29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 184900 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 17669 |
| 3 | 20231215 | 184800 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 4 | 20231215 | 184700 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 5 | 20231215 | 184600 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 6 | 20231215 | 184500 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 7 | 20231215 | 184400 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 8 | 20231215 | 184300 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 9 | 20231215 | 184200 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 10 | 20231215 | 184100 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 11 | 20231215 | 184000 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 12 | 20231215 | 183900 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 13 | 20231215 | 183800 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 14 | 20231215 | 183700 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 15 | 20231215 | 183600 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 16 | 20231215 | 183500 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 17 | 20231215 | 183400 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 18 | 20231215 | 183300 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 19 | 20231215 | 183200 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 20 | 20231215 | 183100 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 21 | 20231215 | 183000 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 22 | 20231215 | 182900 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 23 | 20231215 | 182800 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 24 | 20231215 | 182700 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 25 | 20231215 | 182600 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 26 | 20231215 | 182500 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 27 | 20231215 | 182400 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 28 | 20231215 | 182300 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 29 | 20231215 | 182200 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 30 | 20231215 | 182100 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 31 | 20231215 | 182000 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 32 | 20231215 | 181900 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 17669 |
| 33 | 20231215 | 181800 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 34 | 20231215 | 181700 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 35 | 20231215 | 181600 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 36 | 20231215 | 181500 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 37 | 20231215 | 181400 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 38 | 20231215 | 181300 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 39 | 20231215 | 181200 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 40 | 20231215 | 181100 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 41 | 20231215 | 181000 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 42 | 20231215 | 180900 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 43 | 20231215 | 180800 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 44 | 20231215 | 180700 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 45 | 20231215 | 180600 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 46 | 20231215 | 180500 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 47 | 20231215 | 180400 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 48 | 20231215 | 180300 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 49 | 20231215 | 180200 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 50 | 20231215 | 180100 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 51 | 20231215 | 180000 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 52 | 20231215 | 175900 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 53 | 20231215 | 175800 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 54 | 20231215 | 175700 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 55 | 20231215 | 175600 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 56 | 20231215 | 175500 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 57 | 20231215 | 175400 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 58 | 20231215 | 175300 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 59 | 20231215 | 175200 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 60 | 20231215 | 175100 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 61 | 20231215 | 175000 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 62 | 20231215 | 174900 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 17669 |
