29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 184000 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 6409 |
| 3 | 20231212 | 183900 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 4 | 20231212 | 183800 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 5 | 20231212 | 183700 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 6 | 20231212 | 183600 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 7 | 20231212 | 183500 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 8 | 20231212 | 183400 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 9 | 20231212 | 183300 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 10 | 20231212 | 183200 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 11 | 20231212 | 183100 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 12 | 20231212 | 183000 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 13 | 20231212 | 182900 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 14 | 20231212 | 182800 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 15 | 20231212 | 182700 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 16 | 20231212 | 182600 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 17 | 20231212 | 182500 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 18 | 20231212 | 182400 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 19 | 20231212 | 182300 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 20 | 20231212 | 182200 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 21 | 20231212 | 182100 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 22 | 20231212 | 182000 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 23 | 20231212 | 181900 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 24 | 20231212 | 181800 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 25 | 20231212 | 181700 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 26 | 20231212 | 181600 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 27 | 20231212 | 181500 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 28 | 20231212 | 181400 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 29 | 20231212 | 181300 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 30 | 20231212 | 181200 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 31 | 20231212 | 181100 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 32 | 20231212 | 181000 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 6409 |
| 33 | 20231212 | 180900 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 34 | 20231212 | 180800 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 35 | 20231212 | 180700 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 36 | 20231212 | 180600 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 37 | 20231212 | 180500 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 38 | 20231212 | 180400 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 39 | 20231212 | 180300 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 40 | 20231212 | 180200 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 41 | 20231212 | 180100 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 42 | 20231212 | 180000 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 43 | 20231212 | 175900 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 44 | 20231212 | 175800 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 45 | 20231212 | 175700 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 46 | 20231212 | 175600 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 47 | 20231212 | 175500 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 48 | 20231212 | 175400 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 49 | 20231212 | 175300 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 50 | 20231212 | 175200 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 51 | 20231212 | 175100 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 52 | 20231212 | 175000 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 53 | 20231212 | 174900 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 54 | 20231212 | 174800 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 55 | 20231212 | 174700 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 56 | 20231212 | 174600 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 57 | 20231212 | 174500 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 58 | 20231212 | 174400 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 59 | 20231212 | 174300 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 60 | 20231212 | 174200 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 61 | 20231212 | 174100 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 62 | 20231212 | 174000 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 6409 |
