231220 | 170200 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 101 | 20231220 | 170100 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 102 | 20231220 | 170000 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 103 | 20231220 | 165900 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 104 | 20231220 | 165800 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 105 | 20231220 | 165700 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 106 | 20231220 | 165600 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 107 | 20231220 | 165500 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 108 | 20231220 | 165400 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 109 | 20231220 | 165300 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 110 | 20231220 | 165200 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 111 | 20231220 | 165100 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 112 | 20231220 | 165000 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 113 | 20231220 | 164900 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 114 | 20231220 | 164800 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 115 | 20231220 | 164700 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 116 | 20231220 | 164600 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 117 | 20231220 | 164500 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 118 | 20231220 | 164400 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 119 | 20231220 | 164300 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 120 | 20231220 | 164200 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 121 | 20231220 | 164100 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 122 | 20231220 | 164000 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 18625 |
| 123 | 20231220 | 163900 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 124 | 20231220 | 163800 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 125 | 20231220 | 163700 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 126 | 20231220 | 163600 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 127 | 20231220 | 163500 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 128 | 20231220 | 163400 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 129 | 20231220 | 163300 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 130 | 20231220 | 163200 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 131 | 20231220 | 163100 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 132 | 20231220 | 163000 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 133 | 20231220 | 162900 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 134 | 20231220 | 162800 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 135 | 20231220 | 162700 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 136 | 20231220 | 162600 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 137 | 20231220 | 162500 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 138 | 20231220 | 162400 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 139 | 20231220 | 162300 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 140 | 20231220 | 162200 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 141 | 20231220 | 162100 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 142 | 20231220 | 162000 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 143 | 20231220 | 161900 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 144 | 20231220 | 161800 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 145 | 20231220 | 161700 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 146 | 20231220 | 161600 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 147 | 20231220 | 161500 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 148 | 20231220 | 161400 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 149 | 20231220 | 161300 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 150 | 20231220 | 161200 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 151 | 20231220 | 161100 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 152 | 20231220 | 161000 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 18625 |