| 63 | 20231215 | 174800 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 64 | 20231215 | 174700 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 65 | 20231215 | 174600 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 66 | 20231215 | 174500 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 67 | 20231215 | 174400 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 68 | 20231215 | 174300 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 69 | 20231215 | 174200 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 70 | 20231215 | 174100 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 71 | 20231215 | 174000 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 72 | 20231215 | 173900 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 73 | 20231215 | 173800 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 74 | 20231215 | 173700 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 75 | 20231215 | 173600 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 76 | 20231215 | 173500 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 77 | 20231215 | 173400 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 78 | 20231215 | 173300 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 79 | 20231215 | 173200 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 80 | 20231215 | 173100 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 81 | 20231215 | 173000 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 82 | 20231215 | 172900 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 83 | 20231215 | 172800 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 84 | 20231215 | 172700 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 85 | 20231215 | 172600 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 86 | 20231215 | 172500 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 87 | 20231215 | 172400 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 88 | 20231215 | 172300 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 89 | 20231215 | 172200 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 90 | 20231215 | 172100 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 91 | 20231215 | 172000 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 92 | 20231215 | 171900 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 17669 |
| 93 | 20231215 | 171800 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 94 | 20231215 | 171700 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 95 | 20231215 | 171600 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 96 | 20231215 | 171500 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 97 | 20231215 | 171400 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 98 | 20231215 | 171300 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 99 | 20231215 | 171200 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 100 | 20231215 | 171100 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 101 | 20231215 | 171000 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 102 | 20231215 | 170900 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 103 | 20231215 | 170800 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 104 | 20231215 | 170700 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 105 | 20231215 | 170600 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 106 | 20231215 | 170500 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 107 | 20231215 | 170400 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 108 | 20231215 | 170300 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 109 | 20231215 | 170200 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 110 | 20231215 | 170100 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 111 | 20231215 | 170000 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 112 | 20231215 | 165900 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 113 | 20231215 | 165800 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 114 | 20231215 | 165700 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 115 | 20231215 | 165600 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 116 | 20231215 | 165500 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 117 | 20231215 | 165400 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 118 | 20231215 | 165300 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 119 | 20231215 | 165200 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 120 | 20231215 | 165100 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 121 | 20231215 | 165000 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 122 | 20231215 | 164900 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 17669 |