| 63 | 20231212 | 173900 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 64 | 20231212 | 173800 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 65 | 20231212 | 173700 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 66 | 20231212 | 173600 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 67 | 20231212 | 173500 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 68 | 20231212 | 173400 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 69 | 20231212 | 173300 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 70 | 20231212 | 173200 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 71 | 20231212 | 173100 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 72 | 20231212 | 173000 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 73 | 20231212 | 172900 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 74 | 20231212 | 172800 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 75 | 20231212 | 172700 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 76 | 20231212 | 172600 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 77 | 20231212 | 172500 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 78 | 20231212 | 172400 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 79 | 20231212 | 172300 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 80 | 20231212 | 172200 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 81 | 20231212 | 172100 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 82 | 20231212 | 172000 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 83 | 20231212 | 171900 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 84 | 20231212 | 171800 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 85 | 20231212 | 171700 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 86 | 20231212 | 171600 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 87 | 20231212 | 171500 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 88 | 20231212 | 171400 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 89 | 20231212 | 171300 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 90 | 20231212 | 171200 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 91 | 20231212 | 171100 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 92 | 20231212 | 171000 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 6409 |
| 93 | 20231212 | 170900 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 94 | 20231212 | 170800 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 95 | 20231212 | 170700 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 96 | 20231212 | 170600 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 97 | 20231212 | 170500 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 98 | 20231212 | 170400 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 99 | 20231212 | 170300 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 100 | 20231212 | 170200 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 101 | 20231212 | 170100 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 102 | 20231212 | 170000 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 103 | 20231212 | 165900 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 104 | 20231212 | 165800 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 105 | 20231212 | 165700 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 106 | 20231212 | 165600 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 107 | 20231212 | 165500 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 108 | 20231212 | 165400 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 109 | 20231212 | 165300 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 110 | 20231212 | 165200 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 111 | 20231212 | 165100 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 112 | 20231212 | 165000 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 113 | 20231212 | 164900 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 114 | 20231212 | 164800 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 115 | 20231212 | 164700 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 116 | 20231212 | 164600 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 117 | 20231212 | 164500 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 118 | 20231212 | 164400 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 119 | 20231212 | 164300 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 120 | 20231212 | 164200 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 121 | 20231212 | 164100 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 122 | 20231212 | 164000 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 6409 |
| 123 | 20231212 | 163900 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 124 | 20231212 | 163800 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 125 | 20231212 | 163700 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 126 | 20231212 | 163600 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 127 | 20231212 | 163500 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 128 | 20231212 | 163400 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 129 | 20231212 | 163300 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 130 | 20231212 | 163200 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 131 | 20231212 | 163100 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 132 | 20231212 | 163000 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 133 | 20231212 | 162900 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 134 | 20231212 | 162800 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 135 | 20231212 | 162700 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 136 | 20231212 | 162600 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 137 | 20231212 | 162500 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 138 | 20231212 | 162400 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 139 | 20231212 | 162300 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 140 | 20231212 | 162200 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 141 | 20231212 | 162100 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 142 | 20231212 | 162000 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 143 | 20231212 | 161900 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 144 | 20231212 | 161800 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 145 | 20231212 | 161700 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 146 | 20231212 | 161600 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 147 | 20231212 | 161500 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 148 | 20231212 | 161400 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 149 | 20231212 | 161300 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 150 | 20231212 | 161200 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 151 | 20231212 | 161100 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 152 | 20231212 | 161000 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 6409 |
