29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 184800 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 7955 |
| 3 | 20231221 | 184700 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 4 | 20231221 | 184600 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 5 | 20231221 | 184500 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 6 | 20231221 | 184400 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 7 | 20231221 | 184300 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 8 | 20231221 | 184200 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 9 | 20231221 | 184100 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 10 | 20231221 | 184000 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 11 | 20231221 | 183900 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 12 | 20231221 | 183800 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 13 | 20231221 | 183700 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 14 | 20231221 | 183600 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 15 | 20231221 | 183500 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 16 | 20231221 | 183400 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 17 | 20231221 | 183300 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 18 | 20231221 | 183200 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 19 | 20231221 | 183100 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 20 | 20231221 | 183000 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 21 | 20231221 | 182900 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 22 | 20231221 | 182800 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 23 | 20231221 | 182700 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 24 | 20231221 | 182600 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 25 | 20231221 | 182500 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 26 | 20231221 | 182400 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 27 | 20231221 | 182300 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 28 | 20231221 | 182200 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 29 | 20231221 | 182100 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 30 | 20231221 | 182000 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 31 | 20231221 | 181900 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 32 | 20231221 | 181800 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 7955 |
| 33 | 20231221 | 181700 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 34 | 20231221 | 181600 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 35 | 20231221 | 181500 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 36 | 20231221 | 181400 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 37 | 20231221 | 181300 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 38 | 20231221 | 181200 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 39 | 20231221 | 181100 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 40 | 20231221 | 181000 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 41 | 20231221 | 180900 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 42 | 20231221 | 180800 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 43 | 20231221 | 180700 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 44 | 20231221 | 180600 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 45 | 20231221 | 180500 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 46 | 20231221 | 180400 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 47 | 20231221 | 180300 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 48 | 20231221 | 180200 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 49 | 20231221 | 180100 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 50 | 20231221 | 180000 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 51 | 20231221 | 175900 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 52 | 20231221 | 175800 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 53 | 20231221 | 175700 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 54 | 20231221 | 175600 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 55 | 20231221 | 175500 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 56 | 20231221 | 175400 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 57 | 20231221 | 175300 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 58 | 20231221 | 175200 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 59 | 20231221 | 175100 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 60 | 20231221 | 175000 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 61 | 20231221 | 174900 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 62 | 20231221 | 174800 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 7955 |
| 63 | 20231221 | 174700 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 64 | 20231221 | 174600 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 65 | 20231221 | 174500 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 66 | 20231221 | 174400 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 67 | 20231221 | 174300 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 68 | 20231221 | 174200 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 69 | 20231221 | 174100 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 70 | 20231221 | 174000 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 71 | 20231221 | 173900 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 72 | 20231221 | 173800 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 73 | 20231221 | 173700 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 74 | 20231221 | 