29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 184000 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 5653 |
| 3 | 20231208 | 183900 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 4 | 20231208 | 183800 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 5 | 20231208 | 183700 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 6 | 20231208 | 183600 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 7 | 20231208 | 183500 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 8 | 20231208 | 183400 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 9 | 20231208 | 183300 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 10 | 20231208 | 183200 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 11 | 20231208 | 183100 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 12 | 20231208 | 183000 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 13 | 20231208 | 182900 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 14 | 20231208 | 182800 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 15 | 20231208 | 182700 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 16 | 20231208 | 182600 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 17 | 20231208 | 182500 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 18 | 20231208 | 182400 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 19 | 20231208 | 182300 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 20 | 20231208 | 182200 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 21 | 20231208 | 182100 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 22 | 20231208 | 182000 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 23 | 20231208 | 181900 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 24 | 20231208 | 181800 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 25 | 20231208 | 181700 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 26 | 20231208 | 181600 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 27 | 20231208 | 181500 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 28 | 20231208 | 181400 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 29 | 20231208 | 181300 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 30 | 20231208 | 181200 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 31 | 20231208 | 181100 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 32 | 20231208 | 181000 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 5653 |
| 33 | 20231208 | 180900 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 34 | 20231208 | 180800 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 35 | 20231208 | 180700 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 36 | 20231208 | 180600 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 37 | 20231208 | 180500 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 38 | 20231208 | 180400 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 39 | 20231208 | 180300 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 40 | 20231208 | 180200 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 41 | 20231208 | 180100 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 42 | 20231208 | 180000 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 43 | 20231208 | 175900 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 44 | 20231208 | 175800 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 45 | 20231208 | 175700 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 46 | 20231208 | 175600 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 47 | 20231208 | 175500 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 48 | 20231208 | 175400 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 49 | 20231208 | 175300 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 50 | 20231208 | 175200 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 51 | 20231208 | 175100 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 52 | 20231208 | 175000 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 53 | 20231208 | 174900 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 54 | 20231208 | 174800 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 55 | 20231208 | 174700 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 56 | 20231208 | 174600 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 57 | 20231208 | 174500 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 58 | 20231208 | 174400 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 59 | 20231208 | 174300 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 60 | 20231208 | 174200 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 61 | 20231208 | 174100 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 62 | 20231208 | 174000 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 5653 |