| 153 | 20231212 | 160900 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 154 | 20231212 | 160800 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 155 | 20231212 | 160700 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 156 | 20231212 | 160600 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 157 | 20231212 | 160500 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 158 | 20231212 | 160400 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 159 | 20231212 | 160300 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 160 | 20231212 | 160200 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 161 | 20231212 | 160100 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 162 | 20231212 | 160000 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 163 | 20231212 | 155900 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 164 | 20231212 | 155800 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 165 | 20231212 | 155700 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 166 | 20231212 | 155600 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 167 | 20231212 | 155500 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 168 | 20231212 | 155400 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 169 | 20231212 | 155300 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 170 | 20231212 | 155200 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 171 | 20231212 | 155100 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 172 | 20231212 | 155000 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 173 | 20231212 | 154900 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 174 | 20231212 | 154800 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 175 | 20231212 | 154700 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 176 | 20231212 | 154600 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 177 | 20231212 | 154500 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 178 | 20231212 | 154400 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 179 | 20231212 | 154300 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 180 | 20231212 | 154200 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 181 | 20231212 | 154100 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 182 | 20231212 | 154000 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 6409 |
| 183 | 20231212 | 153900 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 184 | 20231212 | 153800 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 185 | 20231212 | 153700 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 186 | 20231212 | 153600 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 187 | 20231212 | 153500 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 188 | 20231212 | 153400 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 189 | 20231212 | 153300 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 190 | 20231212 | 153200 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 191 | 20231212 | 153100 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 192 | 20231212 | 153000 | 4494436040 | 8460 | 8460 | 8460 | 8460 | 6409 |
| 193 | 20231212 | 152900 | 4440215900 | 8430 | 8430 | 8430 | 8430 | 0 |
| 194 | 20231212 | 152800 | 4440215900 | 8430 | 8430 | 8430 | 8430 | 0 |
| 195 | 20231212 | 152700 | 4440215900 | 8430 | 8430 | 8430 | 8430 | 0 |
| 196 | 20231212 | 152600 | 4440215900 | 8430 | 8430 | 8430 | 8430 | 0 |
| 197 | 20231212 | 152500 | 4440215900 | 8430 | 8430 | 8430 | 8430 | 0 |
| 198 | 20231212 | 152400 | 4440215900 | 8430 | 8430 | 8430 | 8430 | 0 |
| 199 | 20231212 | 152300 | 4440215900 | 8430 | 8430 | 8430 | 8430 | 0 |
| 200 | 20231212 | 152200 | 4440215900 | 8430 | 8430 | 8430 | 8430 | 0 |
| 201 | 20231212 | 152100 | 4440215900 | 8430 | 8430 | 8430 | 8430 | 0 |
| 202 | 20231212 | 152000 | 4440215900 | 8430 | 8430 | 8430 | 8430 | 0 |
| 203 | 20231212 | 151900 | 4440215900 | 8430 | 8420 | 8430 | 8410 | 770 |
| 204 | 20231212 | 151800 | 4433728590 | 8420 | 8420 | 8420 | 8410 | 629 |
| 205 | 20231212 | 151700 | 4428435430 | 8420 | 8410 | 8420 | 8410 | 458 |
| 206 | 20231212 | 151600 | 4424582600 | 8420 | 8420 | 8430 | 8420 | 1379 |
| 207 | 20231212 | 151500 | 4412970640 | 8420 | 8430 | 8430 | 8420 | 4094 |
| 208 | 20231212 | 151400 | 4378493440 | 8430 | 8430 | 8430 | 8420 | 844 |
| 209 | 20231212 | 151300 | 4371379920 | 8420 | 8430 | 8430 | 8420 | 418 |
| 210 | 20231212 | 151200 | 4367859020 | 8420 | 8430 | 8430 | 8420 | 493 |
| 211 | 20231212 | 151100 | 4363705170 | 8420 | 8430 | 8430 | 8420 | 292 |
| 212 | 20231212 | 151000 | 4361245090 | 8430 | 8430 | 8430 | 8420 | 125 |
| 213 | 20231212 | 150900 | 4360191710 | 8420 | 8430 | 8430 | 8420 | 2784 |
| 214 | 20231212 | 150800 | 4336744940 | 8420 | 8430 | 8440 | 8420 | 730 |