173600 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 75 | 20231221 | 173500 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 76 | 20231221 | 173400 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 77 | 20231221 | 173300 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 78 | 20231221 | 173200 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 79 | 20231221 | 173100 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 80 | 20231221 | 173000 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 81 | 20231221 | 172900 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 82 | 20231221 | 172800 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 83 | 20231221 | 172700 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 84 | 20231221 | 172600 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 85 | 20231221 | 172500 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 86 | 20231221 | 172400 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 87 | 20231221 | 172300 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 88 | 20231221 | 172200 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 89 | 20231221 | 172100 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 90 | 20231221 | 172000 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 91 | 20231221 | 171900 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 92 | 20231221 | 171800 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 7955 |
| 93 | 20231221 | 171700 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 94 | 20231221 | 171600 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 95 | 20231221 | 171500 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 96 | 20231221 | 171400 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 97 | 20231221 | 171300 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 98 | 20231221 | 171200 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 99 | 20231221 | 171100 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 100 | 20231221 | 171000 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 101 | 20231221 | 170900 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 102 | 20231221 | 170800 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 103 | 20231221 | 170700 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 104 | 20231221 | 170600 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 105 | 20231221 | 170500 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 106 | 20231221 | 170400 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 107 | 20231221 | 170300 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 108 | 20231221 | 170200 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 109 | 20231221 | 170100 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 110 | 20231221 | 170000 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 111 | 20231221 | 165900 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 112 | 20231221 | 165800 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 113 | 20231221 | 165700 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 114 | 20231221 | 165600 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 115 | 20231221 | 165500 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 116 | 20231221 | 165400 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 117 | 20231221 | 165300 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 118 | 20231221 | 165200 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 119 | 20231221 | 165100 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 120 | 20231221 | 165000 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 121 | 20231221 | 164900 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 122 | 20231221 | 164800 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 7955 |
| 123 | 20231221 | 164700 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 124 | 20231221 | 164600 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 125 | 20231221 | 164500 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 126 | 20231221 | 164400 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 127 | 20231221 | 164300 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 128 | 20231221 | 164200 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 129 | 20231221 | 164100 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 130 | 20231221 | 164000 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 131 | 20231221 | 163900 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 132 | 20231221 | 163800 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 133 | 20231221 | 163700 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 134 | 20231221 | 163600 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 135 | 20231221 | 163500 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 136 | 20231221 | 163400 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 137 | 20231221 | 163300 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 138 | 20231221 | 163200 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 139 | 20231221 | 163100 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 140 | 20231221 | 163000 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 141 | 20231221 | 162900 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 142 | 20231221 | 162800 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 143 | 20231221 | 162700 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 144 | 20231221 | 162600 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 145 | 20231221 | 162500 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 146 | 20231221 | 162400 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 147 | 20231221 | 162300 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 148 | 20231221 | 162200 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 149 | 20231221 | 162100 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 150 | 20231221 | 162000 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 151 | 20231221 | 161900 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 152 | 20231221 | 161800 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 7955 |