| 153 | 20231220 | 160900 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 154 | 20231220 | 160800 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 155 | 20231220 | 160700 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 156 | 20231220 | 160600 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 157 | 20231220 | 160500 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 158 | 20231220 | 160400 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 159 | 20231220 | 160300 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 160 | 20231220 | 160200 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 161 | 20231220 | 160100 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 162 | 20231220 | 160000 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 163 | 20231220 | 155900 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 164 | 20231220 | 155800 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 165 | 20231220 | 155700 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 166 | 20231220 | 155600 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 167 | 20231220 | 155500 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 168 | 20231220 | 155400 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 169 | 20231220 | 155300 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 170 | 20231220 | 155200 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 171 | 20231220 | 155100 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 172 | 20231220 | 155000 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 173 | 20231220 | 154900 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 174 | 20231220 | 154800 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 175 | 20231220 | 154700 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 176 | 20231220 | 154600 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 177 | 20231220 | 154500 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 178 | 20231220 | 154400 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 179 | 20231220 | 154300 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 180 | 20231220 | 154200 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 181 | 20231220 | 154100 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 182 | 20231220 | 154000 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 18625 |
| 183 | 20231220 | 153900 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 184 | 20231220 | 153800 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 185 | 20231220 | 153700 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 186 | 20231220 | 153600 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 187 | 20231220 | 153500 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 188 | 20231220 | 153400 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 189 | 20231220 | 153300 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 190 | 20231220 | 153200 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 191 | 20231220 | 153100 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 192 | 20231220 | 153000 | 4770736860 | 8770 | 8770 | 8770 | 8770 | 18625 |
| 193 | 20231220 | 152900 | 4607395610 | 8760 | 8760 | 8760 | 8760 | 0 |
| 194 | 20231220 | 152800 | 4607395610 | 8760 | 8760 | 8760 | 8760 | 0 |
| 195 | 20231220 | 152700 | 4607395610 | 8760 | 8760 | 8760 | 8760 | 0 |
| 196 | 20231220 | 152600 | 4607395610 | 8760 | 8760 | 8760 | 8760 | 0 |
| 197 | 20231220 | 152500 | 4607395610 | 8760 | 8760 | 8760 | 8760 | 0 |
| 198 | 20231220 | 152400 | 4607395610 | 8760 | 8760 | 8760 | 8760 | 0 |
| 199 | 20231220 | 152300 | 4607395610 | 8760 | 8760 | 8760 | 8760 | 0 |
| 200 | 20231220 | 152200 | 4607395610 | 8760 | 8760 | 8760 | 8760 | 0 |
| 201 | 20231220 | 152100 | 4607395610 | 8760 | 8760 | 8760 | 8760 | 0 |
| 202 | 20231220 | 152000 | 4607395610 | 8760 | 8760 | 8760 | 8760 | 0 |
| 203 | 20231220 | 151900 | 4607395610 | 8760 | 8740 | 8760 | 8740 | 2107 |
| 204 | 20231220 | 151800 | 4588963640 | 8740 | 8740 | 8750 | 8730 | 1665 |
| 205 | 20231220 | 151700 | 4574414770 | 8730 | 8730 | 8740 | 8730 | 2266 |
| 206 | 20231220 | 151600 | 4554617310 | 8730 | 8740 | 8750 | 8730 | 2328 |
| 207 | 20231220 | 151500 | 4534278630 | 8730 | 8730 | 8760 | 8720 | 2745 |
| 208 | 20231220 | 151400 | 4510308840 | 8740 | 8750 | 8760 | 8740 | 12431 |
| 209 | 20231220 | 151300 | 4401567500 | 8750 | 8750 | 8760 | 8750 | 1690 |
| 210 | 20231220 | 151200 | 4386770910 | 8750 | 8760 | 8770 | 8750 | 1346 |
| 211 | 20231220 | 151100 | 4374981420 | 8770 | 8770 | 8770 | 8760 | 2236 |
| 212 | 20231220 | 151000 | 4355383030 | 8770 | 8760 | 8770 | 8760 | 1097 |
| 213 | 20231220 | 150900 | 4345767790 | 8760 | 8760 | 8760 | 8750 | 403 |
| 214 | 20231220 | 150800 | 4342237530 | 8760 | 8760 | 8760 | 8750 | 1682 |
| 215 | 20231220 | 150700 | 4327503750 | 8760 | 8760 | 8770 | 8760 | 928 |
| 216 | 20231220 | 150600 | 4319373330 | 8760 | 8760 | 8770 | 8750 | 1414 |
| 217 | 20231220 | 150500 | 4306986690 | 8760 | 8760 | 8760 | 8750 | 1443 |