| 123 | 20231215 | 164800 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 124 | 20231215 | 164700 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 125 | 20231215 | 164600 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 126 | 20231215 | 164500 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 127 | 20231215 | 164400 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 128 | 20231215 | 164300 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 129 | 20231215 | 164200 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 130 | 20231215 | 164100 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 131 | 20231215 | 164000 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 132 | 20231215 | 163900 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 133 | 20231215 | 163800 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 134 | 20231215 | 163700 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 135 | 20231215 | 163600 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 136 | 20231215 | 163500 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 137 | 20231215 | 163400 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 138 | 20231215 | 163300 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 139 | 20231215 | 163200 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 140 | 20231215 | 163100 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 141 | 20231215 | 163000 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 142 | 20231215 | 162900 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 143 | 20231215 | 162800 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 144 | 20231215 | 162700 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 145 | 20231215 | 162600 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 146 | 20231215 | 162500 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 147 | 20231215 | 162400 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 148 | 20231215 | 162300 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 149 | 20231215 | 162200 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 150 | 20231215 | 162100 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 151 | 20231215 | 162000 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 152 | 20231215 | 161900 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 17669 |
| 153 | 20231215 | 161800 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 154 | 20231215 | 161700 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 155 | 20231215 | 161600 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 156 | 20231215 | 161500 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 157 | 20231215 | 161400 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 158 | 20231215 | 161300 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 159 | 20231215 | 161200 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 160 | 20231215 | 161100 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 161 | 20231215 | 161000 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 162 | 20231215 | 160900 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 163 | 20231215 | 160800 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 164 | 20231215 | 160700 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 165 | 20231215 | 160600 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 166 | 20231215 | 160500 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 167 | 20231215 | 160400 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 168 | 20231215 | 160300 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 169 | 20231215 | 160200 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 170 | 20231215 | 160100 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 171 | 20231215 | 160000 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 172 | 20231215 | 155900 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 173 | 20231215 | 155800 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 174 | 20231215 | 155700 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 175 | 20231215 | 155600 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 176 | 20231215 | 155500 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 177 | 20231215 | 155400 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 178 | 20231215 | 155300 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 179 | 20231215 | 155200 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 180 | 20231215 | 155100 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 181 | 20231215 | 155000 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 182 | 20231215 | 154900 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 17669 |