| 63 | 20231208 | 173900 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 64 | 20231208 | 173800 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 65 | 20231208 | 173700 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 66 | 20231208 | 173600 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 67 | 20231208 | 173500 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 68 | 20231208 | 173400 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 69 | 20231208 | 173300 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 70 | 20231208 | 173200 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 71 | 20231208 | 173100 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 72 | 20231208 | 173000 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 73 | 20231208 | 172900 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 74 | 20231208 | 172800 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 75 | 20231208 | 172700 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 76 | 20231208 | 172600 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 77 | 20231208 | 172500 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 78 | 20231208 | 172400 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 79 | 20231208 | 172300 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 80 | 20231208 | 172200 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 81 | 20231208 | 172100 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 82 | 20231208 | 172000 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 83 | 20231208 | 171900 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 84 | 20231208 | 171800 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 85 | 20231208 | 171700 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 86 | 20231208 | 171600 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 87 | 20231208 | 171500 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 88 | 20231208 | 171400 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 89 | 20231208 | 171300 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 90 | 20231208 | 171200 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 91 | 20231208 | 171100 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 92 | 20231208 | 171000 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 5653 |
| 93 | 20231208 | 170900 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 94 | 20231208 | 170800 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 95 | 20231208 | 170700 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 96 | 20231208 | 170600 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 97 | 20231208 | 170500 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 98 | 20231208 | 170400 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 99 | 20231208 | 170300 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 100 | 20231208 | 170200 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 101 | 20231208 | 170100 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 102 | 20231208 | 170000 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 103 | 20231208 | 165900 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 104 | 20231208 | 165800 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 105 | 20231208 | 165700 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 106 | 20231208 | 165600 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 107 | 20231208 | 165500 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 108 | 20231208 | 165400 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 109 | 20231208 | 165300 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 110 | 20231208 | 165200 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 111 | 20231208 | 165100 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 112 | 20231208 | 165000 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 113 | 20231208 | 164900 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 114 | 20231208 | 164800 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 115 | 20231208 | 164700 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 116 | 20231208 | 164600 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 117 | 20231208 | 164500 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 118 | 20231208 | 164400 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 119 | 20231208 | 164300 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 120 | 20231208 | 164200 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 121 | 20231208 | 164100 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 122 | 20231208 | 164000 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 5653 |
| 123 | 20231208 | 163900 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 124 | 20231208 | 163800 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 125 | 20231208 | 163700 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 126 | 20231208 | 163600 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 127 | 20231208 | 163500 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 128 | 20231208 | 163400 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 129 | 20231208 | 163300 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 130 | 20231208 | 163200 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 131 | 20231208 | 163100 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 132 | 20231208 | 163000 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 133 | 20231208 | 162900 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 134 | 20231208 | 162800 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 135 | 20231208 | 162700 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 136 | 20231208 | 162600 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 137 | 20231208 | 162500 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 138 | 20231208 | 162400 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 139 | 20231208 | 162300 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 140 | 20231208 | 162200 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 141 | 20231208 | 162100 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 142 | 20231208 | 162000 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 143 | 20231208 | 161900 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 144 | 20231208 | 161800 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 145 | 20231208 | 161700 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 146 | 20231208 | 161600 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 147 | 20231208 | 161500 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 148 | 20231208 | 161400 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 149 | 20231208 | 161300 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 150 | 20231208 | 161200 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 151 | 20231208 | 161100 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 152 | 20231208 | 161000 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 5653 |