| 218 | 20231220 | 150400 | 4294347990 | 8760 | 8760 | 8760 | 8750 | 7217 |
| 219 | 20231220 | 150300 | 4231132970 | 8760 | 8760 | 8770 | 8760 | 163 |
| 220 | 20231220 | 150200 | 4229705030 | 8760 | 8760 | 8770 | 8760 | 2351 |
| 221 | 20231220 | 150100 | 4209109830 | 8760 | 8760 | 8760 | 8760 | 1528 |
| 222 | 20231220 | 150000 | 4195724550 | 8770 | 8760 | 8770 | 8760 | 17 |
| 223 | 20231220 | 145900 | 4195575470 | 8770 | 8770 | 8770 | 8760 | 369 |
| 224 | 20231220 | 145800 | 4192342340 | 8770 | 8760 | 8770 | 8760 | 1066 |
| 225 | 20231220 | 145700 | 4183004000 | 8760 | 8760 | 8770 | 8760 | 1871 |
| 226 | 20231220 | 145600 | 4166608170 | 8770 | 8760 | 8770 | 8760 | 786 |
| 227 | 20231220 | 145500 | 4159720050 | 8770 | 8770 | 8770 | 8760 | 1999 |
| 228 | 20231220 | 145400 | 4142196250 | 8770 | 8760 | 8770 | 8760 | 821 |
| 229 | 20231220 | 145300 | 4134996100 | 8760 | 8760 | 8760 | 8760 | 901 |
| 230 | 20231220 | 145200 | 4127103340 | 8760 | 8770 | 8770 | 8760 | 1579 |
| 231 | 20231220 | 145100 | 4113270510 | 8770 | 8760 | 8770 | 8760 | 684 |
| 232 | 20231220 | 145000 | 4107272140 | 8760 | 8760 | 8770 | 8760 | 1648 |
| 233 | 20231220 | 144900 | 4092825010 | 8770 | 8770 | 8770 | 8770 | 997 |
| 234 | 20231220 | 144800 | 4084081320 | 8780 | 8760 | 8780 | 8760 | 241 |
| 235 | 20231220 | 144700 | 4081967730 | 8770 | 8770 | 8770 | 8770 | 499 |
| 236 | 20231220 | 144600 | 4077591500 | 8770 | 8770 | 8770 | 8770 | 1147 |
| 237 | 20231220 | 144500 | 4067532310 | 8770 | 8760 | 8770 | 8760 | 114 |
| 238 | 20231220 | 144400 | 4066532640 | 8760 | 8760 | 8770 | 8760 | 987 |
| 239 | 20231220 | 144300 | 4057886050 | 8760 | 8760 | 8760 | 8760 | 249 |
| 240 | 20231220 | 144200 | 4055704810 | 8760 | 8760 | 8760 | 8760 | 886 |
| 241 | 20231220 | 144100 | 4047943450 | 8760 | 8770 | 8770 | 8760 | 588 |
| 242 | 20231220 | 144000 | 4042786890 | 8770 | 8780 | 8780 | 8770 | 1172 |
| 243 | 20231220 | 143900 | 4032508280 | 8780 | 8770 | 8780 | 8770 | 243 |
| 244 | 20231220 | 143800 | 4030374780 | 8770 | 8770 | 8770 | 8770 | 347 |
| 245 | 20231220 | 143700 | 4027331590 | 8760 | 8770 | 8770 | 8760 | 414 |
| 246 | 20231220 | 143600 | 4023700900 | 8770 | 8760 | 8770 | 8760 | 17 |
| 247 | 20231220 | 143500 | 4023551820 | 8770 | 8770 | 8770 | 8770 | 394 |
| 248 | 20231220 | 143400 | 4020096440 | 8770 | 8780 | 8780 | 8770 | 234 |
| 249 | 20231220 | 143300 | 4018041960 | 8780 | 8770 | 8780 | 8750 | 1338 |
| 250 | 20231220 | 143200 | 4006322320 | 8770 | 8780 | 8780 | 8770 | 953 |
| 251 | 20231220 | 143100 | 3997960860 | 8780 | 8780 | 8780 | 8770 | 322 |
| 252 | 20231220 | 143000 | 3995134200 | 8770 | 8780 | 8780 | 8770 | 183 |
| 253 | 20231220 | 142900 | 3993528260 | 8780 | 8780 | 8780 | 8780 | 465 |
| 254 | 20231220 | 142800 | 3989445560 | 8780 | 8780 | 8780 | 8770 | 485 |
| 255 | 20231220 | 142700 | 3985189020 | 8790 | 8770 | 8790 | 8770 | 2534 |
| 256 | 20231220 | 142600 | 3962940680 | 8780 | 8780 | 8780 | 8770 | 2027 |
| 257 | 20231220 | 142500 | 3945147230 | 8780 | 8780 | 8780 | 8780 | 7 |
| 258 | 20231220 | 142400 | 3945085770 | 8780 | 8770 | 8780 | 8770 | 47 |
| 259 | 20231220 | 142300 | 3944673570 | 8780 | 8780 | 8780 | 8780 | 60 |
| 260 | 20231220 | 142200 | 3944146770 | 8780 | 8780 | 8780 | 8770 | 205 |
| 261 | 20231220 | 142100 | 3942347460 | 8780 | 8770 | 8780 | 8770 | 23 |
| 262 | 20231220 | 142000 | 3942145630 | 8770 | 8780 | 8780 | 8770 | 772 |
| 263 | 20231220 | 141900 | 3935371970 | 8780 | 8780 | 8780 | 8780 | 51 |
| 264 | 20231220 | 141800 | 3934924190 | 8770 | 8770 | 8780 | 8770 | 1357 |
| 265 | 20231220 | 141700 | 3923022190 | 8770 | 8770 | 8770 | 8770 | 434 |
| 266 | 20231220 | 141600 | 3919216010 | 8770 | 8770 | 8770 | 8770 | 370 |
| 267 | 20231220 | 141500 | 3915971110 | 8770 | 8770 | 8770 | 8770 | 147 |
| 268 | 20231220 | 141400 | 3914681920 | 8780 | 8780 | 8780 | 8760 | 8768 |
| 269 | 20231220 | 141300 | 3837827940 | 8770 | 8770 | 8780 | 8770 | 1580 |
| 270 | 20231220 | 141200 | 3823964420 | 8780 | 8780 | 8780 | 8780 | 3944 |
| 271 | 20231220 | 141100 | 3789336100 | 8780 | 8790 | 8790 | 8780 | 1030 |
| 272 | 20231220 | 141000 | 3780286980 | 8790 | 8790 | 8790 | 8790 | 53 |
| 273 | 20231220 | 140900 | 3779821110 | 8790 | 8780 | 8790 | 8780 | 77 |
| 274 | 20231220 | 140800 | 3779144290 | 8790 | 8780 | 8790 | 8780 | 55 |
| 275 | 20231220 | 140700 | 3778661340 | 8780 | 8790 | 8790 | 8780 | 2105 |
| 276 | 20231220 | 140600 | 3760166390 | 8790 | 8790 | 8790 | 8780 | 1011 |
| 277 | 20231220 | 140500 | 3751279710 | 8790 | 8790 | 8800 | 8790 | 1190 |
| 278 | 20231220 | 140400 | 3740819570 | 8790 | 8790 | 8790 | 8790 | 4861 |