| 183 | 20231215 | 154800 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 184 | 20231215 | 154700 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 185 | 20231215 | 154600 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 186 | 20231215 | 154500 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 187 | 20231215 | 154400 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 188 | 20231215 | 154300 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 189 | 20231215 | 154200 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 190 | 20231215 | 154100 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 191 | 20231215 | 154000 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 192 | 20231215 | 153900 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 193 | 20231215 | 153800 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 194 | 20231215 | 153700 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 195 | 20231215 | 153600 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 196 | 20231215 | 153500 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 197 | 20231215 | 153400 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 198 | 20231215 | 153300 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 199 | 20231215 | 153200 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 200 | 20231215 | 153100 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 201 | 20231215 | 153000 | 3376815360 | 7470 | 7470 | 7470 | 7470 | 17669 |
| 202 | 20231215 | 152900 | 3244827930 | 7500 | 7500 | 7500 | 7500 | 0 |
| 203 | 20231215 | 152800 | 3244827930 | 7500 | 7500 | 7500 | 7500 | 0 |
| 204 | 20231215 | 152700 | 3244827930 | 7500 | 7500 | 7500 | 7500 | 0 |
| 205 | 20231215 | 152600 | 3244827930 | 7500 | 7500 | 7500 | 7500 | 0 |
| 206 | 20231215 | 152500 | 3244827930 | 7500 | 7500 | 7500 | 7500 | 0 |
| 207 | 20231215 | 152400 | 3244827930 | 7500 | 7500 | 7500 | 7500 | 0 |
| 208 | 20231215 | 152300 | 3244827930 | 7500 | 7500 | 7500 | 7500 | 0 |
| 209 | 20231215 | 152200 | 3244827930 | 7500 | 7500 | 7500 | 7500 | 0 |
| 210 | 20231215 | 152100 | 3244827930 | 7500 | 7500 | 7500 | 7500 | 0 |
| 211 | 20231215 | 152000 | 3244827930 | 7500 | 7500 | 7500 | 7500 | 0 |
| 212 | 20231215 | 151900 | 3244827930 | 7500 | 7500 | 7500 | 7480 | 1149 |
| 213 | 20231215 | 151800 | 3236227250 | 7490 | 7490 | 7500 | 7490 | 338 |
| 214 | 20231215 | 151700 | 3233695620 | 7490 | 7480 | 7490 | 7470 | 563 |
| 215 | 20231215 | 151600 | 3229486030 | 7480 | 7490 | 7490 | 7470 | 755 |
| 216 | 20231215 | 151500 | 3223838080 | 7490 | 7480 | 7490 | 7480 | 226 |
| 217 | 20231215 | 151400 | 3222147500 | 7480 | 7460 | 7480 | 7460 | 2167 |
| 218 | 20231215 | 151300 | 3205958500 | 7470 | 7470 | 7480 | 7450 | 3581 |
| 219 | 20231215 | 151200 | 3179247010 | 7470 | 7470 | 7470 | 7460 | 1029 |
| 220 | 20231215 | 151100 | 3171561380 | 7470 | 7470 | 7470 | 7460 | 442 |
| 221 | 20231215 | 151000 | 3168260440 | 7470 | 7470 | 7490 | 7460 | 3243 |
| 222 | 20231215 | 150900 | 3144036980 | 7470 | 7480 | 7480 | 7460 | 1538 |
| 223 | 20231215 | 150800 | 3132547980 | 7480 | 7490 | 7490 | 7470 | 750 |
| 224 | 20231215 | 150700 | 3126938700 | 7490 | 7490 | 7490 | 7480 | 365 |
| 225 | 20231215 | 150600 | 3124207900 | 7490 | 7490 | 7490 | 7480 | 349 |
| 226 | 20231215 | 150500 | 3121596680 | 7490 | 7480 | 7500 | 7470 | 279 |
| 227 | 20231215 | 150400 | 3119508150 | 7480 | 7480 | 7490 | 7460 | 12247 |
| 228 | 20231215 | 150300 | 3027975730 | 7500 | 7490 | 7500 | 7470 | 1933 |
| 229 | 20231215 | 150200 | 3013513030 | 7490 | 7500 | 7510 | 7470 | 4793 |
| 230 | 20231215 | 150100 | 2977685820 | 7490 | 7500 | 7510 | 7470 | 3772 |
| 231 | 20231215 | 150000 | 2949462670 | 7510 | 7510 | 7510 | 7510 | 38 |
| 232 | 20231215 | 145900 | 2949177290 | 7510 | 7540 | 7550 | 7510 | 901 |
| 233 | 20231215 | 145800 | 2942389390 | 7530 | 7520 | 7530 | 7510 | 658 |
| 234 | 20231215 | 145700 | 2937440520 | 7520 | 7480 | 7520 | 7480 | 3427 |
| 235 | 20231215 | 145600 | 2911792830 | 7490 | 7480 | 7490 | 7480 | 261 |
| 236 | 20231215 | 145500 | 2909840210 | 7480 | 7490 | 7490 | 7480 | 2019 |
| 237 | 20231215 | 145400 | 2894737950 | 7490 | 7490 | 7500 | 7480 | 447 |
| 238 | 20231215 | 145300 | 2891390310 | 7500 | 7500 | 7500 | 7490 | 165 |
| 239 | 20231215 | 145200 | 2890154060 | 7500 | 7510 | 7510 | 7500 | 68 |
| 240 | 20231215 | 145100 | 2889643890 | 7490 | 7490 | 7500 | 7470 | 2602 |
| 241 | 20231215 | 145000 | 2870164580 | 7480 | 7490 | 7490 | 7480 | 1780 |
| 242 | 20231215 | 144900 | 2856848870 | 7490 | 7500 | 7500 | 7490 | 987 |
| 243 | 20231215 | 144800 | 2849456000 | 7490 | 7500 | 7510 | 7470 | 17454 |