| 215 | 20231212 | 150700 | 4330594470 | 8440 | 8440 | 8440 | 8430 | 163 |
| 216 | 20231212 | 150600 | 4329219630 | 8430 | 8430 | 8440 | 8420 | 408 |
| 217 | 20231212 | 150500 | 4325780360 | 8430 | 8440 | 8440 | 8420 | 1060 |
| 218 | 20231212 | 150400 | 4316844130 | 8430 | 8440 | 8440 | 8430 | 1309 |
| 219 | 20231212 | 150300 | 4305807720 | 8430 | 8440 | 8440 | 8430 | 590 |
| 220 | 20231212 | 150200 | 4300832150 | 8430 | 8450 | 8450 | 8430 | 3074 |
| 221 | 20231212 | 150100 | 4274888880 | 8440 | 8430 | 8450 | 8430 | 767 |
| 222 | 20231212 | 150000 | 4268415360 | 8430 | 8440 | 8440 | 8430 | 528 |
| 223 | 20231212 | 145900 | 4263960410 | 8430 | 8430 | 8440 | 8430 | 265 |
| 224 | 20231212 | 145800 | 4261726350 | 8440 | 8430 | 8450 | 8430 | 708 |
| 225 | 20231212 | 145700 | 4255754740 | 8430 | 8430 | 8450 | 8420 | 2072 |
| 226 | 20231212 | 145600 | 4238279440 | 8420 | 8430 | 8430 | 8420 | 1025 |
| 227 | 20231212 | 145500 | 4229648710 | 8420 | 8430 | 8430 | 8420 | 2010 |
| 228 | 20231212 | 145400 | 4212704780 | 8430 | 8450 | 8450 | 8430 | 329 |
| 229 | 20231212 | 145300 | 4209930170 | 8430 | 8440 | 8450 | 8430 | 2432 |
| 230 | 20231212 | 145200 | 4189424340 | 8430 | 8450 | 8450 | 8430 | 1502 |
| 231 | 20231212 | 145100 | 4176747360 | 8430 | 8430 | 8450 | 8430 | 2877 |
| 232 | 20231212 | 145000 | 4152485310 | 8450 | 8430 | 8450 | 8430 | 1182 |
| 233 | 20231212 | 144900 | 4142507420 | 8430 | 8450 | 8450 | 8430 | 108 |
| 234 | 20231212 | 144800 | 4141595840 | 8430 | 8440 | 8450 | 8430 | 685 |
| 235 | 20231212 | 144700 | 4135811280 | 8440 | 8430 | 8440 | 8430 | 170 |
| 236 | 20231212 | 144600 | 4134376840 | 8430 | 8450 | 8450 | 8430 | 11357 |
| 237 | 20231212 | 144500 | 4038522080 | 8440 | 8450 | 8450 | 8440 | 2106 |
| 238 | 20231212 | 144400 | 4020741590 | 8440 | 8450 | 8450 | 8440 | 813 |
| 239 | 20231212 | 144300 | 4013875060 | 8430 | 8440 | 8440 | 8430 | 834 |
| 240 | 20231212 | 144200 | 4006836510 | 8440 | 8440 | 8440 | 8430 | 3996 |
| 241 | 20231212 | 144100 | 3973110450 | 8440 | 8440 | 8440 | 8430 | 593 |
| 242 | 20231212 | 144000 | 3968106300 | 8430 | 8430 | 8440 | 8430 | 415 |
| 243 | 20231212 | 143900 | 3964607200 | 8420 | 8420 | 8440 | 8420 | 1171 |
| 244 | 20231212 | 143800 | 3954742200 | 8420 | 8420 | 8440 | 8420 | 943 |
| 245 | 20231212 | 143700 | 3946793550 | 8420 | 8440 | 8440 | 8420 | 571 |
| 246 | 20231212 | 143600 | 3941982850 | 8420 | 8420 | 8430 | 8420 | 309 |
| 247 | 20231212 | 143500 | 3939378350 | 8430 | 8430 | 8440 | 8420 | 1209 |
| 248 | 20231212 | 143400 | 3929189090 | 8430 | 8440 | 8440 | 8420 | 5133 |
| 249 | 20231212 | 143300 | 3885939130 | 8430 | 8440 | 8440 | 8430 | 80 |
| 250 | 20231212 | 143200 | 3885264290 | 8430 | 8430 | 8440 | 8430 | 186 |
| 251 | 20231212 | 143100 | 3883695850 | 8430 | 8430 | 8440 | 8430 | 5470 |
| 252 | 20231212 | 143000 | 3837582420 | 8430 | 8440 | 8440 | 8430 | 825 |
| 253 | 20231212 | 142900 | 3830619790 | 8430 | 8430 | 8440 | 8430 | 650 |
| 254 | 20231212 | 142800 | 3825139950 | 8430 | 8440 | 8440 | 8430 | 244 |
| 255 | 20231212 | 142700 | 3823081960 | 8430 | 8440 | 8440 | 8430 | 104 |
| 256 | 20231212 | 142600 | 3822204570 | 8430 | 8440 | 8440 | 8430 | 434 |
| 257 | 20231212 | 142500 | 3818544290 | 8440 | 8440 | 8440 | 8430 | 572 |
| 258 | 20231212 | 142400 | 3813717170 | 8440 | 8440 | 8440 | 8440 | 284 |
| 259 | 20231212 | 142300 | 3811320210 | 8440 | 8440 | 8440 | 8440 | 54 |
| 260 | 20231212 | 142200 | 3810864450 | 8440 | 8430 | 8440 | 8430 | 1207 |
| 261 | 20231212 | 142100 | 3800679120 | 8420 | 8430 | 8430 | 8420 | 932 |
| 262 | 20231212 | 142000 | 3792827250 | 8430 | 8430 | 8430 | 8430 | 132 |
| 263 | 20231212 | 141900 | 3791714490 | 8430 | 8430 | 8430 | 8430 | 102 |
| 264 | 20231212 | 141800 | 3790854630 | 8430 | 8420 | 8430 | 8420 | 2016 |
| 265 | 20231212 | 141700 | 3773878760 | 8430 | 8440 | 8440 | 8430 | 1046 |
| 266 | 20231212 | 141600 | 3765060640 | 8430 | 8430 | 8440 | 8430 | 801 |
| 267 | 20231212 | 141500 | 3758307670 | 8430 | 8420 | 8430 | 8420 | 1681 |
| 268 | 20231212 | 141400 | 3744151730 | 8430 | 8430 | 8430 | 8420 | 578 |
| 269 | 20231212 | 141300 | 3739282160 | 8430 | 8430 | 8440 | 8430 | 2016 |
| 270 | 20231212 | 141200 | 3722286940 | 8440 | 8450 | 8450 | 8440 | 785 |
| 271 | 20231212 | 141100 | 3715660910 | 8440 | 8450 | 8450 | 8440 | 894 |
| 272 | 20231212 | 141000 | 3708115410 | 8450 | 8440 | 8450 | 8440 | 324 |
| 273 | 20231212 | 140900 | 3705377620 | 8450 | 8450 | 8450 | 8440 | 863 |
| 274 | 20231212 | 140800 | 3698085620 | 8450 | 8450 | 8450 | 8450 | 508 |
| 275 | 20231212 | 140700 | 3693793020 | 8450 | 8440 | 8450 | 8440 | 274 |
| 276 | 20231212 | 140600 | 3691478350 | 8450 | 8450 | 8450 | 8450 | 117 |
| 277 | 20231212 | 140500 | 3690489700 | 8450 | 8450 | 8450 | 8450 | 969 |
| 278 | 20231212 | 140400 | 3682301650 | 8430 | 8430 | 8430 | 8430 | 231 |
| 279 | 20231212 | 140300 | 3680354320 | 8430 | 8460 | 8460 | 8430 | 1018 |
| 280 | 20231212 | 140200 | 3671755600 | 8460 | 8450 | 8460 | 8430 | 314 |
| 281 | 20231212 | 140100 | 3669103370 | 8440 | 8440 | 8460 | 8440 | 1304 |
| 282 | 20231212 | 140000 | 3658095950 | 8450 | 8450 | 8450 | 8440 | 440 |
| 283 | 20231212 | 135900 | 3654377980 | 8460 | 8450 | 8460 | 8440 | 2352 |
| 284 | 20231212 | 135800 | 3634493490 | 8440 | 8430 | 8450 | 8430 | 471 |
| 285 | 20231212 | 135700 | 3630519870 | 8430 | 8430 | 8430 | 8420 | 306 |
| 286 | 20231212 | 135600 | 3627941310 | 8430 | 8420 | 8430 | 8420 | 327 |
| 287 | 20231212 | 135500 | 3625185700 | 8430 | 8420 | 8430 | 8420 | 827 |
| 288 | 20231212 | 135400 | 3618216510 | 8430 | 8430 | 8430 | 8430 | 931 |