| 153 | 20231221 | 161700 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 154 | 20231221 | 161600 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 155 | 20231221 | 161500 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 156 | 20231221 | 161400 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 157 | 20231221 | 161300 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 158 | 20231221 | 161200 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 159 | 20231221 | 161100 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 160 | 20231221 | 161000 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 161 | 20231221 | 160900 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 162 | 20231221 | 160800 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 163 | 20231221 | 160700 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 164 | 20231221 | 160600 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 165 | 20231221 | 160500 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 166 | 20231221 | 160400 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 167 | 20231221 | 160300 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 168 | 20231221 | 160200 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 169 | 20231221 | 160100 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 170 | 20231221 | 160000 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 171 | 20231221 | 155900 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 172 | 20231221 | 155800 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 173 | 20231221 | 155700 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 174 | 20231221 | 155600 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 175 | 20231221 | 155500 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 176 | 20231221 | 155400 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 177 | 20231221 | 155300 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 178 | 20231221 | 155200 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 179 | 20231221 | 155100 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 180 | 20231221 | 155000 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 181 | 20231221 | 154900 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 182 | 20231221 | 154800 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 7955 |
| 183 | 20231221 | 154700 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 184 | 20231221 | 154600 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 185 | 20231221 | 154500 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 186 | 20231221 | 154400 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 187 | 20231221 | 154300 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 188 | 20231221 | 154200 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 189 | 20231221 | 154100 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 190 | 20231221 | 154000 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 191 | 20231221 | 153900 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 192 | 20231221 | 153800 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 193 | 20231221 | 153700 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 194 | 20231221 | 153600 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 195 | 20231221 | 153500 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 196 | 20231221 | 153400 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 197 | 20231221 | 153300 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 198 | 20231221 | 153200 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 199 | 20231221 | 153100 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 200 | 20231221 | 153000 | 4070248260 | 7620 | 7620 | 7620 | 7620 | 7955 |
| 201 | 20231221 | 152900 | 4009631160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 202 | 20231221 | 152800 | 4009631160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 203 | 20231221 | 152700 | 4009631160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 204 | 20231221 | 152600 | 4009631160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 205 | 20231221 | 152500 | 4009631160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 206 | 20231221 | 152400 | 4009631160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 207 | 20231221 | 152300 | 4009631160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 208 | 20231221 | 152200 | 4009631160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 209 | 20231221 | 152100 | 4009631160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 210 | 20231221 | 152000 | 4009631160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 211 | 20231221 | 151900 | 4009631160 | 7650 | 7650 | 7650 | 7640 | 1243 |
| 212 | 20231221 | 151800 | 4000123330 | 7650 | 7640 | 7650 | 7640 | 3376 |
| 213 | 20231221 | 151700 | 3974301310 | 7650 | 7630 | 7650 | 7630 | 3203 |
| 214 | 20231221 | 151600 | 3949812760 | 7650 | 7640 | 7650 | 7620 | 1733 |
| 215 | 20231221 | 151500 | 3936573310 | 7620 | 7630 | 7640 | 7610 | 73 |
| 216 | 20231221 | 151400 | 3936016880 | 7630 | 7620 | 7650 | 7610 | 1504 |