| 153 | 20231208 | 160900 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 154 | 20231208 | 160800 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 155 | 20231208 | 160700 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 156 | 20231208 | 160600 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 157 | 20231208 | 160500 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 158 | 20231208 | 160400 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 159 | 20231208 | 160300 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 160 | 20231208 | 160200 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 161 | 20231208 | 160100 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 162 | 20231208 | 160000 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 163 | 20231208 | 155900 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 164 | 20231208 | 155800 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 165 | 20231208 | 155700 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 166 | 20231208 | 155600 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 167 | 20231208 | 155500 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 168 | 20231208 | 155400 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 169 | 20231208 | 155300 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 170 | 20231208 | 155200 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 171 | 20231208 | 155100 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 172 | 20231208 | 155000 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 173 | 20231208 | 154900 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 174 | 20231208 | 154800 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 175 | 20231208 | 154700 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 176 | 20231208 | 154600 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 177 | 20231208 | 154500 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 178 | 20231208 | 154400 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 179 | 20231208 | 154300 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 180 | 20231208 | 154200 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 181 | 20231208 | 154100 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 182 | 20231208 | 154000 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 5653 |
| 183 | 20231208 | 153900 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 184 | 20231208 | 153800 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 185 | 20231208 | 153700 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 186 | 20231208 | 153600 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 187 | 20231208 | 153500 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 188 | 20231208 | 153400 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 189 | 20231208 | 153300 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 190 | 20231208 | 153200 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 191 | 20231208 | 153100 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 192 | 20231208 | 153000 | 5120676620 | 8360 | 8360 | 8360 | 8360 | 5653 |
| 193 | 20231208 | 152900 | 5073417540 | 8350 | 8350 | 8350 | 8350 | 0 |
| 194 | 20231208 | 152800 | 5073417540 | 8350 | 8350 | 8350 | 8350 | 0 |
| 195 | 20231208 | 152700 | 5073417540 | 8350 | 8350 | 8350 | 8350 | 0 |
| 196 | 20231208 | 152600 | 5073417540 | 8350 | 8350 | 8350 | 8350 | 0 |
| 197 | 20231208 | 152500 | 5073417540 | 8350 | 8350 | 8350 | 8350 | 0 |
| 198 | 20231208 | 152400 | 5073417540 | 8350 | 8350 | 8350 | 8350 | 0 |
| 199 | 20231208 | 152300 | 5073417540 | 8350 | 8350 | 8350 | 8350 | 0 |
| 200 | 20231208 | 152200 | 5073417540 | 8350 | 8350 | 8350 | 8350 | 0 |
| 201 | 20231208 | 152100 | 5073417540 | 8350 | 8350 | 8350 | 8350 | 0 |
| 202 | 20231208 | 152000 | 5073417540 | 8350 | 8350 | 8350 | 8350 | 0 |
| 203 | 20231208 | 151900 | 5073417540 | 8350 | 8350 | 8360 | 8300 | 605 |
| 204 | 20231208 | 151800 | 5068372830 | 8300 | 8360 | 8360 | 8290 | 5515 |
| 205 | 20231208 | 151700 | 5022542580 | 8360 | 8350 | 8360 | 8350 | 1001 |
| 206 | 20231208 | 151600 | 5014175250 | 8350 | 8340 | 8350 | 8340 | 423 |
| 207 | 20231208 | 151500 | 5010647420 | 8340 | 8350 | 8360 | 8320 | 2546 |
| 208 | 20231208 | 151400 | 4989455010 | 8370 | 8330 | 8370 | 8330 | 1910 |
| 209 | 20231208 | 151300 | 4973522650 | 8330 | 8330 | 8360 | 8330 | 86 |
| 210 | 20231208 | 151200 | 4972806030 | 8330 | 8360 | 8360 | 8320 | 6797 |
| 211 | 20231208 | 151100 | 4916142790 | 8360 | 8350 | 8360 | 8340 | 1307 |
| 212 | 20231208 | 151000 | 4905227460 | 8350 | 8360 | 8360 | 8350 | 536 |
| 213 | 20231208 | 150900 | 4900746580 | 8380 | 8360 | 8380 | 8360 | 829 |
| 214 | 20231208 | 150800 | 4893806060 | 8360 | 8370 | 8370 | 8360 | 1195 |
| 215 | 20231208 | 150700 | 4883805060 | 8370 | 8380 | 8380 | 8370 | 125 |