| 279 | 20231220 | 140300 | 3698091380 | 8780 | 8790 | 8790 | 8780 | 285 |
| 280 | 20231220 | 140200 | 3695587230 | 8790 | 8790 | 8790 | 8780 | 170 |
| 281 | 20231220 | 140100 | 3694092950 | 8780 | 8790 | 8790 | 8780 | 153 |
| 282 | 20231220 | 140000 | 3692748780 | 8790 | 8780 | 8790 | 8780 | 209 |
| 283 | 20231220 | 135900 | 3690913670 | 8780 | 8790 | 8790 | 8780 | 120 |
| 284 | 20231220 | 135800 | 3689859570 | 8790 | 8790 | 8790 | 8790 | 801 |
| 285 | 20231220 | 135700 | 3682818780 | 8790 | 8780 | 8790 | 8780 | 698 |
| 286 | 20231220 | 135600 | 3676690280 | 8790 | 8790 | 8790 | 8790 | 128 |
| 287 | 20231220 | 135500 | 3675565160 | 8790 | 8780 | 8790 | 8780 | 409 |
| 288 | 20231220 | 135400 | 3671973590 | 8780 | 8780 | 8780 | 8780 | 981 |
| 289 | 20231220 | 135300 | 3663360410 | 8780 | 8780 | 8780 | 8780 | 542 |
| 290 | 20231220 | 135200 | 3658601650 | 8780 | 8790 | 8790 | 8780 | 97 |
| 291 | 20231220 | 135100 | 3657749500 | 8790 | 8790 | 8790 | 8790 | 104 |
| 292 | 20231220 | 135000 | 3656835340 | 8790 | 8790 | 8790 | 8790 | 421 |
| 293 | 20231220 | 134900 | 3653134750 | 8790 | 8790 | 8790 | 8790 | 239 |
| 294 | 20231220 | 134800 | 3651033940 | 8780 | 8780 | 8780 | 8780 | 101 |
| 295 | 20231220 | 134700 | 3650147160 | 8790 | 8780 | 8790 | 8780 | 2294 |
| 296 | 20231220 | 134600 | 3629985470 | 8780 | 8790 | 8790 | 8780 | 1562 |
| 297 | 20231220 | 134500 | 3616270590 | 8780 | 8780 | 8780 | 8780 | 200 |
| 298 | 20231220 | 134400 | 3614514590 | 8780 | 8780 | 8790 | 8780 | 164 |
| 299 | 20231220 | 134300 | 3613074320 | 8790 | 8790 | 8790 | 8780 | 222 |
| 300 | 20231220 | 134200 | 3611123140 | 8790 | 8770 | 8790 | 8770 | 739 |
| 301 | 20231220 | 134100 | 3604633540 | 8780 | 8780 | 8780 | 8780 | 475 |
| 302 | 20231220 | 134000 | 3600463040 | 8780 | 8770 | 8780 | 8770 | 574 |
| 303 | 20231220 | 133900 | 3595423650 | 8770 | 8780 | 8780 | 8770 | 1167 |
| 304 | 20231220 | 133800 | 3585178390 | 8780 | 8780 | 8780 | 8780 | 981 |
| 305 | 20231220 | 133700 | 3576565210 | 8780 | 8780 | 8780 | 8780 | 857 |
| 306 | 20231220 | 133600 | 3569040750 | 8780 | 8780 | 8780 | 8780 | 1082 |
| 307 | 20231220 | 133500 | 3559540790 | 8780 | 8780 | 8780 | 8770 | 946 |
| 308 | 20231220 | 133400 | 3551234970 | 8780 | 8780 | 8780 | 8780 | 707 |
| 309 | 20231220 | 133300 | 3545027510 | 8770 | 8770 | 8780 | 8770 | 600 |
| 310 | 20231220 | 133200 | 3539762020 | 8770 | 8790 | 8790 | 8770 | 2216 |
| 311 | 20231220 | 133100 | 3520294770 | 8790 | 8790 | 8790 | 8790 | 573 |
| 312 | 20231220 | 133000 | 3515258100 | 8780 | 8780 | 8780 | 8780 | 961 |
| 313 | 20231220 | 132900 | 3506820520 | 8790 | 8790 | 8790 | 8790 | 1826 |
| 314 | 20231220 | 132800 | 3490769980 | 8790 | 8790 | 8790 | 8790 | 158 |
| 315 | 20231220 | 132700 | 3489381160 | 8800 | 8800 | 8800 | 8790 | 2027 |
| 316 | 20231220 | 132600 | 3471543800 | 8800 | 8800 | 8800 | 8790 | 3073 |
| 317 | 20231220 | 132500 | 3444510630 | 8800 | 8800 | 8800 | 8790 | 670 |
| 318 | 20231220 | 132400 | 3438616330 | 8800 | 8800 | 8800 | 8800 | 2984 |
| 319 | 20231220 | 132300 | 3412357130 | 8780 | 8790 | 8800 | 8780 | 8793 |
| 320 | 20231220 | 132200 | 3334998890 | 8790 | 8780 | 8790 | 8780 | 133 |
| 321 | 20231220 | 132100 | 3333831120 | 8780 | 8790 | 8790 | 8780 | 222 |
| 322 | 20231220 | 132000 | 3331880740 | 8780 | 8790 | 8790 | 8780 | 483 |
| 323 | 20231220 | 131900 | 3327635720 | 8790 | 8790 | 8790 | 8780 | 454 |
| 324 | 20231220 | 131800 | 3323645330 | 8790 | 8790 | 8790 | 8790 | 1501 |
| 325 | 20231220 | 131700 | 3310451540 | 8790 | 8800 | 8800 | 8790 | 24 |
| 326 | 20231220 | 131600 | 3310240550 | 8800 | 8790 | 8800 | 8790 | 3030 |
| 327 | 20231220 | 131500 | 3283606550 | 8790 | 8800 | 8800 | 8790 | 3447 |
| 328 | 20231220 | 131400 | 3253304090 | 8800 | 8790 | 8800 | 8790 | 2884 |
| 329 | 20231220 | 131300 | 3227953630 | 8790 | 8790 | 8790 | 8790 | 2102 |
| 330 | 20231220 | 131200 | 3209477050 | 8790 | 8790 | 8800 | 8790 | 1066 |
| 331 | 20231220 | 131100 | 3200100800 | 8780 | 8790 | 8790 | 8780 | 13966 |
| 332 | 20231220 | 131000 | 3077372820 | 8800 | 8800 | 8800 | 8790 | 1363 |
| 333 | 20231220 | 130900 | 3065391500 | 8800 | 8790 | 8800 | 8790 | 33 |
| 334 | 20231220 | 130800 | 3065101400 | 8800 | 8790 | 8800 | 8790 | 5196 |
| 335 | 20231220 | 130700 | 3019428530 | 8790 | 8800 | 8800 | 8790 | 110 |
| 336 | 20231220 | 130600 | 3018460840 | 8800 | 8800 | 8800 | 8790 | 147 |
| 337 | 20231220 | 130500 | 3017167970 | 8800 | 8790 | 8800 | 8790 | 169 |
| 338 | 20231220 | 130400 | 3015681880 | 8800 | 8800 | 8800 | 8800 | 215 |
| 339 | 20231220 | 130300 | 3013789880 | 8800 | 8800 | 8800 | 8800 | 66 |