| 217 | 20231221 | 151300 | 3924533380 | 7640 | 7620 | 7640 | 7620 | 1047 |
| 218 | 20231221 | 151200 | 3916554820 | 7620 | 7630 | 7640 | 7620 | 893 |
| 219 | 20231221 | 151100 | 3909743750 | 7640 | 7650 | 7650 | 7630 | 1248 |
| 220 | 20231221 | 151000 | 3900213170 | 7640 | 7640 | 7650 | 7640 | 2870 |
| 221 | 20231221 | 150900 | 3878257720 | 7650 | 7640 | 7650 | 7640 | 182 |
| 222 | 20231221 | 150800 | 3876866730 | 7640 | 7630 | 7640 | 7630 | 227 |
| 223 | 20231221 | 150700 | 3875133030 | 7630 | 7630 | 7630 | 7620 | 959 |
| 224 | 20231221 | 150600 | 3867818580 | 7630 | 7640 | 7640 | 7630 | 709 |
| 225 | 20231221 | 150500 | 3862405490 | 7640 | 7640 | 7640 | 7640 | 745 |
| 226 | 20231221 | 150400 | 3856713690 | 7640 | 7650 | 7650 | 7640 | 1904 |
| 227 | 20231221 | 150300 | 3842154610 | 7650 | 7640 | 7650 | 7640 | 1127 |
| 228 | 20231221 | 150200 | 3833533160 | 7650 | 7630 | 7650 | 7630 | 620 |
| 229 | 20231221 | 150100 | 3828795310 | 7630 | 7630 | 7630 | 7630 | 91 |
| 230 | 20231221 | 150000 | 3828100980 | 7630 | 7620 | 7630 | 7610 | 1009 |
| 231 | 20231221 | 145900 | 3820419530 | 7620 | 7620 | 7620 | 7610 | 920 |
| 232 | 20231221 | 145800 | 3813413710 | 7630 | 7630 | 7630 | 7630 | 40 |
| 233 | 20231221 | 145700 | 3813108510 | 7630 | 7630 | 7630 | 7610 | 1903 |
| 234 | 20231221 | 145600 | 3798600780 | 7630 | 7620 | 7630 | 7620 | 355 |
| 235 | 20231221 | 145500 | 3795894670 | 7610 | 7620 | 7620 | 7610 | 1150 |
| 236 | 20231221 | 145400 | 3787137440 | 7630 | 7630 | 7640 | 7630 | 1208 |
| 237 | 20231221 | 145300 | 3777918900 | 7640 | 7630 | 7640 | 7630 | 36 |
| 238 | 20231221 | 145200 | 3777644010 | 7630 | 7640 | 7640 | 7630 | 1918 |
| 239 | 20231221 | 145100 | 3763003210 | 7640 | 7640 | 7650 | 7640 | 1744 |
| 240 | 20231221 | 145000 | 3749678050 | 7650 | 7640 | 7650 | 7640 | 1136 |
| 241 | 20231221 | 144900 | 3740998000 | 7640 | 7650 | 7650 | 7640 | 1179 |
| 242 | 20231221 | 144800 | 3731989180 | 7640 | 7640 | 7650 | 7640 | 1331 |
| 243 | 20231221 | 144700 | 3721820330 | 7640 | 7650 | 7650 | 7640 | 786 |
| 244 | 20231221 | 144600 | 3715813110 | 7640 | 7630 | 7640 | 7630 | 7833 |
| 245 | 20231221 | 144500 | 3655979940 | 7630 | 7630 | 7630 | 7630 | 1240 |
| 246 | 20231221 | 144400 | 3646518740 | 7620 | 7620 | 7620 | 7620 | 29 |
| 247 | 20231221 | 144300 | 3646297760 | 7630 | 7630 | 7630 | 7620 | 38 |
| 248 | 20231221 | 144200 | 3646008120 | 7630 | 7630 | 7630 | 7630 | 5 |
| 249 | 20231221 | 144100 | 3645969970 | 7630 | 7630 | 7630 | 7630 | 420 |
| 250 | 20231221 | 144000 | 3642765370 | 7630 | 7620 | 7640 | 7620 | 822 |
| 251 | 20231221 | 143900 | 3636493370 | 7630 | 7640 | 7640 | 7630 | 211 |
| 252 | 20231221 | 143800 | 3634883430 | 7630 | 7620 | 7630 | 7620 | 1308 |
| 253 | 20231221 | 143700 | 3624911850 | 7620 | 7620 | 7630 | 7620 | 152 |
| 254 | 20231221 | 143600 | 3623753500 | 7620 | 7630 | 7630 | 7620 | 103 |
| 255 | 20231221 | 143500 | 3622968630 | 7630 | 7630 | 7630 | 7620 | 532 |
| 256 | 20231221 | 143400 | 3618912970 | 7630 | 7620 | 7630 | 7620 | 1359 |
| 257 | 20231221 | 143300 | 3608554280 | 7620 | 7620 | 7630 | 7620 | 2709 |
| 258 | 20231221 | 143200 | 3587908380 | 7630 | 7640 | 7640 | 7620 | 2402 |
| 259 | 20231221 | 143100 | 3569580360 | 7640 | 7640 | 7640 | 7640 | 361 |
| 260 | 20231221 | 143000 | 3566822320 | 7640 | 7640 | 7640 | 7630 | 895 |
| 261 | 20231221 | 142900 | 3559992520 | 7640 | 7650 | 7650 | 7640 | 2140 |
| 262 | 20231221 | 142800 | 3543642760 | 7640 | 7640 | 7650 | 7640 | 646 |
| 263 | 20231221 | 142700 | 3538703320 | 7640 | 7640 | 7650 | 7640 | 60 |
| 264 | 20231221 | 142600 | 3538244830 | 7650 | 7650 | 7650 | 7640 | 1049 |
| 265 | 20231221 | 142500 | 3530228430 | 7650 | 7630 | 7650 | 7630 | 1553 |
| 266 | 20231221 | 142400 | 3518371820 | 7640 | 7640 | 7650 | 7640 | 3086 |
| 267 | 20231221 | 142300 | 3494785570 | 7640 | 7640 | 7650 | 7640 | 2323 |
| 268 | 20231221 | 142200 | 3477037730 | 7630 | 7630 | 7650 | 7630 | 3775 |
| 269 | 20231221 | 142100 | 3448222800 | 7630 | 7630 | 7640 | 7610 | 5605 |
| 270 | 20231221 | 142000 | 3405495720 | 7630 | 7620 | 7650 | 7620 | 10757 |
| 271 | 20231221 | 141900 | 3323350340 | 7620 | 7560 | 7620 | 7550 | 7152 |
| 272 | 20231221 | 141800 | 3268991820 | 7560 | 7570 | 7570 | 7550 | 146 |
| 273 | 20231221 | 141700 | 3267889060 | 7570 | 7570 | 7570 | 7570 | 2 |
| 274 | 20231221 | 141600 | 3267873920 | 7570 | 7560 | 7570 | 7560 | 6 |
| 275 | 20231221 | 141500 | 3267828520 | 7570 | 7560 | 7570 | 7550 | 518 |
| 276 | 20231221 | 141400 | 3263916060 | 7560 | 7570 | 7570 | 7560 | 279 |
| 277 | 20231221 | 141300 | 3261805880 | 7580 | 7570 | 7580 | 7560 | 288 |
| 278 | 20231221 | 141200 | 3259627100 | 7580 | 7590 | 7590 | 7580 | 279 |
| 279 | 20231221 | 141100 | 3257510820 | 7590 | 7570 | 7590 | 7570 | 2272 |
| 280 | 20231221 | 141000 | 3240296240 | 7570 | 7570 | 7570 | 7540 | 1404 |
| 281 | 20231221 | 140900 | 3229695250 | 7570 | 7580 | 7580 | 7560 | 417 |
| 282 | 20231221 | 140800 | 3226542130 | 7570 | 7580 | 7580 | 7570 | 42 |
| 283 | 20231221 | 140700 | 3226223920 | 7580 | 7580 | 7580 | 7580 | 1 |
| 284 | 20231221 | 140600 | 3226216340 | 7580 | 7580 | 7580 | 7580 | 26 |
| 285 | 20231221 | 140500 | 3226019260 | 7580 | 7570 | 7580 | 7570 | 355 |
| 286 | 20231221 | 140400 | 3223331320 | 7570 | 7570 | 7570 | 7570 | 7 |
| 287 | 20231221 | 140300 | 3223278330 | 7570 | 7570 | 7570 | 7570 | 0 |
| 288 | 20231221 | 140200 | 3223278330 | 7570 | 7560 | 7570 | 7560 | 19 |
| 289 | 20231221 | 140100 | 3223134680 | 7560 | 7550 | 7560 | 7550 | 650 |
| 290 | 20231221 | 140000 | 3218225860 | 7570 | 7560 | 7570 | 7540 | 1082 |
| 291 | 20231221 | 135900 | 3210052270 | 7570 | 7570 | 7570 | 7570 | 0 |