| 216 | 20231208 | 150600 | 4882758540 | 8380 | 8360 | 8380 | 8360 | 352 |
| 217 | 20231208 | 150500 | 4879811100 | 8360 | 8350 | 8360 | 8350 | 1357 |
| 218 | 20231208 | 150400 | 4868479940 | 8350 | 8370 | 8380 | 8350 | 2280 |
| 219 | 20231208 | 150300 | 4849387700 | 8350 | 8350 | 8350 | 8350 | 1 |
| 220 | 20231208 | 150200 | 4849379350 | 8340 | 8380 | 8380 | 8340 | 10768 |
| 221 | 20231208 | 150100 | 4759391580 | 8380 | 8380 | 8390 | 8380 | 805 |
| 222 | 20231208 | 150000 | 4752640740 | 8390 | 8390 | 8390 | 8380 | 247 |
| 223 | 20231208 | 145900 | 4750569890 | 8390 | 8390 | 8390 | 8370 | 903 |
| 224 | 20231208 | 145800 | 4742995330 | 8380 | 8380 | 8380 | 8380 | 254 |
| 225 | 20231208 | 145700 | 4740866810 | 8380 | 8390 | 8390 | 8380 | 3018 |
| 226 | 20231208 | 145600 | 4715573260 | 8400 | 8390 | 8400 | 8390 | 1119 |
| 227 | 20231208 | 145500 | 4706177130 | 8390 | 8390 | 8390 | 8390 | 530 |
| 228 | 20231208 | 145400 | 4701730430 | 8390 | 8400 | 8400 | 8390 | 355 |
| 229 | 20231208 | 145300 | 4698749930 | 8400 | 8380 | 8400 | 8380 | 1646 |
| 230 | 20231208 | 145200 | 4684930120 | 8380 | 8390 | 8390 | 8380 | 569 |
| 231 | 20231208 | 145100 | 4680157610 | 8390 | 8380 | 8390 | 8380 | 710 |
| 232 | 20231208 | 145000 | 4674205950 | 8380 | 8380 | 8380 | 8370 | 1108 |
| 233 | 20231208 | 144900 | 4664927360 | 8380 | 8370 | 8380 | 8370 | 539 |
| 234 | 20231208 | 144800 | 4660411680 | 8380 | 8370 | 8380 | 8370 | 1023 |
| 235 | 20231208 | 144700 | 4651843530 | 8370 | 8370 | 8380 | 8370 | 1284 |
| 236 | 20231208 | 144600 | 4641083680 | 8370 | 8370 | 8380 | 8370 | 1078 |
| 237 | 20231208 | 144500 | 4632053910 | 8370 | 8380 | 8380 | 8370 | 2081 |
| 238 | 20231208 | 144400 | 4614631590 | 8380 | 8380 | 8390 | 8370 | 1050 |
| 239 | 20231208 | 144300 | 4605831770 | 8380 | 8380 | 8390 | 8370 | 565 |
| 240 | 20231208 | 144200 | 4601097830 | 8390 | 8390 | 8390 | 8380 | 1399 |
| 241 | 20231208 | 144100 | 4589363320 | 8390 | 8390 | 8400 | 8390 | 779 |
| 242 | 20231208 | 144000 | 4582827490 | 8390 | 8380 | 8390 | 8370 | 890 |
| 243 | 20231208 | 143900 | 4575364470 | 8380 | 8380 | 8380 | 8380 | 275 |
| 244 | 20231208 | 143800 | 4573059970 | 8370 | 8370 | 8380 | 8370 | 2558 |
| 245 | 20231208 | 143700 | 4551631870 | 8370 | 8380 | 8380 | 8370 | 1411 |
| 246 | 20231208 | 143600 | 4539818690 | 8370 | 8390 | 8390 | 8370 | 408 |
| 247 | 20231208 | 143500 | 4536397920 | 8390 | 8380 | 8390 | 8380 | 673 |
| 248 | 20231208 | 143400 | 4530753230 | 8380 | 8390 | 8400 | 8380 | 1956 |
| 249 | 20231208 | 143300 | 4514350050 | 8390 | 8380 | 8400 | 8380 | 1494 |
| 250 | 20231208 | 143200 | 4501802950 | 8380 | 8390 | 8390 | 8380 | 800 |
| 251 | 20231208 | 143100 | 4495098550 | 8390 | 8400 | 8400 | 8380 | 361 |
| 252 | 20231208 | 143000 | 4492071670 | 8400 | 8380 | 8400 | 8380 | 974 |
| 253 | 20231208 | 142900 | 4483898930 | 8370 | 8390 | 8390 | 8370 | 533 |
| 254 | 20231208 | 142800 | 4479430750 | 8390 | 8380 | 8390 | 8380 | 716 |
| 255 | 20231208 | 142700 | 4473423910 | 8380 | 8380 | 8380 | 8380 | 132 |
| 256 | 20231208 | 142600 | 4472317750 | 8380 | 8390 | 8400 | 8380 | 1831 |
| 257 | 20231208 | 142500 | 4456955310 | 8390 | 8380 | 8390 | 8380 | 1598 |
| 258 | 20231208 | 142400 | 4443552020 | 8380 | 8380 | 8390 | 8380 | 542 |
| 259 | 20231208 | 142300 | 4439005720 | 8390 | 8390 | 8390 | 8380 | 995 |
| 260 | 20231208 | 142200 | 4430658980 | 8390 | 8390 | 8390 | 8380 | 2085 |
| 261 | 20231208 | 142100 | 4413166130 | 8390 | 8390 | 8400 | 8390 | 758 |
| 262 | 20231208 | 142000 | 4406804490 | 8390 | 8400 | 8400 | 8390 | 959 |
| 263 | 20231208 | 141900 | 4398751250 | 8400 | 8400 | 8400 | 8390 | 966 |
| 264 | 20231208 | 141800 | 4390638180 | 8390 | 8390 | 8400 | 8390 | 356 |
| 265 | 20231208 | 141700 | 4387649290 | 8390 | 8380 | 8390 | 8380 | 426 |
| 266 | 20231208 | 141600 | 4384075900 | 8390 | 8390 | 8400 | 8380 | 982 |
| 267 | 20231208 | 141500 | 4375835490 | 8390 | 8390 | 8390 | 8390 | 552 |
| 268 | 20231208 | 141400 | 4371204210 | 8380 | 8390 | 8390 | 8370 | 358 |
| 269 | 20231208 | 141300 | 4368203880 | 8390 | 8380 | 8390 | 8380 | 482 |
| 270 | 20231208 | 141200 | 4364162900 | 8380 | 8380 | 8380 | 8370 | 1235 |
| 271 | 20231208 | 141100 | 4353813650 | 8370 | 8370 | 8380 | 8370 | 711 |
| 272 | 20231208 | 141000 | 4347859740 | 8370 | 8370 | 8380 | 8370 | 478 |
| 273 | 20231208 | 140900 | 4343858290 | 8370 | 8360 | 8370 | 8360 | 690 |
| 274 | 20231208 | 140800 | 4338084890 | 8360 | 8370 | 8370 | 8360 | 2663 |
| 275 | 20231208 | 140700 | 4315806200 | 8370 | 8370 | 8370 | 8370 | 516 |
| 276 | 20231208 | 140600 | 4311487280 | 8360 | 8370 | 8370 | 8360 | 1260 |
| 277 | 20231208 | 140500 | 4300943160 | 8360 | 8360 | 8370 | 8360 | 687 |
| 278 | 20231208 | 140400 | 4295198850 | 8350 | 8360 | 8360 | 8350 | 756 |
| 279 | 20231208 | 140300 | 4288885440 | 8360 | 8360 | 8360 | 8360 | 551 |
| 280 | 20231208 | 140200 | 4284279080 | 8360 | 8360 | 8360 | 8360 | 589 |
| 281 | 20231208 | 140100 | 4279355040 | 8350 | 8330 | 8360 | 8330 | 464 |
| 282 | 20231208 | 140000 | 4275484270 | 8330 | 8350 | 8350 | 8330 | 1326 |
| 283 | 20231208 | 135900 | 4264426420 | 8360 | 8350 | 8370 | 8350 | 2656 |
| 284 | 20231208 | 135800 | 4242201800 | 8350 | 8360 | 8370 | 8340 | 1613 |
| 285 | 20231208 | 135700 | 4228736670 | 8360 | 8360 | 8370 | 8360 | 685 |
| 286 | 20231208 | 135600 | 4223007100 | 8370 | 8360 | 8370 | 8340 | 4569 |
| 287 | 20231208 | 135500 | 4184853720 | 8360 | 8350 | 8370 | 8350 | 1395 |
| 288 | 20231208 | 135400 | 4173192050 | 8350 | 8360 | 8360 | 8350 | 525 |