| 340 | 20231220 | 130200 | 3013209080 | 8800 | 8800 | 8800 | 8790 | 675 |
| 341 | 20231220 | 130100 | 3007275750 | 8790 | 8800 | 8800 | 8790 | 17 |
| 342 | 20231220 | 130000 | 3007126260 | 8800 | 8790 | 8800 | 8790 | 1605 |
| 343 | 20231220 | 125900 | 2993018280 | 8790 | 8790 | 8790 | 8790 | 303 |
| 344 | 20231220 | 125800 | 2990354910 | 8790 | 8790 | 8800 | 8790 | 2149 |
| 345 | 20231220 | 125700 | 2971464660 | 8790 | 8790 | 8800 | 8790 | 48 |
| 346 | 20231220 | 125600 | 2971042710 | 8790 | 8800 | 8800 | 8790 | 32 |
| 347 | 20231220 | 125500 | 2970761340 | 8800 | 8790 | 8800 | 8790 | 288 |
| 348 | 20231220 | 125400 | 2968229790 | 8800 | 8790 | 8800 | 8790 | 235 |
| 349 | 20231220 | 125300 | 2966163110 | 8790 | 8790 | 8790 | 8790 | 604 |
| 350 | 20231220 | 125200 | 2960853950 | 8790 | 8790 | 8790 | 8790 | 1445 |
| 351 | 20231220 | 125100 | 2948152400 | 8790 | 8790 | 8800 | 8790 | 535 |
| 352 | 20231220 | 125000 | 2943449740 | 8790 | 8800 | 8800 | 8790 | 670 |
| 353 | 20231220 | 124900 | 2937560430 | 8790 | 8790 | 8790 | 8790 | 3787 |
| 354 | 20231220 | 124800 | 2904272700 | 8790 | 8790 | 8790 | 8790 | 217 |
| 355 | 20231220 | 124700 | 2902365270 | 8790 | 8790 | 8790 | 8790 | 86 |
| 356 | 20231220 | 124600 | 2901609330 | 8790 | 8800 | 8800 | 8790 | 60 |
| 357 | 20231220 | 124500 | 2901081470 | 8790 | 8800 | 8800 | 8790 | 564 |
| 358 | 20231220 | 124400 | 2896120880 | 8790 | 8790 | 8790 | 8790 | 3000 |
| 359 | 20231220 | 124300 | 2869750880 | 8790 | 8790 | 8790 | 8790 | 246 |
| 360 | 20231220 | 124200 | 2867588540 | 8790 | 8790 | 8790 | 8790 | 2638 |
| 361 | 20231220 | 124100 | 2844400520 | 8790 | 8790 | 8790 | 8790 | 2043 |
| 362 | 20231220 | 124000 | 2826442550 | 8790 | 8790 | 8800 | 8790 | 1696 |
| 363 | 20231220 | 123900 | 2811534180 | 8790 | 8800 | 8800 | 8790 | 1352 |
| 364 | 20231220 | 123800 | 2799650040 | 8800 | 8790 | 8800 | 8790 | 313 |
| 365 | 20231220 | 123700 | 2796896940 | 8800 | 8800 | 8800 | 8790 | 23 |
| 366 | 20231220 | 123600 | 2796694730 | 8790 | 8790 | 8800 | 8790 | 1403 |
| 367 | 20231220 | 123500 | 2784361900 | 8790 | 8800 | 8800 | 8790 | 167 |
| 368 | 20231220 | 123400 | 2782892320 | 8800 | 8790 | 8800 | 8780 | 7159 |
| 369 | 20231220 | 123300 | 2719949240 | 8790 | 8780 | 8790 | 8780 | 1218 |
| 370 | 20231220 | 123200 | 2709244720 | 8780 | 8790 | 8790 | 8780 | 411 |
| 371 | 20231220 | 123100 | 2705634430 | 8790 | 8780 | 8790 | 8780 | 243 |
| 372 | 20231220 | 123000 | 2703498990 | 8780 | 8790 | 8790 | 8780 | 18 |
| 373 | 20231220 | 122900 | 2703340890 | 8790 | 8790 | 8790 | 8780 | 2476 |
| 374 | 20231220 | 122800 | 2681577030 | 8790 | 8790 | 8790 | 8790 | 225 |
| 375 | 20231220 | 122700 | 2679599280 | 8780 | 8790 | 8790 | 8780 | 401 |
| 376 | 20231220 | 122600 | 2676078380 | 8790 | 8790 | 8790 | 8780 | 1749 |
| 377 | 20231220 | 122500 | 2660722010 | 8780 | 8780 | 8790 | 8780 | 180 |
| 378 | 20231220 | 122400 | 2659141010 | 8790 | 8780 | 8790 | 8780 | 955 |
| 379 | 20231220 | 122300 | 2650750250 | 8780 | 8790 | 8790 | 8780 | 175 |
| 380 | 20231220 | 122200 | 2649212290 | 8780 | 8780 | 8780 | 8780 | 520 |
| 381 | 20231220 | 122100 | 2644646690 | 8780 | 8780 | 8790 | 8780 | 454 |
| 382 | 20231220 | 122000 | 2640660550 | 8790 | 8790 | 8790 | 8790 | 208 |
| 383 | 20231220 | 121900 | 2638832230 | 8790 | 8780 | 8790 | 8780 | 155 |
| 384 | 20231220 | 121800 | 2637469960 | 8780 | 8780 | 8780 | 8780 | 52 |
| 385 | 20231220 | 121700 | 2637013400 | 8780 | 8780 | 8780 | 8770 | 851 |
| 386 | 20231220 | 121600 | 2629543670 | 8770 | 8770 | 8770 | 8770 | 274 |
| 387 | 20231220 | 121500 | 2627140690 | 8780 | 8770 | 8780 | 8770 | 1959 |
| 388 | 20231220 | 121400 | 2609959120 | 8780 | 8770 | 8780 | 8770 | 146 |
| 389 | 20231220 | 121300 | 2608677440 | 8780 | 8780 | 8780 | 8770 | 305 |
| 390 | 20231220 | 121200 | 2606000340 | 8770 | 8770 | 8780 | 8770 | 289 |
| 391 | 20231220 | 121100 | 2603465610 | 8780 | 8780 | 8780 | 8780 | 3 |
| 392 | 20231220 | 121000 | 2603439270 | 8770 | 8780 | 8780 | 8770 | 312 |
| 393 | 20231220 | 120900 | 2600701910 | 8780 | 8780 | 8780 | 8780 | 4 |
| 394 | 20231220 | 120800 | 2600666790 | 8770 | 8770 | 8770 | 8770 | 109 |
| 395 | 20231220 | 120700 | 2599710860 | 8760 | 8770 | 8770 | 8760 | 2282 |
| 396 | 20231220 | 120600 | 2579715310 | 8770 | 8780 | 8780 | 8770 | 1732 |
| 397 | 20231220 | 120500 | 2564508440 | 8780 | 8770 | 8780 | 8770 | 1223 |
| 398 | 20231220 | 120400 | 2553782510 | 8780 | 8780 | 8780 | 8780 | 623 |
| 399 | 20231220 | 120300 | 2548312570 | 8780 | 8780 | 8780 | 8780 | 110 |