| 289 | 20231212 | 135300 | 3610368180 | 8430 | 8430 | 8430 | 8420 | 899 |
| 290 | 20231212 | 135200 | 3602792760 | 8430 | 8440 | 8440 | 8430 | 846 |
| 291 | 20231212 | 135100 | 3595659360 | 8440 | 8450 | 8450 | 8440 | 440 |
| 292 | 20231212 | 135000 | 3591941910 | 8450 | 8460 | 8460 | 8450 | 943 |
| 293 | 20231212 | 134900 | 3583972090 | 8460 | 8450 | 8460 | 8430 | 6899 |
| 294 | 20231212 | 134800 | 3525672930 | 8450 | 8460 | 8460 | 8450 | 1392 |
| 295 | 20231212 | 134700 | 3513899420 | 8460 | 8460 | 8460 | 8460 | 189 |
| 296 | 20231212 | 134600 | 3512300480 | 8460 | 8440 | 8460 | 8430 | 656 |
| 297 | 20231212 | 134500 | 3506758590 | 8440 | 8450 | 8450 | 8440 | 848 |
| 298 | 20231212 | 134400 | 3499601170 | 8450 | 8450 | 8450 | 8450 | 41 |
| 299 | 20231212 | 134300 | 3499254720 | 8450 | 8440 | 8450 | 8440 | 149 |
| 300 | 20231212 | 134200 | 3497996540 | 8430 | 8440 | 8440 | 8430 | 600 |
| 301 | 20231212 | 134100 | 3492934430 | 8440 | 8430 | 8440 | 8430 | 823 |
| 302 | 20231212 | 134000 | 3485993630 | 8430 | 8440 | 8450 | 8430 | 365 |
| 303 | 20231212 | 133900 | 3482914450 | 8430 | 8440 | 8450 | 8430 | 1066 |
| 304 | 20231212 | 133800 | 3473921830 | 8430 | 8440 | 8440 | 8430 | 1070 |
| 305 | 20231212 | 133700 | 3464892530 | 8440 | 8440 | 8460 | 8440 | 903 |
| 306 | 20231212 | 133600 | 3457266490 | 8440 | 8430 | 8440 | 8430 | 102 |
| 307 | 20231212 | 133500 | 3456405950 | 8420 | 8440 | 8440 | 8420 | 1322 |
| 308 | 20231212 | 133400 | 3445258240 | 8450 | 8420 | 8450 | 8420 | 915 |
| 309 | 20231212 | 133300 | 3437544370 | 8420 | 8420 | 8420 | 8410 | 398 |
| 310 | 20231212 | 133200 | 3434196320 | 8420 | 8410 | 8420 | 8410 | 94 |
| 311 | 20231212 | 133100 | 3433405300 | 8410 | 8420 | 8420 | 8410 | 1012 |
| 312 | 20231212 | 133000 | 3424890430 | 8420 | 8430 | 8430 | 8420 | 1662 |
| 313 | 20231212 | 132900 | 3410893560 | 8430 | 8430 | 8440 | 8430 | 1393 |
| 314 | 20231212 | 132800 | 3399150230 | 8430 | 8430 | 8430 | 8430 | 130 |
| 315 | 20231212 | 132700 | 3398054330 | 8420 | 8420 | 8430 | 8420 | 312 |
| 316 | 20231212 | 132600 | 3395424470 | 8410 | 8430 | 8430 | 8380 | 3231 |
| 317 | 20231212 | 132500 | 3368308470 | 8390 | 8430 | 8430 | 8360 | 7800 |
| 318 | 20231212 | 132400 | 3302837020 | 8430 | 8440 | 8440 | 8430 | 2876 |
| 319 | 20231212 | 132300 | 3278575630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 320 | 20231212 | 132200 | 3278575630 | 8430 | 8430 | 8430 | 8420 | 352 |
| 321 | 20231212 | 132100 | 3275608290 | 8430 | 8440 | 8460 | 8430 | 674 |
| 322 | 20231212 | 132000 | 3269918620 | 8460 | 8450 | 8460 | 8450 | 424 |
| 323 | 20231212 | 131900 | 3266332090 | 8420 | 8430 | 8430 | 8400 | 7052 |
| 324 | 20231212 | 131800 | 3207007440 | 8420 | 8450 | 8450 | 8420 | 5248 |
| 325 | 20231212 | 131700 | 3162765400 | 8450 | 8470 | 8470 | 8430 | 2527 |
| 326 | 20231212 | 131600 | 3141425890 | 8470 | 8460 | 8480 | 8460 | 815 |
| 327 | 20231212 | 131500 | 3134525980 | 8440 | 8440 | 8440 | 8440 | 53 |
| 328 | 20231212 | 131400 | 3134078660 | 8480 | 8440 | 8480 | 8440 | 339 |
| 329 | 20231212 | 131300 | 3131214980 | 8440 | 8470 | 8470 | 8430 | 10100 |
| 330 | 20231212 | 131200 | 3045949210 | 8470 | 8480 | 8480 | 8470 | 1321 |
| 331 | 20231212 | 131100 | 3034759280 | 8470 | 8480 | 8490 | 8470 | 414 |
| 332 | 20231212 | 131000 | 3031248330 | 8480 | 8480 | 8490 | 8480 | 373 |
| 333 | 20231212 | 130900 | 3028084990 | 8480 | 8480 | 8480 | 8480 | 190 |
| 334 | 20231212 | 130800 | 3026473790 | 8480 | 8480 | 8480 | 8480 | 780 |
| 335 | 20231212 | 130700 | 3019859390 | 8480 | 8470 | 8480 | 8470 | 88 |
| 336 | 20231212 | 130600 | 3019113990 | 8470 | 8490 | 8490 | 8470 | 723 |
| 337 | 20231212 | 130500 | 3012983800 | 8490 | 8480 | 8490 | 8450 | 3815 |
| 338 | 20231212 | 130400 | 2980701780 | 8470 | 8490 | 8490 | 8470 | 35 |
| 339 | 20231212 | 130300 | 2980405310 | 8470 | 8470 | 8470 | 8470 | 272 |
| 340 | 20231212 | 130200 | 2978101470 | 8460 | 8490 | 8490 | 8460 | 7301 |
| 341 | 20231212 | 130100 | 2916194160 | 8500 | 8500 | 8500 | 8500 | 101 |
| 342 | 20231212 | 130000 | 2915335660 | 8500 | 8500 | 8500 | 8500 | 331 |
| 343 | 20231212 | 125900 | 2912522160 | 8500 | 8490 | 8500 | 8490 | 709 |
| 344 | 20231212 | 125800 | 2906501660 | 8500 | 8500 | 8500 | 8490 | 196 |
| 345 | 20231212 | 125700 | 2904835830 | 8500 | 8500 | 8500 | 8500 | 1 |
| 346 | 20231212 | 125600 | 2904827330 | 8500 | 8490 | 8500 | 8490 | 33 |
| 347 | 20231212 | 125500 | 2904546840 | 8500 | 8480 | 8500 | 8480 | 256 |
| 348 | 20231212 | 125400 | 2902372780 | 8490 | 8490 | 8490 | 8490 | 213 |
| 349 | 20231212 | 125300 | 2900564410 | 8480 | 8500 | 8500 | 8480 | 1481 |
| 350 | 20231212 | 125200 | 2887992480 | 8490 | 8490 | 8500 | 8490 | 3115 |
| 351 | 20231212 | 125100 | 2861545510 | 8490 | 8480 | 8490 | 8480 | 996 |
| 352 | 20231212 | 125000 | 2853089550 | 8480 | 8490 | 8490 | 8480 | 129 |
| 353 | 20231212 | 124900 | 2851994360 | 8490 | 8480 | 8490 | 8480 | 140 |
| 354 | 20231212 | 124800 | 2850806210 | 8480 | 8470 | 8480 | 8470 | 409 |
| 355 | 20231212 | 124700 | 2847337900 | 8480 | 8480 | 8480 | 8470 | 299 |
| 356 | 20231212 | 124600 | 2844802460 | 8480 | 8480 | 8490 | 8480 | 1068 |
| 357 | 20231212 | 124500 | 2835741150 | 8490 | 8490 | 8490 | 8450 | 3334 |
| 358 | 20231212 | 124400 | 2807508100 | 8490 | 8500 | 8500 | 8480 | 3160 |
| 359 | 20231212 | 124300 | 2780698930 | 8500 | 8500 | 8500 | 8500 | 17 |
| 360 | 20231212 | 124200 | 2780554430 | 8500 | 8490 | 8500 | 8490 | 173 |
| 361 | 20231212 | 124100 | 2779084710 | 8480 | 8500 | 8500 | 8480 | 3254 |