| 289 | 20231208 | 135300 | 4168803060 | 8360 | 8360 | 8360 | 8350 | 1276 |
| 290 | 20231208 | 135200 | 4158136170 | 8370 | 8380 | 8380 | 8370 | 6122 |
| 291 | 20231208 | 135100 | 4106889050 | 8380 | 8380 | 8380 | 8370 | 1380 |
| 292 | 20231208 | 135000 | 4095334010 | 8380 | 8380 | 8380 | 8370 | 211 |
| 293 | 20231208 | 134900 | 4093566060 | 8380 | 8390 | 8400 | 8380 | 5189 |
| 294 | 20231208 | 134800 | 4050054650 | 8390 | 8400 | 8400 | 8390 | 477 |
| 295 | 20231208 | 134700 | 4046048350 | 8400 | 8410 | 8410 | 8400 | 755 |
| 296 | 20231208 | 134600 | 4039699900 | 8410 | 8400 | 8420 | 8400 | 1429 |
| 297 | 20231208 | 134500 | 4027686540 | 8400 | 8400 | 8400 | 8390 | 1944 |
| 298 | 20231208 | 134400 | 4011357020 | 8390 | 8390 | 8400 | 8390 | 731 |
| 299 | 20231208 | 134300 | 4005218100 | 8390 | 8390 | 8400 | 8390 | 263 |
| 300 | 20231208 | 134200 | 4003009070 | 8390 | 8390 | 8390 | 8390 | 502 |
| 301 | 20231208 | 134100 | 3998797290 | 8410 | 8420 | 8430 | 8380 | 7705 |
| 302 | 20231208 | 134000 | 3934077940 | 8420 | 8420 | 8430 | 8420 | 559 |
| 303 | 20231208 | 133900 | 3929369340 | 8420 | 8420 | 8420 | 8420 | 372 |
| 304 | 20231208 | 133800 | 3926237100 | 8420 | 8410 | 8430 | 8410 | 1156 |
| 305 | 20231208 | 133700 | 3916495450 | 8410 | 8420 | 8420 | 8410 | 659 |
| 306 | 20231208 | 133600 | 3910948370 | 8420 | 8440 | 8440 | 8420 | 910 |
| 307 | 20231208 | 133500 | 3903278290 | 8440 | 8440 | 8440 | 8430 | 1553 |
| 308 | 20231208 | 133400 | 3890181960 | 8440 | 8440 | 8450 | 8440 | 1049 |
| 309 | 20231208 | 133300 | 3881323460 | 8440 | 8440 | 8440 | 8440 | 463 |
| 310 | 20231208 | 133200 | 3877415740 | 8440 | 8430 | 8450 | 8430 | 1805 |
| 311 | 20231208 | 133100 | 3862180210 | 8420 | 8450 | 8450 | 8410 | 1116 |
| 312 | 20231208 | 133000 | 3852765970 | 8440 | 8450 | 8460 | 8440 | 2124 |
| 313 | 20231208 | 132900 | 3834815070 | 8450 | 8460 | 8460 | 8450 | 2031 |
| 314 | 20231208 | 132800 | 3817641960 | 8460 | 8460 | 8470 | 8410 | 3211 |
| 315 | 20231208 | 132700 | 3790510250 | 8460 | 8450 | 8470 | 8440 | 7046 |
| 316 | 20231208 | 132600 | 3730931640 | 8450 | 8440 | 8450 | 8440 | 4291 |
| 317 | 20231208 | 132500 | 3694689280 | 8430 | 8430 | 8440 | 8420 | 4175 |
| 318 | 20231208 | 132400 | 3659490950 | 8430 | 8420 | 8430 | 8420 | 5206 |
| 319 | 20231208 | 132300 | 3615654980 | 8420 | 8400 | 8420 | 8390 | 20113 |
| 320 | 20231208 | 132200 | 3446549190 | 8400 | 8390 | 8400 | 8390 | 162 |
| 321 | 20231208 | 132100 | 3445189620 | 8390 | 8390 | 8400 | 8380 | 848 |
| 322 | 20231208 | 132000 | 3438073200 | 8390 | 8390 | 8400 | 8380 | 1404 |
| 323 | 20231208 | 131900 | 3426299150 | 8380 | 8380 | 8400 | 8380 | 1426 |
| 324 | 20231208 | 131800 | 3414348330 | 8400 | 8370 | 8400 | 8370 | 18560 |
| 325 | 20231208 | 131700 | 3258793390 | 8360 | 8360 | 8370 | 8360 | 598 |
| 326 | 20231208 | 131600 | 3253793070 | 8360 | 8360 | 8370 | 8360 | 1070 |
| 327 | 20231208 | 131500 | 3244842930 | 8360 | 8360 | 8370 | 8360 | 1714 |
| 328 | 20231208 | 131400 | 3230512060 | 8370 | 8360 | 8370 | 8360 | 1855 |
| 329 | 20231208 | 131300 | 3214985810 | 8370 | 8360 | 8370 | 8350 | 1921 |
| 330 | 20231208 | 131200 | 3198922260 | 8350 | 8360 | 8360 | 8350 | 821 |
| 331 | 20231208 | 131100 | 3192062900 | 8360 | 8370 | 8370 | 8360 | 1012 |
| 332 | 20231208 | 131000 | 3183593050 | 8370 | 8350 | 8370 | 8350 | 2626 |
| 333 | 20231208 | 130900 | 3161633810 | 8350 | 8350 | 8350 | 8350 | 232 |
| 334 | 20231208 | 130800 | 3159696610 | 8350 | 8350 | 8360 | 8350 | 878 |
| 335 | 20231208 | 130700 | 3152358430 | 8350 | 8340 | 8360 | 8340 | 6407 |
| 336 | 20231208 | 130600 | 3098858800 | 8340 | 8340 | 8340 | 8340 | 828 |
| 337 | 20231208 | 130500 | 3091953280 | 8340 | 8340 | 8350 | 8340 | 1134 |
| 338 | 20231208 | 130400 | 3082492840 | 8340 | 8350 | 8350 | 8340 | 743 |
| 339 | 20231208 | 130300 | 3076289320 | 8340 | 8340 | 8340 | 8340 | 427 |
| 340 | 20231208 | 130200 | 3072728140 | 8350 | 8340 | 8350 | 8340 | 291 |
| 341 | 20231208 | 130100 | 3070298510 | 8340 | 8340 | 8350 | 8330 | 3330 |
| 342 | 20231208 | 130000 | 3042549840 | 8350 | 8350 | 8350 | 8350 | 302 |
| 343 | 20231208 | 125900 | 3040028140 | 8340 | 8350 | 8350 | 8340 | 686 |
| 344 | 20231208 | 125800 | 3034305510 | 8340 | 8350 | 8350 | 8340 | 1765 |
| 345 | 20231208 | 125700 | 3019578750 | 8350 | 8350 | 8350 | 8340 | 1394 |
| 346 | 20231208 | 125600 | 3007944060 | 8350 | 8350 | 8350 | 8340 | 187 |
| 347 | 20231208 | 125500 | 3006382770 | 8350 | 8340 | 8350 | 8340 | 362 |
| 348 | 20231208 | 125400 | 3003360540 | 8340 | 8330 | 8350 | 8330 | 2113 |
| 349 | 20231208 | 125300 | 2985737800 | 8330 | 8340 | 8340 | 8330 | 47 |
| 350 | 20231208 | 125200 | 2985345840 | 8340 | 8330 | 8340 | 8330 | 1237 |
| 351 | 20231208 | 125100 | 2975031560 | 8330 | 8340 | 8340 | 8330 | 974 |
| 352 | 20231208 | 125000 | 2966910810 | 8330 | 8330 | 8340 | 8330 | 1049 |
| 353 | 20231208 | 124900 | 2958170360 | 8340 | 8330 | 8340 | 8330 | 210 |
| 354 | 20231208 | 124800 | 2956420140 | 8340 | 8330 | 8340 | 8330 | 371 |
| 355 | 20231208 | 124700 | 2953329310 | 8330 | 8330 | 8340 | 8330 | 253 |
| 356 | 20231208 | 124600 | 2951219480 | 8330 | 8340 | 8340 | 8320 | 949 |
| 357 | 20231208 | 124500 | 2943313820 | 8330 | 8340 | 8350 | 8330 | 474 |
| 358 | 20231208 | 124400 | 2939360660 | 8330 | 8350 | 8350 | 8330 | 1031 |
| 359 | 20231208 | 124300 | 2930754200 | 8350 | 8340 | 8350 | 8340 | 234 |
| 360 | 20231208 | 124200 | 2928800770 | 8320 | 8350 | 8350 | 8320 | 1147 |
| 361 | 20231208 | 124100 | 2919247150 | 8350 | 8360 | 8370 | 8340 | 10311 |