| 400 | 20231220 | 120200 | 2547346770 | 8780 | 8760 | 8780 | 8760 | 2182 |
| 401 | 20231220 | 120100 | 2528210940 | 8770 | 8770 | 8770 | 8770 | 49 |
| 402 | 20231220 | 120000 | 2527781210 | 8760 | 8770 | 8770 | 8760 | 32 |
| 403 | 20231220 | 115900 | 2527500860 | 8770 | 8760 | 8770 | 8760 | 24 |
| 404 | 20231220 | 115800 | 2527290560 | 8770 | 8760 | 8770 | 8760 | 70 |
| 405 | 20231220 | 115700 | 2526677330 | 8760 | 8760 | 8770 | 8760 | 414 |
| 406 | 20231220 | 115600 | 2523050660 | 8760 | 8760 | 8760 | 8760 | 331 |
| 407 | 20231220 | 115500 | 2520151100 | 8760 | 8760 | 8760 | 8760 | 50 |
| 408 | 20231220 | 115400 | 2519713100 | 8760 | 8760 | 8760 | 8760 | 535 |
| 409 | 20231220 | 115300 | 2515026500 | 8760 | 8760 | 8760 | 8760 | 1097 |
| 410 | 20231220 | 115200 | 2505416780 | 8760 | 8770 | 8770 | 8760 | 1174 |
| 411 | 20231220 | 115100 | 2495131390 | 8760 | 8760 | 8770 | 8760 | 827 |
| 412 | 20231220 | 115000 | 2487886340 | 8760 | 8760 | 8760 | 8760 | 226 |
| 413 | 20231220 | 114900 | 2485906580 | 8760 | 8760 | 8770 | 8760 | 1200 |
| 414 | 20231220 | 114800 | 2475394220 | 8760 | 8770 | 8770 | 8760 | 60 |
| 415 | 20231220 | 114700 | 2474868580 | 8770 | 8770 | 8770 | 8770 | 7 |
| 416 | 20231220 | 114600 | 2474807190 | 8770 | 8760 | 8770 | 8760 | 317 |
| 417 | 20231220 | 114500 | 2472028040 | 8760 | 8760 | 8770 | 8760 | 612 |
| 418 | 20231220 | 114400 | 2466662690 | 8770 | 8770 | 8770 | 8770 | 33 |
| 419 | 20231220 | 114300 | 2466373280 | 8760 | 8760 | 8760 | 8760 | 2273 |
| 420 | 20231220 | 114200 | 2446461800 | 8760 | 8760 | 8770 | 8760 | 1692 |
| 421 | 20231220 | 114100 | 2431638770 | 8760 | 8730 | 8760 | 8730 | 481 |
| 422 | 20231220 | 114000 | 2427428760 | 8710 | 8700 | 8730 | 8670 | 4794 |
| 423 | 20231220 | 113900 | 2385758260 | 8690 | 8730 | 8730 | 8690 | 7903 |
| 424 | 20231220 | 113800 | 2316922540 | 8730 | 8740 | 8740 | 8730 | 1649 |
| 425 | 20231220 | 113700 | 2302521570 | 8740 | 8760 | 8760 | 8740 | 4321 |
| 426 | 20231220 | 113600 | 2264700550 | 8760 | 8770 | 8770 | 8760 | 1888 |
| 427 | 20231220 | 113500 | 2248142880 | 8770 | 8760 | 8770 | 8760 | 630 |
| 428 | 20231220 | 113400 | 2242617930 | 8770 | 8770 | 8770 | 8770 | 798 |
| 429 | 20231220 | 113300 | 2235619470 | 8770 | 8770 | 8770 | 8770 | 621 |
| 430 | 20231220 | 113200 | 2230173300 | 8770 | 8770 | 8770 | 8770 | 375 |
| 431 | 20231220 | 113100 | 2226884550 | 8770 | 8770 | 8770 | 8770 | 752 |
| 432 | 20231220 | 113000 | 2220289510 | 8770 | 8770 | 8780 | 8770 | 794 |
| 433 | 20231220 | 112900 | 2213326030 | 8770 | 8770 | 8770 | 8770 | 1302 |
| 434 | 20231220 | 112800 | 2201907490 | 8760 | 8760 | 8760 | 8760 | 331 |
| 435 | 20231220 | 112700 | 2199007930 | 8760 | 8760 | 8770 | 8760 | 2171 |
| 436 | 20231220 | 112600 | 2179988860 | 8760 | 8750 | 8760 | 8750 | 250 |
| 437 | 20231220 | 112500 | 2177800160 | 8750 | 8760 | 8760 | 8750 | 318 |
| 438 | 20231220 | 112400 | 2175016510 | 8750 | 8760 | 8760 | 8750 | 132 |
| 439 | 20231220 | 112300 | 2173861190 | 8760 | 8760 | 8760 | 8760 | 1000 |
| 440 | 20231220 | 112200 | 2165101190 | 8760 | 8770 | 8770 | 8760 | 709 |
| 441 | 20231220 | 112100 | 2158890340 | 8760 | 8770 | 8770 | 8760 | 2332 |
| 442 | 20231220 | 112000 | 2138461970 | 8770 | 8770 | 8770 | 8770 | 101 |
| 443 | 20231220 | 111900 | 2137576200 | 8770 | 8760 | 8770 | 8760 | 431 |
| 444 | 20231220 | 111800 | 2133800630 | 8760 | 8770 | 8770 | 8760 | 1305 |
| 445 | 20231220 | 111700 | 2122368780 | 8770 | 8770 | 8770 | 8770 | 557 |
| 446 | 20231220 | 111600 | 2117483890 | 8780 | 8780 | 8780 | 8770 | 159 |
| 447 | 20231220 | 111500 | 2116088870 | 8780 | 8780 | 8780 | 8760 | 2639 |
| 448 | 20231220 | 111400 | 2092942010 | 8780 | 8780 | 8780 | 8780 | 242 |
| 449 | 20231220 | 111300 | 2090817250 | 8780 | 8790 | 8790 | 8780 | 1187 |
| 450 | 20231220 | 111200 | 2080384520 | 8790 | 8790 | 8790 | 8790 | 30 |
| 451 | 20231220 | 111100 | 2080120820 | 8800 | 8790 | 8800 | 8790 | 403 |
| 452 | 20231220 | 111000 | 2076577090 | 8790 | 8800 | 8800 | 8790 | 519 |
| 453 | 20231220 | 110900 | 2072015060 | 8800 | 8790 | 8800 | 8790 | 315 |
| 454 | 20231220 | 110800 | 2069245160 | 8790 | 8790 | 8800 | 8790 | 5249 |
| 455 | 20231220 | 110700 | 2023076450 | 8800 | 8790 | 8800 | 8790 | 1182 |
| 456 | 20231220 | 110600 | 2012686570 | 8790 | 8790 | 8790 | 8790 | 335 |
| 457 | 20231220 | 110500 | 2009741920 | 8790 | 8790 | 8790 | 8790 | 445 |
| 458 | 20231220 | 110400 | 2005830370 | 8780 | 8790 | 8790 | 8780 | 445 |
| 459 | 20231220 | 110300 | 2001921070 | 8790 | 8770 | 8790 | 8770 | 51 |
| 460 | 20231220 | 110200 | 2001473780 | 8760 | 8800 | 8800 | 8760 | 22 |