| 292 | 20231221 | 135800 | 3210052270 | 7570 | 7570 | 7580 | 7570 | 63 |
| 293 | 20231221 | 135700 | 3209575350 | 7580 | 7580 | 7580 | 7580 | 83 |
| 294 | 20231221 | 135600 | 3208946210 | 7580 | 7580 | 7580 | 7570 | 120 |
| 295 | 20231221 | 135500 | 3208036810 | 7580 | 7550 | 7580 | 7550 | 1775 |
| 296 | 20231221 | 135400 | 3194622750 | 7550 | 7560 | 7560 | 7550 | 411 |
| 297 | 20231221 | 135300 | 3191519670 | 7560 | 7560 | 7560 | 7560 | 27 |
| 298 | 20231221 | 135200 | 3191315550 | 7570 | 7570 | 7570 | 7570 | 103 |
| 299 | 20231221 | 135100 | 3190535840 | 7570 | 7560 | 7570 | 7560 | 86 |
| 300 | 20231221 | 135000 | 3189885670 | 7560 | 7580 | 7580 | 7560 | 596 |
| 301 | 20231221 | 134900 | 3185371670 | 7580 | 7590 | 7590 | 7580 | 113 |
| 302 | 20231221 | 134800 | 3184515080 | 7580 | 7580 | 7590 | 7580 | 793 |
| 303 | 20231221 | 134700 | 3178504130 | 7580 | 7580 | 7580 | 7580 | 109 |
| 304 | 20231221 | 134600 | 3177677910 | 7560 | 7560 | 7560 | 7560 | 0 |
| 305 | 20231221 | 134500 | 3177677910 | 7560 | 7560 | 7560 | 7560 | 0 |
| 306 | 20231221 | 134400 | 3177677910 | 7560 | 7570 | 7570 | 7560 | 2629 |
| 307 | 20231221 | 134300 | 3157802660 | 7570 | 7590 | 7590 | 7570 | 772 |
| 308 | 20231221 | 134200 | 3151951450 | 7590 | 7590 | 7590 | 7580 | 1606 |
| 309 | 20231221 | 134100 | 3139772260 | 7590 | 7590 | 7590 | 7580 | 325 |
| 310 | 20231221 | 134000 | 3137305520 | 7580 | 7550 | 7580 | 7550 | 2177 |
| 311 | 20231221 | 133900 | 3120844020 | 7550 | 7540 | 7550 | 7540 | 176 |
| 312 | 20231221 | 133800 | 3119516230 | 7550 | 7560 | 7560 | 7550 | 93 |
| 313 | 20231221 | 133700 | 3118813880 | 7560 | 7560 | 7570 | 7560 | 484 |
| 314 | 20231221 | 133600 | 3115153690 | 7560 | 7550 | 7560 | 7550 | 92 |
| 315 | 20231221 | 133500 | 3114459080 | 7560 | 7560 | 7570 | 7550 | 549 |
| 316 | 20231221 | 133400 | 3110312050 | 7560 | 7550 | 7560 | 7540 | 895 |
| 317 | 20231221 | 133300 | 3103560300 | 7550 | 7560 | 7560 | 7550 | 353 |
| 318 | 20231221 | 133200 | 3100892890 | 7560 | 7550 | 7560 | 7550 | 104 |
| 319 | 20231221 | 133100 | 3100107200 | 7540 | 7540 | 7540 | 7540 | 677 |
| 320 | 20231221 | 133000 | 3095002620 | 7540 | 7530 | 7540 | 7530 | 144 |
| 321 | 20231221 | 132900 | 3093917930 | 7530 | 7540 | 7540 | 7520 | 392 |
| 322 | 20231221 | 132800 | 3090968280 | 7520 | 7520 | 7530 | 7520 | 346 |
| 323 | 20231221 | 132700 | 3088363040 | 7520 | 7520 | 7520 | 7520 | 125 |
| 324 | 20231221 | 132600 | 3087423040 | 7520 | 7520 | 7520 | 7520 | 40 |
| 325 | 20231221 | 132500 | 3087122240 | 7510 | 7530 | 7530 | 7500 | 3497 |
| 326 | 20231221 | 132400 | 3060841770 | 7520 | 7520 | 7520 | 7520 | 1375 |
| 327 | 20231221 | 132300 | 3050501770 | 7520 | 7520 | 7520 | 7520 | 0 |
| 328 | 20231221 | 132200 | 3050501770 | 7520 | 7530 | 7530 | 7520 | 1286 |
| 329 | 20231221 | 132100 | 3040829280 | 7520 | 7520 | 7530 | 7520 | 1204 |
| 330 | 20231221 | 132000 | 3031773150 | 7520 | 7530 | 7530 | 7520 | 1627 |
| 331 | 20231221 | 131900 | 3019536310 | 7520 | 7520 | 7520 | 7520 | 848 |
| 332 | 20231221 | 131800 | 3013159350 | 7520 | 7520 | 7520 | 7510 | 801 |
| 333 | 20231221 | 131700 | 3007142770 | 7530 | 7520 | 7530 | 7520 | 405 |
| 334 | 20231221 | 131600 | 3004096180 | 7520 | 7520 | 7520 | 7520 | 1069 |
| 335 | 20231221 | 131500 | 2996057300 | 7520 | 7510 | 7520 | 7510 | 22 |
| 336 | 20231221 | 131400 | 2995891870 | 7520 | 7510 | 7520 | 7510 | 470 |
| 337 | 20231221 | 131300 | 2992362080 | 7510 | 7530 | 7530 | 7510 | 1638 |
| 338 | 20231221 | 131200 | 2980051400 | 7540 | 7550 | 7600 | 7540 | 1696 |
| 339 | 20231221 | 131100 | 2967223090 | 7540 | 7540 | 7540 | 7540 | 605 |
| 340 | 20231221 | 131000 | 2962661390 | 7540 | 7530 | 7540 | 7530 | 865 |
| 341 | 20231221 | 130900 | 2956145970 | 7520 | 7520 | 7520 | 7520 | 2061 |
| 342 | 20231221 | 130800 | 2940647250 | 7500 | 7510 | 7510 | 7500 | 3234 |
| 343 | 20231221 | 130700 | 2916371960 | 7510 | 7510 | 7520 | 7510 | 1800 |
| 344 | 20231221 | 130600 | 2902853910 | 7510 | 7510 | 7520 | 7510 | 1968 |
| 345 | 20231221 | 130500 | 2888070470 | 7520 | 7520 | 7520 | 7510 | 475 |
| 346 | 20231221 | 130400 | 2884499980 | 7520 | 7520 | 7520 | 7520 | 232 |
| 347 | 20231221 | 130300 | 2882755340 | 7510 | 7520 | 7520 | 7510 | 152 |
| 348 | 20231221 | 130200 | 2881613610 | 7520 | 7520 | 7520 | 7520 | 11 |
| 349 | 20231221 | 130100 | 2881530890 | 7520 | 7520 | 7520 | 7510 | 84 |
| 350 | 20231221 | 130000 | 2880899260 | 7520 | 7520 | 7520 | 7520 | 162 |
| 351 | 20231221 | 125900 | 2879681020 | 7520 | 7510 | 7520 | 7510 | 493 |
| 352 | 20231221 | 125800 | 2875974640 | 7520 | 7520 | 7520 | 7510 | 550 |
| 353 | 20231221 | 125700 | 2871838910 | 7520 | 7550 | 7550 | 7510 | 16867 |
| 354 | 20231221 | 125600 | 2744743270 | 7560 | 7560 | 7560 | 7560 | 1 |
| 355 | 20231221 | 125500 | 2744735710 | 7560 | 7560 | 7560 | 7560 | 2 |
| 356 | 20231221 | 125400 | 2744720590 | 7550 | 7550 | 7560 | 7550 | 144 |
| 357 | 20231221 | 125300 | 2743633380 | 7550 | 7560 | 7560 | 7550 | 21 |
| 358 | 20231221 | 125200 | 2743474820 | 7560 | 7560 | 7560 | 7560 | 3 |
| 359 | 20231221 | 125100 | 2743452140 | 7560 | 7560 | 7560 | 7560 | 123 |
| 360 | 20231221 | 125000 | 2742522260 | 7560 | 7560 | 7560 | 7560 | 71 |
| 361 | 20231221 | 124900 | 2741985500 | 7560 | 7550 | 7560 | 7550 | 948 |
| 362 | 20231221 | 124800 | 2734822090 | 7560 | 7560 | 7560 | 7550 | 287 |
| 363 | 20231221 | 124700 | 2732654700 | 7560 | 7550 | 7560 | 7550 | 56 |
| 364 | 20231221 | 124600 | 2732231660 | 7560 | 7550 | 7560 | 7550 | 736 |
| 365 | 20231221 | 124500 | 2726674500 | 7560 | 7560 | 7560 | 7550 | 421 |
| 366 | 20231221 | 124400 | 2723495740 | 7560 | 7560 | 7560 | 7560 | 459 |