| 362 | 20231212 | 124000 | 2751470390 | 8500 | 8500 | 8500 | 8500 | 535 |
| 363 | 20231212 | 123900 | 2746922890 | 8500 | 8490 | 8500 | 8490 | 297 |
| 364 | 20231212 | 123800 | 2744400720 | 8490 | 8490 | 8490 | 8490 | 678 |
| 365 | 20231212 | 123700 | 2738644500 | 8480 | 8490 | 8490 | 8480 | 5998 |
| 366 | 20231212 | 123600 | 2687721600 | 8490 | 8500 | 8500 | 8490 | 115 |
| 367 | 20231212 | 123500 | 2686744620 | 8490 | 8490 | 8500 | 8490 | 479 |
| 368 | 20231212 | 123400 | 2682676600 | 8490 | 8500 | 8500 | 8490 | 743 |
| 369 | 20231212 | 123300 | 2676368180 | 8490 | 8490 | 8500 | 8490 | 68 |
| 370 | 20231212 | 123200 | 2675790230 | 8500 | 8500 | 8500 | 8500 | 33 |
| 371 | 20231212 | 123100 | 2675509730 | 8500 | 8490 | 8500 | 8490 | 122 |
| 372 | 20231212 | 123000 | 2674473600 | 8500 | 8490 | 8500 | 8490 | 90 |
| 373 | 20231212 | 122900 | 2673709070 | 8500 | 8490 | 8500 | 8490 | 544 |
| 374 | 20231212 | 122800 | 2669085190 | 8500 | 8490 | 8500 | 8490 | 60 |
| 375 | 20231212 | 122700 | 2668575290 | 8490 | 8500 | 8500 | 8490 | 741 |
| 376 | 20231212 | 122600 | 2662283270 | 8500 | 8490 | 8500 | 8490 | 119 |
| 377 | 20231212 | 122500 | 2661272320 | 8490 | 8490 | 8500 | 8490 | 242 |
| 378 | 20231212 | 122400 | 2659217420 | 8500 | 8500 | 8500 | 8500 | 0 |
| 379 | 20231212 | 122300 | 2659217420 | 8500 | 8510 | 8510 | 8500 | 1284 |
| 380 | 20231212 | 122200 | 2648299840 | 8510 | 8510 | 8510 | 8500 | 3380 |
| 381 | 20231212 | 122100 | 2619536090 | 8510 | 8510 | 8510 | 8500 | 502 |
| 382 | 20231212 | 122000 | 2615267670 | 8510 | 8500 | 8510 | 8500 | 195 |
| 383 | 20231212 | 121900 | 2613609220 | 8510 | 8500 | 8510 | 8500 | 70 |
| 384 | 20231212 | 121800 | 2613014120 | 8500 | 8510 | 8510 | 8500 | 737 |
| 385 | 20231212 | 121700 | 2606749300 | 8510 | 8510 | 8510 | 8500 | 373 |
| 386 | 20231212 | 121600 | 2603577170 | 8510 | 8510 | 8510 | 8510 | 36 |
| 387 | 20231212 | 121500 | 2603270810 | 8510 | 8510 | 8510 | 8510 | 31 |
| 388 | 20231212 | 121400 | 2603007000 | 8500 | 8510 | 8510 | 8500 | 1508 |
| 389 | 20231212 | 121300 | 2590188000 | 8510 | 8510 | 8510 | 8500 | 1126 |
| 390 | 20231212 | 121200 | 2580615740 | 8510 | 8510 | 8510 | 8510 | 26 |
| 391 | 20231212 | 121100 | 2580394480 | 8510 | 8500 | 8510 | 8500 | 1999 |
| 392 | 20231212 | 121000 | 2563399580 | 8510 | 8510 | 8510 | 8510 | 83 |
| 393 | 20231212 | 120900 | 2562693250 | 8500 | 8500 | 8500 | 8490 | 4004 |
| 394 | 20231212 | 120800 | 2528659780 | 8500 | 8500 | 8500 | 8500 | 766 |
| 395 | 20231212 | 120700 | 2522148780 | 8500 | 8500 | 8500 | 8490 | 464 |
| 396 | 20231212 | 120600 | 2518205230 | 8500 | 8490 | 8500 | 8490 | 514 |
| 397 | 20231212 | 120500 | 2513841360 | 8490 | 8490 | 8490 | 8490 | 64 |
| 398 | 20231212 | 120400 | 2513298000 | 8490 | 8480 | 8490 | 8480 | 146 |
| 399 | 20231212 | 120300 | 2512058760 | 8480 | 8480 | 8480 | 8470 | 817 |
| 400 | 20231212 | 120200 | 2505131120 | 8480 | 8480 | 8480 | 8480 | 549 |
| 401 | 20231212 | 120100 | 2500475600 | 8490 | 8500 | 8500 | 8490 | 546 |
| 402 | 20231212 | 120000 | 2495839430 | 8490 | 8490 | 8490 | 8490 | 654 |
| 403 | 20231212 | 115900 | 2490286970 | 8490 | 8470 | 8490 | 8460 | 1806 |
| 404 | 20231212 | 115800 | 2474990290 | 8470 | 8470 | 8470 | 8470 | 5 |
| 405 | 20231212 | 115700 | 2474947940 | 8470 | 8470 | 8470 | 8460 | 404 |
| 406 | 20231212 | 115600 | 2471526660 | 8470 | 8480 | 8480 | 8470 | 435 |
| 407 | 20231212 | 115500 | 2467841850 | 8470 | 8480 | 8480 | 8470 | 974 |
| 408 | 20231212 | 115400 | 2459585870 | 8490 | 8480 | 8490 | 8470 | 369 |
| 409 | 20231212 | 115300 | 2456458330 | 8480 | 8460 | 8490 | 8460 | 1344 |
| 410 | 20231212 | 115200 | 2445072350 | 8450 | 8500 | 8500 | 8450 | 422 |
| 411 | 20231212 | 115100 | 2441500810 | 8410 | 8500 | 8500 | 8410 | 18734 |
| 412 | 20231212 | 115000 | 2283072670 | 8490 | 8500 | 8500 | 8490 | 639 |
| 413 | 20231212 | 114900 | 2277641670 | 8500 | 8500 | 8500 | 8500 | 1319 |
| 414 | 20231212 | 114800 | 2266430170 | 8490 | 8490 | 8500 | 8490 | 2769 |
| 415 | 20231212 | 114700 | 2242900740 | 8500 | 8490 | 8500 | 8490 | 1032 |
| 416 | 20231212 | 114600 | 2234138740 | 8500 | 8490 | 8500 | 8490 | 5 |
| 417 | 20231212 | 114500 | 2234096250 | 8500 | 8490 | 8500 | 8490 | 196 |
| 418 | 20231212 | 114400 | 2232431250 | 8490 | 8490 | 8490 | 8490 | 720 |
| 419 | 20231212 | 114300 | 2226318450 | 8500 | 8490 | 8500 | 8490 | 133 |
| 420 | 20231212 | 114200 | 2225188950 | 8490 | 8490 | 8490 | 8490 | 521 |
| 421 | 20231212 | 114100 | 2220765660 | 8490 | 8480 | 8490 | 8480 | 63 |
| 422 | 20231212 | 114000 | 2220230800 | 8480 | 8490 | 8500 | 8470 | 3763 |
| 423 | 20231212 | 113900 | 2188304610 | 8500 | 8500 | 8500 | 8500 | 870 |
| 424 | 20231212 | 113800 | 2180909610 | 8500 | 8500 | 8510 | 8500 | 1334 |
| 425 | 20231212 | 113700 | 2169569650 | 8500 | 8510 | 8510 | 8500 | 279 |
| 426 | 20231212 | 113600 | 2167197550 | 8510 | 8510 | 8510 | 8510 | 311 |
| 427 | 20231212 | 113500 | 2164550940 | 8510 | 8500 | 8510 | 8500 | 346 |
| 428 | 20231212 | 113400 | 2161606610 | 8500 | 8510 | 8510 | 8480 | 1429 |
| 429 | 20231212 | 113300 | 2149465180 | 8510 | 8510 | 8510 | 8510 | 971 |
| 430 | 20231212 | 113200 | 2141201970 | 8510 | 8520 | 8520 | 8510 | 489 |
| 431 | 20231212 | 113100 | 2137039640 | 8510 | 8510 | 8510 | 8480 | 3191 |
| 432 | 20231212 | 113000 | 2109942510 | 8500 | 8520 | 8520 | 8500 | 1238 |
| 433 | 20231212 | 112900 | 2099408070 | 8500 | 8530 | 8530 | 8500 | 3190 |
| 434 | 20231212 | 112800 | 2072254910 | 8520 | 8530 | 8530 | 8520 | 52 |
| 435 | 20231212 | 112700 | 2071811530 | 8520 | 8510 | 8520 | 8510 | 568 |