| 461 | 20231220 | 110100 | 2001281020 | 8760 | 8760 | 8760 | 8760 | 317 |
| 462 | 20231220 | 110000 | 1998504100 | 8800 | 8790 | 8800 | 8760 | 970 |
| 463 | 20231220 | 105900 | 1989977440 | 8800 | 8800 | 8800 | 8800 | 1 |
| 464 | 20231220 | 105800 | 1989968640 | 8790 | 8780 | 8790 | 8760 | 2011 |
| 465 | 20231220 | 105700 | 1972332520 | 8780 | 8800 | 8800 | 8780 | 4400 |
| 466 | 20231220 | 105600 | 1933641730 | 8810 | 8810 | 8810 | 8810 | 36 |
| 467 | 20231220 | 105500 | 1933324570 | 8810 | 8800 | 8810 | 8800 | 1116 |
| 468 | 20231220 | 105400 | 1923502610 | 8800 | 8800 | 8800 | 8800 | 230 |
| 469 | 20231220 | 105300 | 1921478610 | 8810 | 8810 | 8810 | 8810 | 11 |
| 470 | 20231220 | 105200 | 1921381700 | 8810 | 8810 | 8810 | 8800 | 499 |
| 471 | 20231220 | 105100 | 1916988770 | 8810 | 8810 | 8810 | 8800 | 989 |
| 472 | 20231220 | 105000 | 1908283850 | 8810 | 8800 | 8810 | 8800 | 20 |
| 473 | 20231220 | 104900 | 1908107750 | 8800 | 8810 | 8810 | 8800 | 521 |
| 474 | 20231220 | 104800 | 1903522850 | 8810 | 8800 | 8810 | 8800 | 123 |
| 475 | 20231220 | 104700 | 1902439420 | 8800 | 8810 | 8810 | 8800 | 174 |
| 476 | 20231220 | 104600 | 1900908210 | 8800 | 8810 | 8810 | 8800 | 1442 |
| 477 | 20231220 | 104500 | 1888217010 | 8810 | 8800 | 8810 | 8800 | 1136 |
| 478 | 20231220 | 104400 | 1878217580 | 8800 | 8800 | 8800 | 8790 | 2110 |
| 479 | 20231220 | 104300 | 1859650180 | 8800 | 8800 | 8800 | 8800 | 109 |
| 480 | 20231220 | 104200 | 1858690980 | 8790 | 8790 | 8790 | 8790 | 690 |
| 481 | 20231220 | 104100 | 1852625880 | 8790 | 8780 | 8790 | 8780 | 88 |
| 482 | 20231220 | 104000 | 1851852430 | 8790 | 8790 | 8790 | 8790 | 570 |
| 483 | 20231220 | 103900 | 1846842130 | 8790 | 8790 | 8790 | 8790 | 297 |
| 484 | 20231220 | 103800 | 1844231500 | 8790 | 8790 | 8800 | 8790 | 68 |
| 485 | 20231220 | 103700 | 1843633600 | 8800 | 8800 | 8800 | 8790 | 1545 |
| 486 | 20231220 | 103600 | 1830051000 | 8800 | 8790 | 8800 | 8790 | 2173 |
| 487 | 20231220 | 103500 | 1810949840 | 8790 | 8790 | 8790 | 8790 | 0 |
| 488 | 20231220 | 103400 | 1810949840 | 8790 | 8800 | 8800 | 8790 | 732 |
| 489 | 20231220 | 103300 | 1804508910 | 8800 | 8800 | 8800 | 8800 | 212 |
| 490 | 20231220 | 103200 | 1802643310 | 8810 | 8800 | 8810 | 8800 | 333 |
| 491 | 20231220 | 103100 | 1799712680 | 8800 | 8790 | 8810 | 8790 | 314 |
| 492 | 20231220 | 103000 | 1796950310 | 8800 | 8800 | 8800 | 8800 | 810 |
| 493 | 20231220 | 102900 | 1789822310 | 8800 | 8790 | 8800 | 8790 | 258 |
| 494 | 20231220 | 102800 | 1787552180 | 8790 | 8810 | 8810 | 8780 | 851 |
| 495 | 20231220 | 102700 | 1780060470 | 8810 | 8800 | 8810 | 8780 | 524 |
| 496 | 20231220 | 102600 | 1775454290 | 8800 | 8810 | 8810 | 8800 | 322 |
| 497 | 20231220 | 102500 | 1772620660 | 8800 | 8800 | 8820 | 8800 | 1420 |
| 498 | 20231220 | 102400 | 1760118720 | 8810 | 8810 | 8810 | 8800 | 5292 |
| 499 | 20231220 | 102300 | 1713541230 | 8810 | 8810 | 8810 | 8800 | 4451 |
| 500 | 20231220 | 102200 | 1674329360 | 8800 | 8810 | 8810 | 8800 | 1155 |
| 501 | 20231220 | 102100 | 1664164130 | 8810 | 8810 | 8810 | 8800 | 1011 |
| 502 | 20231220 | 102000 | 1655265430 | 8810 | 8810 | 8810 | 8810 | 596 |
| 503 | 20231220 | 101900 | 1650014670 | 8810 | 8810 | 8810 | 8810 | 386 |
| 504 | 20231220 | 101800 | 1646614010 | 8810 | 8810 | 8810 | 8800 | 469 |
| 505 | 20231220 | 101700 | 1642482800 | 8810 | 8810 | 8810 | 8810 | 3074 |
| 506 | 20231220 | 101600 | 1615400860 | 8810 | 8800 | 8810 | 8800 | 2282 |
| 507 | 20231220 | 101500 | 1595318730 | 8800 | 8800 | 8800 | 8790 | 609 |
| 508 | 20231220 | 101400 | 1589959540 | 8800 | 8800 | 8800 | 8790 | 3736 |
| 509 | 20231220 | 101300 | 1557087840 | 8800 | 8790 | 8800 | 8790 | 2290 |
| 510 | 20231220 | 101200 | 1536958020 | 8790 | 8790 | 8790 | 8780 | 724 |
| 511 | 20231220 | 101100 | 1530595360 | 8790 | 8780 | 8790 | 8780 | 1483 |
| 512 | 20231220 | 101000 | 1517569790 | 8780 | 8770 | 8780 | 8770 | 949 |
| 513 | 20231220 | 100900 | 1509246920 | 8770 | 8760 | 8770 | 8760 | 1972 |
| 514 | 20231220 | 100800 | 1491964870 | 8750 | 8750 | 8760 | 8750 | 114 |
| 515 | 20231220 | 100700 | 1490966490 | 8750 | 8760 | 8760 | 8750 | 781 |
| 516 | 20231220 | 100600 | 1484127930 | 8750 | 8750 | 8750 | 8740 | 704 |
| 517 | 20231220 | 100500 | 1477970100 | 8740 | 8750 | 8750 | 8740 | 58 |
| 518 | 20231220 | 100400 | 1477463040 | 8750 | 8760 | 8760 | 8740 | 1729 |
| 519 | 20231220 | 100300 | 1462334970 | 8760 | 8750 | 8760 | 8750 | 812 |
| 520 | 20231220 | 100200 | 1455229300 | 8730 | 8740 | 8740 | 8730 | 755 |
| 521 | 20231220 | 100100 | 1448636190 | 8730 | 8740 | 8740 | 8730 | 385 |