| 362 | 20231208 | 124000 | 2833209080 | 8360 | 8370 | 8370 | 8360 | 1680 |
| 363 | 20231208 | 123900 | 2819161020 | 8370 | 8370 | 8370 | 8360 | 250 |
| 364 | 20231208 | 123800 | 2817069160 | 8370 | 8360 | 8370 | 8360 | 4002 |
| 365 | 20231208 | 123700 | 2783611400 | 8360 | 8350 | 8360 | 8340 | 4541 |
| 366 | 20231208 | 123600 | 2745692830 | 8350 | 8350 | 8350 | 8350 | 232 |
| 367 | 20231208 | 123500 | 2743755630 | 8350 | 8350 | 8350 | 8350 | 542 |
| 368 | 20231208 | 123400 | 2739229930 | 8350 | 8350 | 8350 | 8350 | 260 |
| 369 | 20231208 | 123300 | 2737058930 | 8350 | 8340 | 8350 | 8340 | 263 |
| 370 | 20231208 | 123200 | 2734863210 | 8350 | 8350 | 8360 | 8350 | 608 |
| 371 | 20231208 | 123100 | 2729784110 | 8350 | 8350 | 8360 | 8340 | 1076 |
| 372 | 20231208 | 123000 | 2720799170 | 8350 | 8350 | 8360 | 8350 | 1921 |
| 373 | 20231208 | 122900 | 2704740360 | 8360 | 8350 | 8360 | 8340 | 2815 |
| 374 | 20231208 | 122800 | 2681256410 | 8350 | 8350 | 8360 | 8350 | 1065 |
| 375 | 20231208 | 122700 | 2672362220 | 8360 | 8360 | 8360 | 8350 | 694 |
| 376 | 20231208 | 122600 | 2666565080 | 8360 | 8350 | 8360 | 8350 | 58 |
| 377 | 20231208 | 122500 | 2666080600 | 8360 | 8350 | 8360 | 8340 | 4679 |
| 378 | 20231208 | 122400 | 2627009660 | 8350 | 8340 | 8350 | 8340 | 474 |
| 379 | 20231208 | 122300 | 2623052000 | 8350 | 8340 | 8350 | 8340 | 751 |
| 380 | 20231208 | 122200 | 2616781300 | 8340 | 8340 | 8340 | 8340 | 635 |
| 381 | 20231208 | 122100 | 2611485400 | 8340 | 8320 | 8340 | 8310 | 1777 |
| 382 | 20231208 | 122000 | 2596712610 | 8330 | 8330 | 8330 | 8320 | 584 |
| 383 | 20231208 | 121900 | 2591849180 | 8330 | 8350 | 8350 | 8330 | 1101 |
| 384 | 20231208 | 121800 | 2582669160 | 8340 | 8350 | 8350 | 8340 | 1653 |
| 385 | 20231208 | 121700 | 2568879090 | 8350 | 8350 | 8350 | 8340 | 2776 |
| 386 | 20231208 | 121600 | 2545699840 | 8340 | 8340 | 8350 | 8340 | 239 |
| 387 | 20231208 | 121500 | 2543705180 | 8340 | 8340 | 8350 | 8340 | 225 |
| 388 | 20231208 | 121400 | 2541828630 | 8340 | 8340 | 8340 | 8340 | 1506 |
| 389 | 20231208 | 121300 | 2529268590 | 8340 | 8340 | 8340 | 8330 | 402 |
| 390 | 20231208 | 121200 | 2525915940 | 8340 | 8340 | 8340 | 8340 | 752 |
| 391 | 20231208 | 121100 | 2519644260 | 8340 | 8320 | 8340 | 8320 | 1653 |
| 392 | 20231208 | 121000 | 2505872720 | 8330 | 8330 | 8330 | 8320 | 1246 |
| 393 | 20231208 | 120900 | 2495494700 | 8330 | 8330 | 8330 | 8320 | 356 |
| 394 | 20231208 | 120800 | 2492530460 | 8330 | 8340 | 8340 | 8330 | 898 |
| 395 | 20231208 | 120700 | 2485049660 | 8330 | 8340 | 8340 | 8330 | 403 |
| 396 | 20231208 | 120600 | 2481688890 | 8340 | 8330 | 8340 | 8330 | 532 |
| 397 | 20231208 | 120500 | 2477256930 | 8320 | 8330 | 8330 | 8320 | 234 |
| 398 | 20231208 | 120400 | 2475308180 | 8330 | 8340 | 8340 | 8330 | 554 |
| 399 | 20231208 | 120300 | 2470690560 | 8340 | 8330 | 8340 | 8330 | 994 |
| 400 | 20231208 | 120200 | 2462402910 | 8340 | 8330 | 8340 | 8330 | 5000 |
| 401 | 20231208 | 120100 | 2420728890 | 8330 | 8320 | 8330 | 8320 | 245 |
| 402 | 20231208 | 120000 | 2418689040 | 8320 | 8330 | 8330 | 8320 | 298 |
| 403 | 20231208 | 115900 | 2416206860 | 8330 | 8320 | 8330 | 8320 | 352 |
| 404 | 20231208 | 115800 | 2413275900 | 8320 | 8320 | 8330 | 8320 | 292 |
| 405 | 20231208 | 115700 | 2410845050 | 8320 | 8330 | 8330 | 8320 | 545 |
| 406 | 20231208 | 115600 | 2406306200 | 8330 | 8330 | 8330 | 8320 | 2524 |
| 407 | 20231208 | 115500 | 2385282280 | 8320 | 8330 | 8330 | 8320 | 647 |
| 408 | 20231208 | 115400 | 2379893330 | 8330 | 8320 | 8330 | 8320 | 407 |
| 409 | 20231208 | 115300 | 2376504820 | 8320 | 8320 | 8330 | 8320 | 318 |
| 410 | 20231208 | 115200 | 2373858660 | 8320 | 8330 | 8330 | 8320 | 429 |
| 411 | 20231208 | 115100 | 2370286100 | 8330 | 8330 | 8330 | 8320 | 127 |
| 412 | 20231208 | 115000 | 2369228500 | 8330 | 8320 | 8330 | 8310 | 401 |
| 413 | 20231208 | 114900 | 2365894280 | 8320 | 8310 | 8320 | 8310 | 1112 |
| 414 | 20231208 | 114800 | 2356643890 | 8300 | 8320 | 8320 | 8300 | 683 |
| 415 | 20231208 | 114700 | 2350967820 | 8310 | 8320 | 8320 | 8310 | 194 |
| 416 | 20231208 | 114600 | 2349353850 | 8310 | 8320 | 8320 | 8310 | 146 |
| 417 | 20231208 | 114500 | 2348139170 | 8310 | 8310 | 8320 | 8310 | 392 |
| 418 | 20231208 | 114400 | 2344881240 | 8320 | 8320 | 8320 | 8320 | 223 |
| 419 | 20231208 | 114300 | 2343025880 | 8320 | 8310 | 8320 | 8310 | 1107 |
| 420 | 20231208 | 114200 | 2333825170 | 8300 | 8310 | 8310 | 8300 | 255 |
| 421 | 20231208 | 114100 | 2331706430 | 8310 | 8310 | 8310 | 8300 | 52 |
| 422 | 20231208 | 114000 | 2331274410 | 8290 | 8310 | 8310 | 8290 | 956 |
| 423 | 20231208 | 113900 | 2323344280 | 8310 | 8320 | 8320 | 8310 | 549 |
| 424 | 20231208 | 113800 | 2318780230 | 8320 | 8320 | 8320 | 8310 | 89 |
| 425 | 20231208 | 113700 | 2318040150 | 8310 | 8310 | 8310 | 8310 | 368 |
| 426 | 20231208 | 113600 | 2314982070 | 8310 | 8320 | 8320 | 8310 | 1311 |
| 427 | 20231208 | 113500 | 2304080170 | 8320 | 8320 | 8320 | 8310 | 107 |
| 428 | 20231208 | 113400 | 2303190580 | 8310 | 8290 | 8310 | 8290 | 1794 |
| 429 | 20231208 | 113300 | 2288316310 | 8290 | 8310 | 8310 | 8290 | 403 |
| 430 | 20231208 | 113200 | 2284971180 | 8310 | 8320 | 8320 | 8310 | 537 |
| 431 | 20231208 | 113100 | 2280507090 | 8320 | 8310 | 8320 | 8310 | 496 |
| 432 | 20231208 | 113000 | 2276380570 | 8310 | 8320 | 8320 | 8310 | 252 |
| 433 | 20231208 | 112900 | 2274285640 | 8310 | 8300 | 8320 | 8290 | 1781 |
| 434 | 20231208 | 112800 | 2259493550 | 8300 | 8290 | 8300 | 8290 | 1479 |
| 435 | 20231208 | 112700 | 2247231350 | 8290 | 8290 | 8300 | 8290 | 160 |