| 367 | 20231221 | 124300 | 2720025700 | 7560 | 7580 | 7580 | 7560 | 2553 |
| 368 | 20231221 | 124200 | 2700705180 | 7570 | 7570 | 7570 | 7570 | 623 |
| 369 | 20231221 | 124100 | 2695989070 | 7580 | 7590 | 7590 | 7580 | 1794 |
| 370 | 20231221 | 124000 | 2682390540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 371 | 20231221 | 123900 | 2682390540 | 7580 | 7590 | 7590 | 7580 | 1163 |
| 372 | 20231221 | 123800 | 2673574770 | 7580 | 7580 | 7580 | 7580 | 2060 |
| 373 | 20231221 | 123700 | 2657959970 | 7580 | 7580 | 7580 | 7580 | 65 |
| 374 | 20231221 | 123600 | 2657467270 | 7580 | 7580 | 7580 | 7580 | 133 |
| 375 | 20231221 | 123500 | 2656459130 | 7570 | 7580 | 7580 | 7570 | 173 |
| 376 | 20231221 | 123400 | 2655149500 | 7580 | 7580 | 7580 | 7580 | 3 |
| 377 | 20231221 | 123300 | 2655126760 | 7570 | 7570 | 7570 | 7570 | 327 |
| 378 | 20231221 | 123200 | 2652651370 | 7580 | 7580 | 7580 | 7580 | 501 |
| 379 | 20231221 | 123100 | 2648853790 | 7580 | 7580 | 7580 | 7580 | 540 |
| 380 | 20231221 | 123000 | 2644760590 | 7580 | 7580 | 7580 | 7580 | 1 |
| 381 | 20231221 | 122900 | 2644753010 | 7580 | 7580 | 7580 | 7580 | 86 |
| 382 | 20231221 | 122800 | 2644101130 | 7570 | 7570 | 7570 | 7570 | 105 |
| 383 | 20231221 | 122700 | 2643306280 | 7570 | 7590 | 7590 | 7570 | 3147 |
| 384 | 20231221 | 122600 | 2619438710 | 7590 | 7600 | 7600 | 7590 | 18 |
| 385 | 20231221 | 122500 | 2619302060 | 7600 | 7600 | 7600 | 7600 | 13 |
| 386 | 20231221 | 122400 | 2619203260 | 7600 | 7600 | 7600 | 7590 | 602 |
| 387 | 20231221 | 122300 | 2614633560 | 7600 | 7600 | 7600 | 7600 | 43 |
| 388 | 20231221 | 122200 | 2614306760 | 7600 | 7610 | 7610 | 7600 | 578 |
| 389 | 20231221 | 122100 | 2609913910 | 7600 | 7600 | 7600 | 7600 | 360 |
| 390 | 20231221 | 122000 | 2607177910 | 7600 | 7600 | 7600 | 7600 | 105 |
| 391 | 20231221 | 121900 | 2606379910 | 7600 | 7620 | 7620 | 7600 | 122 |
| 392 | 20231221 | 121800 | 2605450580 | 7620 | 7610 | 7650 | 7610 | 3227 |
| 393 | 20231221 | 121700 | 2580792930 | 7600 | 7590 | 7600 | 7590 | 244 |
| 394 | 20231221 | 121600 | 2578940960 | 7580 | 7570 | 7580 | 7570 | 1101 |
| 395 | 20231221 | 121500 | 2570605380 | 7570 | 7560 | 7570 | 7550 | 2299 |
| 396 | 20231221 | 121400 | 2553221110 | 7560 | 7560 | 7560 | 7560 | 25 |
| 397 | 20231221 | 121300 | 2553032110 | 7560 | 7550 | 7560 | 7550 | 284 |
| 398 | 20231221 | 121200 | 2550887840 | 7550 | 7560 | 7560 | 7550 | 171 |
| 399 | 20231221 | 121100 | 2549596680 | 7560 | 7570 | 7570 | 7560 | 3760 |
| 400 | 20231221 | 121000 | 2521163750 | 7570 | 7570 | 7570 | 7570 | 10 |
| 401 | 20231221 | 120900 | 2521088050 | 7570 | 7570 | 7570 | 7560 | 498 |
| 402 | 20231221 | 120800 | 2517323060 | 7570 | 7570 | 7570 | 7570 | 8 |
| 403 | 20231221 | 120700 | 2517262500 | 7570 | 7570 | 7570 | 7570 | 12 |
| 404 | 20231221 | 120600 | 2517171660 | 7570 | 7570 | 7570 | 7570 | 15 |
| 405 | 20231221 | 120500 | 2517058110 | 7570 | 7570 | 7570 | 7570 | 43 |
| 406 | 20231221 | 120400 | 2516732600 | 7570 | 7570 | 7570 | 7570 | 11 |
| 407 | 20231221 | 120300 | 2516649330 | 7570 | 7570 | 7570 | 7570 | 1 |
| 408 | 20231221 | 120200 | 2516641760 | 7560 | 7570 | 7580 | 7560 | 957 |
| 409 | 20231221 | 120100 | 2509401970 | 7570 | 7580 | 7580 | 7570 | 1348 |
| 410 | 20231221 | 120000 | 2499186050 | 7590 | 7590 | 7590 | 7580 | 504 |
| 411 | 20231221 | 115900 | 2495362690 | 7590 | 7590 | 7590 | 7590 | 4 |
| 412 | 20231221 | 115800 | 2495332330 | 7590 | 7590 | 7590 | 7590 | 1 |
| 413 | 20231221 | 115700 | 2495324740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 414 | 20231221 | 115600 | 2495324740 | 7590 | 7590 | 7590 | 7590 | 3 |
| 415 | 20231221 | 115500 | 2495301970 | 7590 | 7580 | 7590 | 7580 | 202 |
| 416 | 20231221 | 115400 | 2493770800 | 7580 | 7580 | 7580 | 7580 | 347 |
| 417 | 20231221 | 115300 | 2491140540 | 7580 | 7580 | 7580 | 7580 | 686 |
| 418 | 20231221 | 115200 | 2485940660 | 7580 | 7580 | 7580 | 7580 | 526 |
| 419 | 20231221 | 115100 | 2481953580 | 7570 | 7570 | 7570 | 7570 | 870 |
| 420 | 20231221 | 115000 | 2475367680 | 7560 | 7560 | 7560 | 7560 | 144 |
| 421 | 20231221 | 114900 | 2474279040 | 7560 | 7560 | 7560 | 7560 | 54 |
| 422 | 20231221 | 114800 | 2473870800 | 7570 | 7550 | 7570 | 7550 | 808 |
| 423 | 20231221 | 114700 | 2467765030 | 7550 | 7560 | 7570 | 7550 | 185 |
| 424 | 20231221 | 114600 | 2466367120 | 7570 | 7560 | 7570 | 7560 | 2081 |
| 425 | 20231221 | 114500 | 2450632140 | 7560 | 7560 | 7570 | 7560 | 1365 |
| 426 | 20231221 | 114400 | 2440312720 | 7560 | 7560 | 7560 | 7560 | 970 |
| 427 | 20231221 | 114300 | 2432979520 | 7560 | 7570 | 7570 | 7560 | 384 |
| 428 | 20231221 | 114200 | 2430076330 | 7570 | 7590 | 7590 | 7570 | 1889 |
| 429 | 20231221 | 114100 | 2415772910 | 7580 | 7580 | 7580 | 7580 | 0 |
| 430 | 20231221 | 114000 | 2415772910 | 7580 | 7580 | 7580 | 7580 | 1024 |
| 431 | 20231221 | 113900 | 2408010990 | 7580 | 7610 | 7610 | 7580 | 4478 |
| 432 | 20231221 | 113800 | 2373976590 | 7610 | 7610 | 7610 | 7600 | 932 |
| 433 | 20231221 | 113700 | 2366893070 | 7610 | 7600 | 7610 | 7600 | 987 |
| 434 | 20231221 | 113600 | 2359382120 | 7590 | 7590 | 7590 | 7590 | 16 |
| 435 | 20231221 | 113500 | 2359260680 | 7590 | 7600 | 7600 | 7590 | 32 |
| 436 | 20231221 | 113400 | 2359017780 | 7590 | 7590 | 7590 | 7590 | 155 |
| 437 | 20231221 | 113300 | 2357841330 | 7580 | 7570 | 7580 | 7570 | 1211 |
| 438 | 20231221 | 113200 | 2348674030 | 7570 | 7570 | 7570 | 7570 | 335 |
| 439 | 20231221 | 113100 | 2346138080 | 7570 | 7570 | 7570 | 7570 | 5 |
| 440 | 20231221 | 113000 | 2346100230 | 7560 | 7560 | 7570 | 7560 | 1035 |