| 522 | 20231220 | 100000 | 1445271300 | 8740 | 8740 | 8740 | 8740 | 519 |
| 523 | 20231220 | 095900 | 1440735240 | 8740 | 8740 | 8740 | 8740 | 938 |
| 524 | 20231220 | 095800 | 1432537120 | 8740 | 8730 | 8750 | 8730 | 913 |
| 525 | 20231220 | 095700 | 1424558450 | 8730 | 8720 | 8730 | 8720 | 388 |
| 526 | 20231220 | 095600 | 1421172210 | 8730 | 8720 | 8730 | 8720 | 996 |
| 527 | 20231220 | 095500 | 1412484240 | 8720 | 8740 | 8740 | 8720 | 2702 |
| 528 | 20231220 | 095400 | 1388876350 | 8740 | 8720 | 8740 | 8720 | 918 |
| 529 | 20231220 | 095300 | 1380867660 | 8720 | 8730 | 8730 | 8720 | 1167 |
| 530 | 20231220 | 095200 | 1370685850 | 8730 | 8730 | 8730 | 8730 | 310 |
| 531 | 20231220 | 095100 | 1367979550 | 8730 | 8740 | 8740 | 8720 | 815 |
| 532 | 20231220 | 095000 | 1360865190 | 8740 | 8730 | 8740 | 8730 | 1568 |
| 533 | 20231220 | 094900 | 1347166450 | 8730 | 8730 | 8740 | 8730 | 1237 |
| 534 | 20231220 | 094800 | 1336364910 | 8730 | 8720 | 8730 | 8720 | 1544 |
| 535 | 20231220 | 094700 | 1322895580 | 8730 | 8730 | 8730 | 8720 | 2297 |
| 536 | 20231220 | 094600 | 1302853840 | 8730 | 8740 | 8740 | 8730 | 231 |
| 537 | 20231220 | 094500 | 1300836810 | 8740 | 8740 | 8750 | 8740 | 652 |
| 538 | 20231220 | 094400 | 1295137220 | 8740 | 8740 | 8760 | 8740 | 1801 |
| 539 | 20231220 | 094300 | 1279385170 | 8740 | 8730 | 8740 | 8730 | 102 |
| 540 | 20231220 | 094200 | 1278494690 | 8750 | 8750 | 8750 | 8730 | 456 |
| 541 | 20231220 | 094100 | 1274508270 | 8740 | 8750 | 8750 | 8730 | 312 |
| 542 | 20231220 | 094000 | 1271782380 | 8740 | 8750 | 8750 | 8740 | 837 |
| 543 | 20231220 | 093900 | 1264462120 | 8740 | 8750 | 8750 | 8730 | 721 |
| 544 | 20231220 | 093800 | 1258160480 | 8750 | 8750 | 8750 | 8750 | 353 |
| 545 | 20231220 | 093700 | 1255071730 | 8750 | 8760 | 8760 | 8720 | 442 |
| 546 | 20231220 | 093600 | 1251200360 | 8780 | 8790 | 8790 | 8690 | 12091 |
| 547 | 20231220 | 093500 | 1145819280 | 8790 | 8740 | 8790 | 8740 | 1827 |
| 548 | 20231220 | 093400 | 1129828990 | 8740 | 8770 | 8780 | 8740 | 2054 |
| 549 | 20231220 | 093300 | 1111840030 | 8770 | 8780 | 8800 | 8770 | 2609 |
| 550 | 20231220 | 093200 | 1088934520 | 8810 | 8810 | 8810 | 8790 | 3891 |
| 551 | 20231220 | 093100 | 1054716310 | 8810 | 8800 | 8810 | 8780 | 6608 |
| 552 | 20231220 | 093000 | 996553760 | 8800 | 8790 | 8800 | 8780 | 5375 |
| 553 | 20231220 | 092900 | 949283540 | 8780 | 8790 | 8790 | 8780 | 683 |
| 554 | 20231220 | 092800 | 943282150 | 8760 | 8790 | 8790 | 8760 | 2984 |
| 555 | 20231220 | 092700 | 917055160 | 8780 | 8750 | 8780 | 8740 | 16357 |
| 556 | 20231220 | 092600 | 773914030 | 8750 | 8740 | 8750 | 8740 | 274 |
| 557 | 20231220 | 092500 | 771516720 | 8750 | 8750 | 8750 | 8740 | 111 |
| 558 | 20231220 | 092400 | 770545500 | 8750 | 8750 | 8750 | 8740 | 321 |
| 559 | 20231220 | 092300 | 767738270 | 8750 | 8740 | 8750 | 8740 | 886 |
| 560 | 20231220 | 092200 | 759993060 | 8740 | 8740 | 8750 | 8740 | 3219 |
| 561 | 20231220 | 092100 | 731857890 | 8740 | 8740 | 8750 | 8730 | 3512 |
| 562 | 20231220 | 092000 | 701134020 | 8740 | 8730 | 8740 | 8730 | 1099 |
| 563 | 20231220 | 091900 | 691535950 | 8740 | 8710 | 8740 | 8710 | 3577 |
| 564 | 20231220 | 091800 | 660339760 | 8710 | 8700 | 8710 | 8700 | 1900 |
| 565 | 20231220 | 091700 | 643801490 | 8700 | 8700 | 8710 | 8690 | 1199 |
| 566 | 20231220 | 091600 | 633370190 | 8690 | 8700 | 8700 | 8690 | 1681 |
| 567 | 20231220 | 091500 | 618748540 | 8700 | 8680 | 8710 | 8680 | 2016 |
| 568 | 20231220 | 091400 | 601217700 | 8680 | 8670 | 8680 | 8650 | 3367 |
| 569 | 20231220 | 091300 | 572064390 | 8670 | 8650 | 8680 | 8650 | 1985 |
| 570 | 20231220 | 091200 | 554880530 | 8650 | 8700 | 8700 | 8650 | 2023 |
| 571 | 20231220 | 091100 | 537332720 | 8700 | 8660 | 8700 | 8660 | 4059 |
| 572 | 20231220 | 091000 | 502106880 | 8660 | 8660 | 8670 | 8660 | 1233 |
| 573 | 20231220 | 090900 | 491426590 | 8660 | 8650 | 8670 | 8630 | 1113 |
| 574 | 20231220 | 090800 | 481798530 | 8650 | 8670 | 8670 | 8620 | 6825 |
| 575 | 20231220 | 090700 | 422825300 | 8670 | 8670 | 8680 | 8670 | 2733 |
| 576 | 20231220 | 090600 | 399121600 | 8670 | 8660 | 8690 | 8630 | 6934 |
| 577 | 20231220 | 090500 | 339099110 | 8680 | 8700 | 8710 | 8650 | 1133 |
| 578 | 20231220 | 090400 | 329269990 | 8700 | 8710 | 8720 | 8690 | 2271 |
| 579 | 20231220 | 090300 | 309496660 | 8720 | 8740 | 8750 | 8700 | 5582 |
| 580 | 20231220 | 090200 | 260718400 | 8740 | 8590 | 8740 | 8590 | 10666 |
| 581 | 20231220 | 090100 | 168558360 | 8610 | 8680 | 8690 | 8570 | 12617 |
| 582 | 20231220 | 090000 | 59568680 | 8680 | 8720 | 8720 | 8680 | 6808 |