| 436 | 20231208 | 112600 | 2245904550 | 8290 | 8300 | 8300 | 8290 | 471 |
| 437 | 20231208 | 112500 | 2241995520 | 8300 | 8310 | 8310 | 8300 | 692 |
| 438 | 20231208 | 112400 | 2236249530 | 8300 | 8310 | 8310 | 8300 | 367 |
| 439 | 20231208 | 112300 | 2233200810 | 8300 | 8310 | 8310 | 8300 | 801 |
| 440 | 20231208 | 112200 | 2226549510 | 8310 | 8290 | 8310 | 8290 | 2958 |
| 441 | 20231208 | 112100 | 2201985330 | 8300 | 8300 | 8300 | 8290 | 1297 |
| 442 | 20231208 | 112000 | 2191220280 | 8300 | 8290 | 8300 | 8290 | 44 |
| 443 | 20231208 | 111900 | 2190855490 | 8290 | 8300 | 8300 | 8290 | 345 |
| 444 | 20231208 | 111800 | 2187992270 | 8290 | 8310 | 8310 | 8290 | 3270 |
| 445 | 20231208 | 111700 | 2160846170 | 8310 | 8320 | 8320 | 8310 | 951 |
| 446 | 20231208 | 111600 | 2152942870 | 8320 | 8320 | 8330 | 8320 | 614 |
| 447 | 20231208 | 111500 | 2147832580 | 8320 | 8320 | 8320 | 8310 | 2235 |
| 448 | 20231208 | 111400 | 2129243380 | 8310 | 8330 | 8330 | 8310 | 742 |
| 449 | 20231208 | 111300 | 2123067620 | 8330 | 8330 | 8330 | 8330 | 95 |
| 450 | 20231208 | 111200 | 2122276270 | 8330 | 8320 | 8330 | 8320 | 70 |
| 451 | 20231208 | 111100 | 2121693470 | 8320 | 8320 | 8320 | 8320 | 266 |
| 452 | 20231208 | 111000 | 2119480350 | 8320 | 8330 | 8330 | 8320 | 468 |
| 453 | 20231208 | 110900 | 2115585190 | 8330 | 8330 | 8330 | 8320 | 385 |
| 454 | 20231208 | 110800 | 2112379250 | 8330 | 8330 | 8330 | 8320 | 2191 |
| 455 | 20231208 | 110700 | 2094136630 | 8320 | 8320 | 8330 | 8320 | 492 |
| 456 | 20231208 | 110600 | 2090041360 | 8330 | 8330 | 8330 | 8320 | 3407 |
| 457 | 20231208 | 110500 | 2061678050 | 8320 | 8330 | 8330 | 8320 | 502 |
| 458 | 20231208 | 110400 | 2057496890 | 8330 | 8320 | 8330 | 8320 | 668 |
| 459 | 20231208 | 110300 | 2051935690 | 8310 | 8320 | 8330 | 8310 | 796 |
| 460 | 20231208 | 110200 | 2045308390 | 8320 | 8310 | 8330 | 8310 | 976 |
| 461 | 20231208 | 110100 | 2037181340 | 8320 | 8320 | 8330 | 8320 | 547 |
| 462 | 20231208 | 110000 | 2032627260 | 8330 | 8320 | 8330 | 8320 | 347 |
| 463 | 20231208 | 105900 | 2029739310 | 8330 | 8340 | 8340 | 8330 | 765 |
| 464 | 20231208 | 105800 | 2023363350 | 8340 | 8340 | 8340 | 8330 | 917 |
| 465 | 20231208 | 105700 | 2015722890 | 8330 | 8330 | 8340 | 8330 | 105 |
| 466 | 20231208 | 105600 | 2014848120 | 8330 | 8330 | 8340 | 8330 | 442 |
| 467 | 20231208 | 105500 | 2011166140 | 8330 | 8310 | 8340 | 8310 | 1067 |
| 468 | 20231208 | 105400 | 2002271780 | 8310 | 8300 | 8310 | 8290 | 3924 |
| 469 | 20231208 | 105300 | 1969702880 | 8300 | 8290 | 8300 | 8290 | 489 |
| 470 | 20231208 | 105200 | 1965646250 | 8290 | 8300 | 8300 | 8290 | 479 |
| 471 | 20231208 | 105100 | 1961674340 | 8290 | 8290 | 8300 | 8280 | 667 |
| 472 | 20231208 | 105000 | 1956142700 | 8290 | 8300 | 8300 | 8290 | 355 |
| 473 | 20231208 | 104900 | 1953199200 | 8290 | 8300 | 8340 | 8290 | 1417 |
| 474 | 20231208 | 104800 | 1941413470 | 8300 | 8300 | 8300 | 8280 | 1529 |
| 475 | 20231208 | 104700 | 1928732230 | 8290 | 8300 | 8300 | 8280 | 436 |
| 476 | 20231208 | 104600 | 1925118680 | 8300 | 8320 | 8320 | 8300 | 3968 |
| 477 | 20231208 | 104500 | 1892168540 | 8320 | 8320 | 8330 | 8310 | 289 |
| 478 | 20231208 | 104400 | 1889763150 | 8320 | 8330 | 8350 | 8320 | 2695 |
| 479 | 20231208 | 104300 | 1867322540 | 8330 | 8350 | 8350 | 8330 | 2484 |
| 480 | 20231208 | 104200 | 1846620080 | 8350 | 8340 | 8350 | 8330 | 183 |
| 481 | 20231208 | 104100 | 1845093620 | 8330 | 8360 | 8370 | 8330 | 2024 |
| 482 | 20231208 | 104000 | 1828164550 | 8360 | 8370 | 8370 | 8340 | 8033 |
| 483 | 20231208 | 103900 | 1761028900 | 8370 | 8370 | 8370 | 8360 | 3425 |
| 484 | 20231208 | 103800 | 1732369350 | 8370 | 8360 | 8370 | 8350 | 1085 |
| 485 | 20231208 | 103700 | 1723297700 | 8360 | 8350 | 8370 | 8350 | 2106 |
| 486 | 20231208 | 103600 | 1705691470 | 8360 | 8340 | 8360 | 8340 | 4539 |
| 487 | 20231208 | 103500 | 1667778120 | 8340 | 8340 | 8340 | 8330 | 804 |
| 488 | 20231208 | 103400 | 1661075060 | 8340 | 8330 | 8340 | 8330 | 2019 |
| 489 | 20231208 | 103300 | 1644251800 | 8330 | 8330 | 8330 | 8320 | 3389 |
| 490 | 20231208 | 103200 | 1616028580 | 8330 | 8310 | 8330 | 8310 | 17007 |
| 491 | 20231208 | 103100 | 1474529530 | 8320 | 8320 | 8320 | 8310 | 203 |
| 492 | 20231208 | 103000 | 1472840980 | 8320 | 8310 | 8320 | 8300 | 243 |
| 493 | 20231208 | 102900 | 1470821730 | 8310 | 8310 | 8320 | 8310 | 958 |
| 494 | 20231208 | 102800 | 1462860560 | 8310 | 8310 | 8320 | 8300 | 2038 |
| 495 | 20231208 | 102700 | 1445923530 | 8300 | 8310 | 8310 | 8300 | 398 |
| 496 | 20231208 | 102600 | 1442616820 | 8310 | 8310 | 8310 | 8310 | 924 |
| 497 | 20231208 | 102500 | 1434938380 | 8310 | 8300 | 8310 | 8290 | 218 |
| 498 | 20231208 | 102400 | 1433128090 | 8290 | 8300 | 8310 | 8280 | 7882 |
| 499 | 20231208 | 102300 | 1367782460 | 8290 | 8290 | 8300 | 8290 | 1963 |
| 500 | 20231208 | 102200 | 1351499660 | 8290 | 8290 | 8290 | 8290 | 1049 |
| 501 | 20231208 | 102100 | 1342803450 | 8290 | 8290 | 8300 | 8280 | 2841 |
| 502 | 20231208 | 102000 | 1319243440 | 8290 | 8310 | 8310 | 8290 | 785 |
| 503 | 20231208 | 101900 | 1312728070 | 8310 | 8300 | 8310 | 8300 | 507 |
| 504 | 20231208 | 101800 | 1308519770 | 8300 | 8300 | 8310 | 8300 | 1517 |
| 505 | 20231208 | 101700 | 1295927670 | 8300 | 8320 | 8320 | 8300 | 1059 |
| 506 | 20231208 | 101600 | 1287125250 | 8310 | 8310 | 8320 | 8310 | 556 |
| 507 | 20231208 | 101500 | 1282504240 | 8310 | 8300 | 8320 | 8300 | 7566 |
| 508 | 20231208 | 101400 | 1219623580 | 8310 | 8280 | 8310 | 8280 | 9567 |