| 436 | 20231212 | 112600 | 2066973940 | 8520 | 8520 | 8520 | 8510 | 146 |
| 437 | 20231212 | 112500 | 2065730750 | 8520 | 8520 | 8520 | 8510 | 65 |
| 438 | 20231212 | 112400 | 2065176960 | 8520 | 8530 | 8530 | 8490 | 3539 |
| 439 | 20231212 | 112300 | 2035060680 | 8530 | 8530 | 8540 | 8520 | 1549 |
| 440 | 20231212 | 112200 | 2021845790 | 8530 | 8540 | 8540 | 8530 | 941 |
| 441 | 20231212 | 112100 | 2013811450 | 8540 | 8540 | 8550 | 8540 | 580 |
| 442 | 20231212 | 112000 | 2008856810 | 8540 | 8540 | 8540 | 8540 | 251 |
| 443 | 20231212 | 111900 | 2006713270 | 8540 | 8550 | 8550 | 8540 | 635 |
| 444 | 20231212 | 111800 | 2001289870 | 8550 | 8520 | 8550 | 8520 | 435 |
| 445 | 20231212 | 111700 | 1997581390 | 8510 | 8560 | 8560 | 8510 | 2533 |
| 446 | 20231212 | 111600 | 1975984250 | 8510 | 8550 | 8570 | 8510 | 7957 |
| 447 | 20231212 | 111500 | 1907984110 | 8550 | 8540 | 8560 | 8540 | 6145 |
| 448 | 20231212 | 111400 | 1855440400 | 8550 | 8560 | 8560 | 8550 | 4553 |
| 449 | 20231212 | 111300 | 1816496850 | 8560 | 8550 | 8560 | 8540 | 7328 |
| 450 | 20231212 | 111200 | 1753816180 | 8550 | 8530 | 8550 | 8530 | 2839 |
| 451 | 20231212 | 111100 | 1729572230 | 8530 | 8530 | 8540 | 8530 | 684 |
| 452 | 20231212 | 111000 | 1723736630 | 8530 | 8520 | 8530 | 8520 | 11008 |
| 453 | 20231212 | 110900 | 1629869590 | 8520 | 8510 | 8520 | 8510 | 4527 |
| 454 | 20231212 | 110800 | 1591327570 | 8510 | 8510 | 8510 | 8500 | 4366 |
| 455 | 20231212 | 110700 | 1554175270 | 8510 | 8500 | 8510 | 8500 | 1523 |
| 456 | 20231212 | 110600 | 1541221430 | 8500 | 8510 | 8510 | 8500 | 739 |
| 457 | 20231212 | 110500 | 1534938890 | 8500 | 8500 | 8500 | 8490 | 5233 |
| 458 | 20231212 | 110400 | 1490458930 | 8500 | 8500 | 8500 | 8500 | 894 |
| 459 | 20231212 | 110300 | 1482859930 | 8500 | 8500 | 8500 | 8490 | 223 |
| 460 | 20231212 | 110200 | 1480965230 | 8500 | 8490 | 8500 | 8480 | 2416 |
| 461 | 20231212 | 110100 | 1460457570 | 8480 | 8490 | 8490 | 8480 | 20 |
| 462 | 20231212 | 110000 | 1460287820 | 8490 | 8490 | 8490 | 8480 | 416 |
| 463 | 20231212 | 105900 | 1456758580 | 8490 | 8490 | 8490 | 8480 | 127 |
| 464 | 20231212 | 105800 | 1455680370 | 8490 | 8480 | 8490 | 8480 | 128 |
| 465 | 20231212 | 105700 | 1454593910 | 8480 | 8480 | 8490 | 8480 | 1433 |
| 466 | 20231212 | 105600 | 1442435580 | 8490 | 8480 | 8490 | 8480 | 342 |
| 467 | 20231212 | 105500 | 1439534370 | 8480 | 8490 | 8500 | 8480 | 581 |
| 468 | 20231212 | 105400 | 1434603570 | 8500 | 8490 | 8500 | 8490 | 333 |
| 469 | 20231212 | 105300 | 1431776030 | 8490 | 8490 | 8500 | 8470 | 5564 |
| 470 | 20231212 | 105200 | 1384624140 | 8490 | 8490 | 8490 | 8490 | 2209 |
| 471 | 20231212 | 105100 | 1365869730 | 8490 | 8490 | 8490 | 8490 | 384 |
| 472 | 20231212 | 105000 | 1362609570 | 8500 | 8490 | 8500 | 8490 | 619 |
| 473 | 20231212 | 104900 | 1357349260 | 8490 | 8490 | 8490 | 8490 | 2009 |
| 474 | 20231212 | 104800 | 1340292850 | 8490 | 8480 | 8490 | 8480 | 1868 |
| 475 | 20231212 | 104700 | 1324442760 | 8480 | 8480 | 8480 | 8470 | 720 |
| 476 | 20231212 | 104600 | 1318342190 | 8480 | 8480 | 8480 | 8470 | 496 |
| 477 | 20231212 | 104500 | 1314136560 | 8480 | 8460 | 8480 | 8460 | 7636 |
| 478 | 20231212 | 104400 | 1249505520 | 8460 | 8450 | 8460 | 8450 | 2118 |
| 479 | 20231212 | 104300 | 1231597240 | 8450 | 8460 | 8460 | 8450 | 349 |
| 480 | 20231212 | 104200 | 1228645620 | 8460 | 8460 | 8460 | 8450 | 104 |
| 481 | 20231212 | 104100 | 1227765790 | 8460 | 8450 | 8460 | 8450 | 217 |
| 482 | 20231212 | 104000 | 1225931470 | 8450 | 8460 | 8460 | 8450 | 724 |
| 483 | 20231212 | 103900 | 1219812640 | 8460 | 8450 | 8460 | 8450 | 1199 |
| 484 | 20231212 | 103800 | 1209680520 | 8460 | 8450 | 8460 | 8450 | 1341 |
| 485 | 20231212 | 103700 | 1198343360 | 8450 | 8450 | 8450 | 8440 | 861 |
| 486 | 20231212 | 103600 | 1191069330 | 8450 | 8430 | 8450 | 8430 | 4444 |
| 487 | 20231212 | 103500 | 1153561560 | 8440 | 8440 | 8440 | 8430 | 150 |
| 488 | 20231212 | 103400 | 1152296600 | 8440 | 8430 | 8440 | 8430 | 847 |
| 489 | 20231212 | 103300 | 1145155400 | 8430 | 8440 | 8440 | 8430 | 2612 |
| 490 | 20231212 | 103200 | 1123135140 | 8440 | 8430 | 8440 | 8430 | 1566 |
| 491 | 20231212 | 103100 | 1109930140 | 8430 | 8430 | 8430 | 8430 | 52 |
| 492 | 20231212 | 103000 | 1109491780 | 8420 | 8420 | 8420 | 8420 | 584 |
| 493 | 20231212 | 102900 | 1104574500 | 8410 | 8420 | 8420 | 8410 | 143 |
| 494 | 20231212 | 102800 | 1103370660 | 8420 | 8420 | 8430 | 8420 | 1218 |
| 495 | 20231212 | 102700 | 1093114570 | 8420 | 8420 | 8420 | 8420 | 709 |
| 496 | 20231212 | 102600 | 1087144790 | 8420 | 8440 | 8440 | 8420 | 4705 |
| 497 | 20231212 | 102500 | 1047506780 | 8430 | 8440 | 8440 | 8430 | 290 |
| 498 | 20231212 | 102400 | 1045059680 | 8440 | 8440 | 8440 | 8430 | 188 |
| 499 | 20231212 | 102300 | 1043473260 | 8430 | 8440 | 8440 | 8430 | 546 |
| 500 | 20231212 | 102200 | 1038865220 | 8440 | 8430 | 8440 | 8430 | 565 |
| 501 | 20231212 | 102100 | 1034101800 | 8430 | 8430 | 8440 | 8430 | 676 |
| 502 | 20231212 | 102000 | 1028402670 | 8430 | 8430 | 8430 | 8420 | 190 |
| 503 | 20231212 | 101900 | 1026802230 | 8430 | 8430 | 8430 | 8430 | 34 |
| 504 | 20231212 | 101800 | 1026515610 | 8430 | 8430 | 8430 | 8430 | 202 |
| 505 | 20231212 | 101700 | 1024812750 | 8420 | 8430 | 8430 | 8420 | 691 |
| 506 | 20231212 | 101600 | 1018988420 | 8430 | 8430 | 8430 | 8420 | 7168 |
| 507 | 20231212 | 101500 | 958574030 | 8430 | 8420 | 8430 | 8420 | 1119 |
| 508 | 20231212 | 101400 | 949151850 | 8420 | 8420 | 8420 | 8420 | 2790 |