| 441 | 20231221 | 112900 | 2338275570 | 7550 | 7560 | 7560 | 7550 | 107 |
| 442 | 20231221 | 112800 | 2337467150 | 7560 | 7550 | 7560 | 7550 | 399 |
| 443 | 20231221 | 112700 | 2334453180 | 7560 | 7560 | 7560 | 7560 | 11 |
| 444 | 20231221 | 112600 | 2334370020 | 7550 | 7550 | 7560 | 7550 | 569 |
| 445 | 20231221 | 112500 | 2330074060 | 7560 | 7560 | 7560 | 7560 | 1190 |
| 446 | 20231221 | 112400 | 2321077660 | 7570 | 7560 | 7570 | 7560 | 114 |
| 447 | 20231221 | 112300 | 2320215710 | 7560 | 7560 | 7560 | 7560 | 459 |
| 448 | 20231221 | 112200 | 2316745670 | 7560 | 7560 | 7560 | 7560 | 0 |
| 449 | 20231221 | 112100 | 2316745670 | 7560 | 7560 | 7560 | 7560 | 474 |
| 450 | 20231221 | 112000 | 2313162230 | 7560 | 7550 | 7560 | 7550 | 1842 |
| 451 | 20231221 | 111900 | 2299239710 | 7550 | 7550 | 7560 | 7550 | 1272 |
| 452 | 20231221 | 111800 | 2289635550 | 7550 | 7570 | 7570 | 7550 | 1448 |
| 453 | 20231221 | 111700 | 2278690030 | 7570 | 7570 | 7570 | 7570 | 3 |
| 454 | 20231221 | 111600 | 2278667320 | 7570 | 7560 | 7570 | 7560 | 228 |
| 455 | 20231221 | 111500 | 2276941370 | 7560 | 7560 | 7560 | 7560 | 470 |
| 456 | 20231221 | 111400 | 2273388170 | 7560 | 7550 | 7570 | 7550 | 1079 |
| 457 | 20231221 | 111300 | 2265238700 | 7550 | 7560 | 7560 | 7550 | 1855 |
| 458 | 20231221 | 111200 | 2251233350 | 7560 | 7550 | 7560 | 7550 | 1326 |
| 459 | 20231221 | 111100 | 2241214330 | 7550 | 7580 | 7580 | 7550 | 5563 |
| 460 | 20231221 | 111000 | 2199186570 | 7580 | 7560 | 7600 | 7560 | 6255 |
| 461 | 20231221 | 110900 | 2151736630 | 7560 | 7560 | 7560 | 7550 | 696 |
| 462 | 20231221 | 110800 | 2146475370 | 7560 | 7560 | 7560 | 7550 | 1070 |
| 463 | 20231221 | 110700 | 2138386670 | 7560 | 7560 | 7560 | 7560 | 173 |
| 464 | 20231221 | 110600 | 2137078790 | 7560 | 7560 | 7560 | 7550 | 1142 |
| 465 | 20231221 | 110500 | 2128451210 | 7560 | 7560 | 7560 | 7550 | 2917 |
| 466 | 20231221 | 110400 | 2106398700 | 7560 | 7560 | 7560 | 7550 | 1117 |
| 467 | 20231221 | 110300 | 2097954280 | 7560 | 7560 | 7560 | 7550 | 559 |
| 468 | 20231221 | 110200 | 2093732960 | 7560 | 7570 | 7570 | 7550 | 1308 |
| 469 | 20231221 | 110100 | 2083843910 | 7580 | 7560 | 7580 | 7550 | 122 |
| 470 | 20231221 | 110000 | 2082922730 | 7560 | 7550 | 7560 | 7540 | 1728 |
| 471 | 20231221 | 105900 | 2069868400 | 7540 | 7550 | 7560 | 7540 | 4960 |
| 472 | 20231221 | 105800 | 2032433090 | 7560 | 7570 | 7570 | 7560 | 1066 |
| 473 | 20231221 | 105700 | 2024373590 | 7570 | 7580 | 7580 | 7560 | 620 |
| 474 | 20231221 | 105600 | 2019682640 | 7570 | 7560 | 7580 | 7550 | 6337 |
| 475 | 20231221 | 105500 | 1971752490 | 7560 | 7560 | 7560 | 7550 | 2350 |
| 476 | 20231221 | 105400 | 1953997560 | 7560 | 7590 | 7590 | 7560 | 9858 |
| 477 | 20231221 | 105300 | 1879318880 | 7590 | 7600 | 7600 | 7590 | 7500 |
| 478 | 20231221 | 105200 | 1822331970 | 7600 | 7600 | 7610 | 7600 | 606 |
| 479 | 20231221 | 105100 | 1817723480 | 7610 | 7610 | 7610 | 7600 | 1036 |
| 480 | 20231221 | 105000 | 1809839560 | 7610 | 7620 | 7620 | 7610 | 5084 |
| 481 | 20231221 | 104900 | 1771101500 | 7630 | 7630 | 7630 | 7630 | 770 |
| 482 | 20231221 | 104800 | 1765226400 | 7650 | 7630 | 7650 | 7630 | 752 |
| 483 | 20231221 | 104700 | 1759480450 | 7620 | 7620 | 7620 | 7620 | 250 |
| 484 | 20231221 | 104600 | 1757575450 | 7620 | 7630 | 7630 | 7620 | 104 |
| 485 | 20231221 | 104500 | 1756782530 | 7620 | 7620 | 7620 | 7620 | 51 |
| 486 | 20231221 | 104400 | 1756393910 | 7620 | 7620 | 7620 | 7620 | 312 |
| 487 | 20231221 | 104300 | 1754016470 | 7620 | 7620 | 7630 | 7620 | 93 |
| 488 | 20231221 | 104200 | 1753307630 | 7610 | 7610 | 7620 | 7610 | 394 |
| 489 | 20231221 | 104100 | 1750307230 | 7620 | 7620 | 7620 | 7620 | 530 |
| 490 | 20231221 | 104000 | 1746268630 | 7620 | 7610 | 7620 | 7610 | 2719 |
| 491 | 20231221 | 103900 | 1725567530 | 7610 | 7630 | 7630 | 7610 | 6560 |
| 492 | 20231221 | 103800 | 1675609580 | 7620 | 7620 | 7620 | 7620 | 400 |
| 493 | 20231221 | 103700 | 1672561580 | 7620 | 7640 | 7640 | 7620 | 201 |
| 494 | 20231221 | 103600 | 1671029440 | 7620 | 7630 | 7630 | 7620 | 2 |
| 495 | 20231221 | 103500 | 1671014190 | 7620 | 7620 | 7620 | 7610 | 3217 |
| 496 | 20231221 | 103400 | 1646502760 | 7620 | 7620 | 7620 | 7620 | 3041 |
| 497 | 20231221 | 103300 | 1623330340 | 7620 | 7630 | 7630 | 7620 | 3042 |
| 498 | 20231221 | 103200 | 1600121180 | 7640 | 7640 | 7650 | 7630 | 1689 |
| 499 | 20231221 | 103100 | 1587218230 | 7640 | 7640 | 7640 | 7640 | 288 |
| 500 | 20231221 | 103000 | 1585017910 | 7640 | 7650 | 7650 | 7640 | 574 |
| 501 | 20231221 | 102900 | 1580627970 | 7660 | 7660 | 7660 | 7660 | 0 |
| 502 | 20231221 | 102800 | 1580627970 | 7660 | 7660 | 7670 | 7660 | 3530 |
| 503 | 20231221 | 102700 | 1553588140 | 7670 | 7670 | 7670 | 7670 | 0 |
| 504 | 20231221 | 102600 | 1553588140 | 7670 | 7670 | 7670 | 7670 | 408 |
| 505 | 20231221 | 102500 | 1550458780 | 7670 | 7670 | 7670 | 7670 | 317 |
| 506 | 20231221 | 102400 | 1548027390 | 7670 | 7680 | 7680 | 7670 | 543 |
| 507 | 20231221 | 102300 | 1543862550 | 7670 | 7670 | 7670 | 7670 | 301 |
| 508 | 20231221 | 102200 | 1541553880 | 7660 | 7660 | 7670 | 7660 | 60 |
| 509 | 20231221 | 102100 | 1541094270 | 7660 | 7660 | 7660 | 7660 | 1131 |
| 510 | 20231221 | 102000 | 1532430810 | 7670 | 7670 | 7670 | 7670 | 54 |
| 511 | 20231221 | 101900 | 1532016630 | 7670 | 7660 | 7670 | 7660 | 410 |
| 512 | 20231221 | 101800 | 1528872040 | 7670 | 7680 | 7680 | 7660 | 1113 |
| 513 | 20231221 | 101700 | 1520340600 | 7680 | 7700 | 7700 | 7680 | 1236 |
| 514 | 20231221 | 101600 | 1510828970 | 7700 | 7720 | 7720 | 7700 | 1087 |
| 515 | 20231221 | 101500 | 1502442410 | 7720 | 7730 | 7730 | 7720 | 71 |