| 509 | 20231208 | 101300 | 1140232180 | 8290 | 8290 | 8290 | 8280 | 160 |
| 510 | 20231208 | 101200 | 1138905940 | 8280 | 8280 | 8280 | 8270 | 1940 |
| 511 | 20231208 | 101100 | 1122842770 | 8280 | 8280 | 8290 | 8270 | 1573 |
| 512 | 20231208 | 101000 | 1109828230 | 8290 | 8280 | 8290 | 8280 | 2064 |
| 513 | 20231208 | 100900 | 1092738300 | 8290 | 8280 | 8290 | 8280 | 365 |
| 514 | 20231208 | 100800 | 1089715130 | 8280 | 8280 | 8280 | 8280 | 275 |
| 515 | 20231208 | 100700 | 1087438130 | 8280 | 8300 | 8300 | 8280 | 1428 |
| 516 | 20231208 | 100600 | 1075594870 | 8290 | 8290 | 8300 | 8290 | 600 |
| 517 | 20231208 | 100500 | 1070616900 | 8300 | 8290 | 8300 | 8290 | 521 |
| 518 | 20231208 | 100400 | 1066295900 | 8290 | 8300 | 8300 | 8290 | 1583 |
| 519 | 20231208 | 100300 | 1053166160 | 8300 | 8280 | 8300 | 8270 | 11408 |
| 520 | 20231208 | 100200 | 958600910 | 8280 | 8280 | 8290 | 8270 | 972 |
| 521 | 20231208 | 100100 | 950552750 | 8280 | 8280 | 8280 | 8280 | 882 |
| 522 | 20231208 | 100000 | 943249790 | 8280 | 8290 | 8290 | 8280 | 1150 |
| 523 | 20231208 | 095900 | 933718300 | 8290 | 8290 | 8290 | 8280 | 415 |
| 524 | 20231208 | 095800 | 930281710 | 8280 | 8290 | 8290 | 8280 | 881 |
| 525 | 20231208 | 095700 | 922986600 | 8280 | 8290 | 8290 | 8280 | 559 |
| 526 | 20231208 | 095600 | 918353390 | 8290 | 8280 | 8290 | 8280 | 2705 |
| 527 | 20231208 | 095500 | 895939820 | 8280 | 8270 | 8280 | 8270 | 451 |
| 528 | 20231208 | 095400 | 892208540 | 8270 | 8280 | 8280 | 8270 | 885 |
| 529 | 20231208 | 095300 | 884881150 | 8280 | 8270 | 8280 | 8270 | 1144 |
| 530 | 20231208 | 095200 | 875411620 | 8270 | 8280 | 8280 | 8270 | 482 |
| 531 | 20231208 | 095100 | 871421980 | 8270 | 8270 | 8280 | 8270 | 224 |
| 532 | 20231208 | 095000 | 869567800 | 8280 | 8270 | 8280 | 8270 | 446 |
| 533 | 20231208 | 094900 | 865879370 | 8270 | 8270 | 8280 | 8270 | 154 |
| 534 | 20231208 | 094800 | 864605780 | 8270 | 8270 | 8270 | 8260 | 2862 |
| 535 | 20231208 | 094700 | 840948380 | 8270 | 8270 | 8270 | 8260 | 868 |
| 536 | 20231208 | 094600 | 833770820 | 8260 | 8270 | 8270 | 8250 | 823 |
| 537 | 20231208 | 094500 | 826978390 | 8260 | 8260 | 8270 | 8250 | 175 |
| 538 | 20231208 | 094400 | 825532930 | 8240 | 8240 | 8270 | 8240 | 678 |
| 539 | 20231208 | 094300 | 819945930 | 8250 | 8230 | 8260 | 8230 | 303 |
| 540 | 20231208 | 094200 | 817449230 | 8240 | 8230 | 8240 | 8230 | 1020 |
| 541 | 20231208 | 094100 | 809051400 | 8230 | 8260 | 8260 | 8230 | 929 |
| 542 | 20231208 | 094000 | 801391740 | 8260 | 8270 | 8270 | 8260 | 1469 |
| 543 | 20231208 | 093900 | 789250800 | 8270 | 8270 | 8270 | 8260 | 248 |
| 544 | 20231208 | 093800 | 787199920 | 8270 | 8260 | 8270 | 8260 | 17 |
| 545 | 20231208 | 093700 | 787059370 | 8260 | 8270 | 8280 | 8260 | 620 |
| 546 | 20231208 | 093600 | 781929950 | 8270 | 8260 | 8270 | 8260 | 445 |
| 547 | 20231208 | 093500 | 778250460 | 8260 | 8280 | 8280 | 8260 | 1217 |
| 548 | 20231208 | 093400 | 768176360 | 8280 | 8280 | 8290 | 8280 | 774 |
| 549 | 20231208 | 093300 | 761761110 | 8290 | 8300 | 8300 | 8290 | 1939 |
| 550 | 20231208 | 093200 | 745686440 | 8290 | 8290 | 8300 | 8280 | 5210 |
| 551 | 20231208 | 093100 | 702469110 | 8290 | 8280 | 8290 | 8260 | 2589 |
| 552 | 20231208 | 093000 | 681039220 | 8280 | 8220 | 8280 | 8220 | 4347 |
| 553 | 20231208 | 092900 | 645170710 | 8230 | 8230 | 8230 | 8230 | 219 |
| 554 | 20231208 | 092800 | 643368340 | 8230 | 8220 | 8230 | 8220 | 737 |
| 555 | 20231208 | 092700 | 637304260 | 8220 | 8240 | 8240 | 8220 | 618 |
| 556 | 20231208 | 092600 | 632222130 | 8240 | 8250 | 8250 | 8210 | 1447 |
| 557 | 20231208 | 092500 | 620298960 | 8230 | 8220 | 8250 | 8220 | 2270 |
| 558 | 20231208 | 092400 | 601608500 | 8220 | 8220 | 8220 | 8220 | 1282 |
| 559 | 20231208 | 092300 | 591070460 | 8220 | 8230 | 8230 | 8210 | 792 |
| 560 | 20231208 | 092200 | 584562240 | 8230 | 8230 | 8230 | 8230 | 37 |
| 561 | 20231208 | 092100 | 584257730 | 8230 | 8240 | 8240 | 8230 | 1116 |
| 562 | 20231208 | 092000 | 575071140 | 8240 | 8210 | 8240 | 8210 | 6424 |
| 563 | 20231208 | 091900 | 522209370 | 8230 | 8220 | 8230 | 8200 | 1143 |
| 564 | 20231208 | 091800 | 512812460 | 8220 | 8220 | 8250 | 8200 | 1718 |
| 565 | 20231208 | 091700 | 498673410 | 8250 | 8250 | 8260 | 8220 | 7773 |
| 566 | 20231208 | 091600 | 434580940 | 8240 | 8230 | 8240 | 8220 | 3293 |
| 567 | 20231208 | 091500 | 407484750 | 8220 | 8170 | 8220 | 8160 | 6099 |
| 568 | 20231208 | 091400 | 357460860 | 8160 | 8160 | 8160 | 8150 | 1801 |
| 569 | 20231208 | 091300 | 342774770 | 8170 | 8160 | 8170 | 8160 | 926 |
| 570 | 20231208 | 091200 | 335214350 | 8160 | 8160 | 8170 | 8160 | 1069 |
| 571 | 20231208 | 091100 | 326486670 | 8160 | 8160 | 8160 | 8160 | 379 |
| 572 | 20231208 | 091000 | 323394030 | 8150 | 8140 | 8160 | 8140 | 1550 |
| 573 | 20231208 | 090900 | 310758040 | 8140 | 8140 | 8140 | 8140 | 335 |
| 574 | 20231208 | 090800 | 308031140 | 8140 | 8160 | 8170 | 8140 | 1167 |
| 575 | 20231208 | 090700 | 298518280 | 8150 | 8160 | 8170 | 8140 | 3135 |
| 576 | 20231208 | 090600 | 272958720 | 8160 | 8160 | 8160 | 8120 | 108 |
| 577 | 20231208 | 090500 | 272078880 | 8160 | 8100 | 8170 | 8070 | 2480 |
| 578 | 20231208 | 090400 | 252013280 | 8100 | 8130 | 8130 | 8100 | 7393 |
| 579 | 20231208 | 090300 | 192051890 | 8130 | 8130 | 8150 | 8100 | 4645 |
| 580 | 20231208 | 090200 | 154312930 | 8130 | 8210 | 8210 | 8130 | 6097 |
| 581 | 20231208 | 090100 | 104498690 | 8210 | 8250 | 8250 | 8200 | 2638 |
| 582 | 20231208 | 090000 | 82820230 | 8250 | 8220 | 8250 | 8190 | 10080 |