| 509 | 20231212 | 101300 | 925660050 | 8420 | 8410 | 8420 | 8410 | 300 |
| 510 | 20231212 | 101200 | 923135050 | 8410 | 8410 | 8410 | 8410 | 440 |
| 511 | 20231212 | 101100 | 919434650 | 8410 | 8410 | 8410 | 8400 | 1617 |
| 512 | 20231212 | 101000 | 905835770 | 8400 | 8410 | 8410 | 8400 | 2238 |
| 513 | 20231212 | 100900 | 887018560 | 8400 | 8390 | 8400 | 8390 | 1810 |
| 514 | 20231212 | 100800 | 871827090 | 8380 | 8360 | 8380 | 8360 | 301 |
| 515 | 20231212 | 100700 | 869307800 | 8360 | 8380 | 8390 | 8360 | 2276 |
| 516 | 20231212 | 100600 | 850256040 | 8380 | 8380 | 8380 | 8380 | 321 |
| 517 | 20231212 | 100500 | 847566060 | 8390 | 8390 | 8390 | 8390 | 40 |
| 518 | 20231212 | 100400 | 847230460 | 8390 | 8390 | 8390 | 8380 | 1080 |
| 519 | 20231212 | 100300 | 838174730 | 8400 | 8400 | 8400 | 8400 | 227 |
| 520 | 20231212 | 100200 | 836267930 | 8410 | 8400 | 8410 | 8390 | 440 |
| 521 | 20231212 | 100100 | 832571890 | 8410 | 8410 | 8410 | 8410 | 19 |
| 522 | 20231212 | 100000 | 832412100 | 8410 | 8410 | 8410 | 8400 | 1040 |
| 523 | 20231212 | 095900 | 823676010 | 8400 | 8400 | 8400 | 8390 | 169 |
| 524 | 20231212 | 095800 | 822257160 | 8400 | 8410 | 8410 | 8400 | 1891 |
| 525 | 20231212 | 095700 | 806372390 | 8410 | 8410 | 8410 | 8410 | 535 |
| 526 | 20231212 | 095600 | 801873040 | 8410 | 8400 | 8410 | 8400 | 137 |
| 527 | 20231212 | 095500 | 800721870 | 8410 | 8400 | 8410 | 8400 | 2596 |
| 528 | 20231212 | 095400 | 778898670 | 8400 | 8400 | 8400 | 8400 | 286 |
| 529 | 20231212 | 095300 | 776496270 | 8400 | 8390 | 8400 | 8390 | 4525 |
| 530 | 20231212 | 095200 | 738531310 | 8380 | 8380 | 8380 | 8380 | 380 |
| 531 | 20231212 | 095100 | 735346910 | 8380 | 8370 | 8380 | 8370 | 1641 |
| 532 | 20231212 | 095000 | 721600020 | 8370 | 8360 | 8370 | 8360 | 2321 |
| 533 | 20231212 | 094900 | 702188100 | 8360 | 8370 | 8370 | 8360 | 2027 |
| 534 | 20231212 | 094800 | 685237690 | 8360 | 8360 | 8360 | 8360 | 0 |
| 535 | 20231212 | 094700 | 685237690 | 8360 | 8360 | 8360 | 8360 | 272 |
| 536 | 20231212 | 094600 | 682963770 | 8360 | 8360 | 8360 | 8360 | 101 |
| 537 | 20231212 | 094500 | 682119410 | 8360 | 8360 | 8360 | 8360 | 570 |
| 538 | 20231212 | 094400 | 677354210 | 8360 | 8360 | 8360 | 8360 | 182 |
| 539 | 20231212 | 094300 | 675832690 | 8350 | 8350 | 8350 | 8350 | 278 |
| 540 | 20231212 | 094200 | 673511390 | 8350 | 8350 | 8350 | 8350 | 94 |
| 541 | 20231212 | 094100 | 672726490 | 8370 | 8370 | 8370 | 8340 | 520 |
| 542 | 20231212 | 094000 | 668385640 | 8340 | 8350 | 8370 | 8340 | 1609 |
| 543 | 20231212 | 093900 | 654949770 | 8350 | 8350 | 8360 | 8340 | 284 |
| 544 | 20231212 | 093800 | 652577450 | 8340 | 8360 | 8370 | 8340 | 1490 |
| 545 | 20231212 | 093700 | 640132580 | 8360 | 8370 | 8370 | 8360 | 2051 |
| 546 | 20231212 | 093600 | 622980010 | 8370 | 8370 | 8370 | 8370 | 172 |
| 547 | 20231212 | 093500 | 621540370 | 8370 | 8350 | 8370 | 8350 | 2093 |
| 548 | 20231212 | 093400 | 604059860 | 8350 | 8360 | 8360 | 8350 | 1720 |
| 549 | 20231212 | 093300 | 589688840 | 8360 | 8370 | 8370 | 8360 | 995 |
| 550 | 20231212 | 093200 | 581370620 | 8370 | 8370 | 8380 | 8370 | 1384 |
| 551 | 20231212 | 093100 | 569786090 | 8380 | 8370 | 8380 | 8350 | 4995 |
| 552 | 20231212 | 093000 | 528067070 | 8370 | 8360 | 8380 | 8360 | 2044 |
| 553 | 20231212 | 092900 | 510974340 | 8360 | 8360 | 8360 | 8350 | 785 |
| 554 | 20231212 | 092800 | 504411880 | 8350 | 8360 | 8380 | 8350 | 980 |
| 555 | 20231212 | 092700 | 496220280 | 8360 | 8360 | 8370 | 8360 | 1529 |
| 556 | 20231212 | 092600 | 483431640 | 8370 | 8380 | 8390 | 8370 | 2804 |
| 557 | 20231212 | 092500 | 459953180 | 8380 | 8400 | 8400 | 8380 | 1372 |
| 558 | 20231212 | 092400 | 448442510 | 8390 | 8380 | 8400 | 8380 | 792 |
| 559 | 20231212 | 092300 | 441792330 | 8390 | 8400 | 8400 | 8380 | 197 |
| 560 | 20231212 | 092200 | 440139210 | 8400 | 8390 | 8400 | 8380 | 1726 |
| 561 | 20231212 | 092100 | 425663800 | 8380 | 8390 | 8390 | 8380 | 361 |
| 562 | 20231212 | 092000 | 422638610 | 8390 | 8380 | 8390 | 8380 | 545 |
| 563 | 20231212 | 091900 | 418069110 | 8390 | 8370 | 8390 | 8370 | 144 |
| 564 | 20231212 | 091800 | 416863720 | 8370 | 8400 | 8400 | 8340 | 5907 |
| 565 | 20231212 | 091700 | 367493120 | 8380 | 8360 | 8400 | 8340 | 8876 |
| 566 | 20231212 | 091600 | 293271610 | 8360 | 8380 | 8380 | 8350 | 3483 |
| 567 | 20231212 | 091500 | 264152680 | 8380 | 8370 | 8380 | 8360 | 1808 |
| 568 | 20231212 | 091400 | 249020740 | 8370 | 8390 | 8390 | 8370 | 479 |
| 569 | 20231212 | 091300 | 245006560 | 8390 | 8390 | 8400 | 8380 | 2213 |
| 570 | 20231212 | 091200 | 226442780 | 8390 | 8400 | 8410 | 8390 | 1075 |
| 571 | 20231212 | 091100 | 217408750 | 8400 | 8400 | 8410 | 8390 | 610 |
| 572 | 20231212 | 091000 | 212285200 | 8410 | 8440 | 8450 | 8410 | 1216 |
| 573 | 20231212 | 090900 | 202038660 | 8440 | 8420 | 8440 | 8410 | 1051 |
| 574 | 20231212 | 090800 | 193174440 | 8410 | 8370 | 8410 | 8360 | 2406 |
| 575 | 20231212 | 090700 | 172981220 | 8370 | 8360 | 8370 | 8350 | 1626 |
| 576 | 20231212 | 090600 | 159385230 | 8370 | 8370 | 8380 | 8360 | 686 |
| 577 | 20231212 | 090500 | 153639250 | 8370 | 8340 | 8390 | 8340 | 1872 |
| 578 | 20231212 | 090400 | 138007370 | 8350 | 8370 | 8370 | 8340 | 2714 |
| 579 | 20231212 | 090300 | 115327450 | 8380 | 8360 | 8390 | 8350 | 1114 |
| 580 | 20231212 | 090200 | 105998720 | 8350 | 8350 | 8350 | 8320 | 5063 |
| 581 | 20231212 | 090100 | 63816960 | 8360 | 8410 | 8410 | 8340 | 3033 |
| 582 | 20231212 | 090000 | 38416230 | 8420 | 8490 | 8490 | 8420 | 4536 |