| 516 | 20231221 | 101400 | 1501894280 | 7720 | 7740 | 7740 | 7720 | 203 |
| 517 | 20231221 | 101300 | 1500325200 | 7740 | 7730 | 7740 | 7730 | 150 |
| 518 | 20231221 | 101200 | 1499164330 | 7720 | 7720 | 7720 | 7720 | 1300 |
| 519 | 20231221 | 101100 | 1489128330 | 7740 | 7740 | 7750 | 7730 | 1929 |
| 520 | 20231221 | 101000 | 1474187240 | 7730 | 7670 | 7730 | 7670 | 1931 |
| 521 | 20231221 | 100900 | 1459315190 | 7670 | 7670 | 7670 | 7670 | 0 |
| 522 | 20231221 | 100800 | 1459315190 | 7670 | 7670 | 7670 | 7670 | 214 |
| 523 | 20231221 | 100700 | 1457673810 | 7670 | 7670 | 7670 | 7670 | 909 |
| 524 | 20231221 | 100600 | 1450701780 | 7660 | 7660 | 7680 | 7660 | 152 |
| 525 | 20231221 | 100500 | 1449537440 | 7660 | 7670 | 7670 | 7650 | 4767 |
| 526 | 20231221 | 100400 | 1413018840 | 7680 | 7690 | 7690 | 7680 | 20 |
| 527 | 20231221 | 100300 | 1412865230 | 7690 | 7680 | 7690 | 7680 | 1224 |
| 528 | 20231221 | 100200 | 1403463770 | 7670 | 7680 | 7680 | 7670 | 120 |
| 529 | 20231221 | 100100 | 1402543270 | 7680 | 7670 | 7680 | 7670 | 918 |
| 530 | 20231221 | 100000 | 1395501480 | 7650 | 7660 | 7660 | 7650 | 566 |
| 531 | 20231221 | 095900 | 1391168920 | 7660 | 7650 | 7660 | 7650 | 775 |
| 532 | 20231221 | 095800 | 1385240070 | 7650 | 7630 | 7650 | 7620 | 1228 |
| 533 | 20231221 | 095700 | 1375852790 | 7630 | 7620 | 7630 | 7620 | 360 |
| 534 | 20231221 | 095600 | 1373108960 | 7620 | 7620 | 7620 | 7620 | 19 |
| 535 | 20231221 | 095500 | 1372964180 | 7620 | 7620 | 7620 | 7620 | 1212 |
| 536 | 20231221 | 095400 | 1363728740 | 7620 | 7620 | 7620 | 7620 | 613 |
| 537 | 20231221 | 095300 | 1359057680 | 7610 | 7610 | 7610 | 7600 | 1327 |
| 538 | 20231221 | 095200 | 1348959230 | 7610 | 7610 | 7610 | 7610 | 283 |
| 539 | 20231221 | 095100 | 1346805600 | 7610 | 7620 | 7620 | 7610 | 738 |
| 540 | 20231221 | 095000 | 1341184430 | 7620 | 7630 | 7630 | 7620 | 493 |
| 541 | 20231221 | 094900 | 1337427660 | 7620 | 7620 | 7620 | 7620 | 605 |
| 542 | 20231221 | 094800 | 1332817560 | 7620 | 7620 | 7630 | 7610 | 1443 |
| 543 | 20231221 | 094700 | 1321812630 | 7620 | 7600 | 7620 | 7600 | 1923 |
| 544 | 20231221 | 094600 | 1307192410 | 7600 | 7610 | 7610 | 7600 | 3175 |
| 545 | 20231221 | 094500 | 1283059630 | 7610 | 7600 | 7610 | 7600 | 540 |
| 546 | 20231221 | 094400 | 1278955230 | 7600 | 7630 | 7630 | 7590 | 9509 |
| 547 | 20231221 | 094300 | 1206660310 | 7620 | 7620 | 7620 | 7620 | 1 |
| 548 | 20231221 | 094200 | 1206652690 | 7630 | 7630 | 7640 | 7630 | 316 |
| 549 | 20231221 | 094100 | 1204241100 | 7650 | 7630 | 7660 | 7630 | 635 |
| 550 | 20231221 | 094000 | 1199395910 | 7630 | 7610 | 7630 | 7610 | 2166 |
| 551 | 20231221 | 093900 | 1182890520 | 7610 | 7620 | 7620 | 7610 | 1665 |
| 552 | 20231221 | 093800 | 1170218740 | 7610 | 7610 | 7620 | 7610 | 463 |
| 553 | 20231221 | 093700 | 1166693850 | 7620 | 7610 | 7620 | 7610 | 798 |
| 554 | 20231221 | 093600 | 1160618850 | 7600 | 7640 | 7640 | 7600 | 13885 |
| 555 | 20231221 | 093500 | 1054940400 | 7630 | 7670 | 7670 | 7630 | 1151 |
| 556 | 20231221 | 093400 | 1046139020 | 7670 | 7640 | 7670 | 7640 | 123 |
| 557 | 20231221 | 093300 | 1045199150 | 7630 | 7640 | 7640 | 7610 | 3075 |
| 558 | 20231221 | 093200 | 1021756380 | 7620 | 7620 | 7640 | 7620 | 1399 |
| 559 | 20231221 | 093100 | 1011088410 | 7640 | 7650 | 7650 | 7620 | 6139 |
| 560 | 20231221 | 093000 | 964258880 | 7650 | 7660 | 7660 | 7650 | 773 |
| 561 | 20231221 | 092900 | 958343780 | 7650 | 7650 | 7660 | 7650 | 357 |
| 562 | 20231221 | 092800 | 955612720 | 7640 | 7640 | 7640 | 7630 | 329 |
| 563 | 20231221 | 092700 | 953099190 | 7640 | 7640 | 7640 | 7630 | 3892 |
| 564 | 20231221 | 092600 | 923390050 | 7650 | 7650 | 7660 | 7650 | 1475 |
| 565 | 20231221 | 092500 | 912106160 | 7650 | 7670 | 7680 | 7650 | 1326 |
| 566 | 20231221 | 092400 | 901959070 | 7670 | 7640 | 7670 | 7640 | 2215 |
| 567 | 20231221 | 092300 | 885003210 | 7650 | 7650 | 7660 | 7640 | 1761 |
| 568 | 20231221 | 092200 | 871530220 | 7650 | 7650 | 7650 | 7640 | 572 |
| 569 | 20231221 | 092100 | 867154520 | 7650 | 7640 | 7650 | 7630 | 2972 |
| 570 | 20231221 | 092000 | 844456690 | 7630 | 7660 | 7660 | 7630 | 6390 |
| 571 | 20231221 | 091900 | 795610670 | 7660 | 7680 | 7680 | 7650 | 6409 |
| 572 | 20231221 | 091800 | 746511660 | 7690 | 7700 | 7700 | 7690 | 9199 |
| 573 | 20231221 | 091700 | 675751730 | 7710 | 7710 | 7720 | 7700 | 1821 |
| 574 | 20231221 | 091600 | 661712810 | 7710 | 7710 | 7720 | 7700 | 1234 |
| 575 | 20231221 | 091500 | 652199030 | 7710 | 7710 | 7720 | 7710 | 1689 |
| 576 | 20231221 | 091400 | 639169290 | 7710 | 7700 | 7710 | 7700 | 381 |
| 577 | 20231221 | 091300 | 636234780 | 7700 | 7690 | 7700 | 7690 | 1511 |
| 578 | 20231221 | 091200 | 624600870 | 7690 | 7670 | 7690 | 7670 | 1262 |
| 579 | 20231221 | 091100 | 614915240 | 7680 | 7680 | 7690 | 7640 | 18941 |
| 580 | 20231221 | 091000 | 469792550 | 7690 | 7720 | 7720 | 7670 | 6151 |
| 581 | 20231221 | 090900 | 422511690 | 7720 | 7700 | 7720 | 7660 | 14372 |
| 582 | 20231221 | 090800 | 312046480 | 7700 | 7730 | 7730 | 7700 | 6713 |
| 583 | 20231221 | 090700 | 260327370 | 7720 | 7720 | 7720 | 7710 | 970 |
| 584 | 20231221 | 090600 | 252846180 | 7710 | 7740 | 7740 | 7700 | 8061 |
| 585 | 20231221 | 090500 | 190702300 | 7740 | 7730 | 7760 | 7720 | 628 |
| 586 | 20231221 | 090400 | 185843410 | 7730 | 7750 | 7760 | 7730 | 2277 |
| 587 | 20231221 | 090300 | 168231780 | 7760 | 7710 | 7760 | 7710 | 2191 |
| 588 | 20231221 | 090200 | 151289880 | 7700 | 7780 | 7780 | 7700 | 11072 |
| 589 | 20231221 | 090100 | 65897810 | 7780 | 7750 | 7780 | 7720 | 3339 |
| 590 | 20231221 | 090000 | 40075990 | 7750 | 7790 | 7850 | 7740 | 5153 |