| 244 | 20231215 | 144700 | 2718925840 | 7510 | 7510 | 7510 | 7500 | 514 |
| 245 | 20231215 | 144600 | 2715070380 | 7500 | 7520 | 7520 | 7500 | 282 |
| 246 | 20231215 | 144500 | 2712954810 | 7500 | 7520 | 7520 | 7500 | 366 |
| 247 | 20231215 | 144400 | 2710204190 | 7520 | 7530 | 7530 | 7520 | 61 |
| 248 | 20231215 | 144300 | 2709744980 | 7530 | 7510 | 7530 | 7500 | 2901 |
| 249 | 20231215 | 144200 | 2687921100 | 7510 | 7500 | 7510 | 7490 | 1813 |
| 250 | 20231215 | 144100 | 2674325100 | 7500 | 7490 | 7500 | 7490 | 216 |
| 251 | 20231215 | 144000 | 2672706800 | 7490 | 7500 | 7500 | 7490 | 203 |
| 252 | 20231215 | 143900 | 2671185980 | 7490 | 7500 | 7500 | 7490 | 383 |
| 253 | 20231215 | 143800 | 2668316450 | 7500 | 7510 | 7510 | 7500 | 570 |
| 254 | 20231215 | 143700 | 2664040850 | 7510 | 7500 | 7510 | 7490 | 1014 |
| 255 | 20231215 | 143600 | 2656436870 | 7500 | 7510 | 7510 | 7500 | 270 |
| 256 | 20231215 | 143500 | 2654409850 | 7520 | 7530 | 7530 | 7520 | 857 |
| 257 | 20231215 | 143400 | 2647964730 | 7530 | 7500 | 7530 | 7500 | 5012 |
| 258 | 20231215 | 143300 | 2610346580 | 7500 | 7500 | 7500 | 7490 | 427 |
| 259 | 20231215 | 143200 | 2607148210 | 7500 | 7500 | 7500 | 7490 | 1156 |
| 260 | 20231215 | 143100 | 2598479780 | 7500 | 7500 | 7500 | 7500 | 52 |
| 261 | 20231215 | 143000 | 2598089780 | 7500 | 7490 | 7500 | 7490 | 1423 |
| 262 | 20231215 | 142900 | 2587420760 | 7490 | 7480 | 7490 | 7480 | 3593 |
| 263 | 20231215 | 142800 | 2560516800 | 7490 | 7500 | 7500 | 7480 | 1179 |
| 264 | 20231215 | 142700 | 2551688070 | 7490 | 7500 | 7500 | 7490 | 898 |
| 265 | 20231215 | 142600 | 2544961670 | 7500 | 7490 | 7500 | 7490 | 861 |
| 266 | 20231215 | 142500 | 2538512470 | 7490 | 7500 | 7500 | 7490 | 795 |
| 267 | 20231215 | 142400 | 2532557240 | 7500 | 7500 | 7500 | 7490 | 251 |
| 268 | 20231215 | 142300 | 2530677000 | 7490 | 7490 | 7500 | 7490 | 1113 |
| 269 | 20231215 | 142200 | 2522340280 | 7500 | 7490 | 7500 | 7490 | 849 |
| 270 | 20231215 | 142100 | 2515975270 | 7490 | 7500 | 7500 | 7490 | 283 |
| 271 | 20231215 | 142000 | 2513855130 | 7500 | 7500 | 7500 | 7490 | 390 |
| 272 | 20231215 | 141900 | 2510931720 | 7500 | 7500 | 7500 | 7490 | 795 |
| 273 | 20231215 | 141800 | 2504976550 | 7500 | 7500 | 7500 | 7490 | 127 |
| 274 | 20231215 | 141700 | 2504024840 | 7490 | 7500 | 7500 | 7490 | 228 |
| 275 | 20231215 | 141600 | 2502316710 | 7490 | 7490 | 7490 | 7480 | 983 |
| 276 | 20231215 | 141500 | 2494954930 | 7490 | 7490 | 7490 | 7480 | 3070 |
| 277 | 20231215 | 141400 | 2471987210 | 7490 | 7500 | 7500 | 7490 | 2488 |
| 278 | 20231215 | 141300 | 2453351330 | 7500 | 7490 | 7500 | 7490 | 889 |
| 279 | 20231215 | 141200 | 2446691910 | 7500 | 7490 | 7500 | 7490 | 259 |
| 280 | 20231215 | 141100 | 2444751680 | 7500 | 7500 | 7500 | 7490 | 513 |
| 281 | 20231215 | 141000 | 2440908960 | 7500 | 7490 | 7500 | 7490 | 368 |
| 282 | 20231215 | 140900 | 2438152130 | 7490 | 7500 | 7500 | 7490 | 198 |
| 283 | 20231215 | 140800 | 2436668620 | 7500 | 7500 | 7500 | 7500 | 323 |
| 284 | 20231215 | 140700 | 2434246120 | 7500 | 7490 | 7500 | 7480 | 1695 |
| 285 | 20231215 | 140600 | 2421543990 | 7490 | 7480 | 7490 | 7480 | 641 |
| 286 | 20231215 | 140500 | 2416745860 | 7490 | 7490 | 7490 | 7480 | 253 |
| 287 | 20231215 | 140400 | 2414851580 | 7490 | 7490 | 7490 | 7490 | 187 |
| 288 | 20231215 | 140300 | 2413450950 | 7480 | 7500 | 7520 | 7480 | 3166 |
| 289 | 20231215 | 140200 | 2389720200 | 7490 | 7490 | 7500 | 7490 | 191 |
| 290 | 20231215 | 140100 | 2388289280 | 7500 | 7490 | 7500 | 7480 | 2870 |
| 291 | 20231215 | 140000 | 2366798170 | 7480 | 7490 | 7490 | 7480 | 697 |
| 292 | 20231215 | 135900 | 2361580020 | 7490 | 7490 | 7500 | 7490 | 1270 |
| 293 | 20231215 | 135800 | 2352067700 | 7490 | 7490 | 7500 | 7490 | 94 |
| 294 | 20231215 | 135700 | 2351363600 | 7500 | 7500 | 7500 | 7490 | 91 |
| 295 | 20231215 | 135600 | 2350681980 | 7500 | 7490 | 7500 | 7480 | 885 |
| 296 | 20231215 | 135500 | 2344054860 | 7490 | 7490 | 7490 | 7480 | 312 |
| 297 | 20231215 | 135400 | 2341719560 | 7490 | 7490 | 7500 | 7480 | 5731 |
| 298 | 20231215 | 135300 | 2298795050 | 7500 | 7500 | 7500 | 7490 | 324 |
| 299 | 20231215 | 135200 | 2296366020 | 7510 | 7510 | 7510 | 7500 | 360 |
| 300 | 20231215 | 135100 | 2293665550 | 7510 | 7510 | 7510 | 7500 | 351 |
| 301 | 20231215 | 135000 | 2291031970 | 7510 | 7500 | 7510 | 7490 | 701 |
| 302 | 20231215 | 134900 | 2285775630 | 7500 | 7500 | 7510 | 7490 | 2082 |
| 303 | 20231215 | 134800 | 2270161310 | 7500 | 7500 | 7500 | 7500 | 152 |
| 304 | 20231215 | 134700 | 2269021310 | 7500 | 7510 | 7510 | 7500 | 128 |
| 305 | 20231215 | 134600 | 2268061180 | 7500 | 7490 | 7500 | 7490 | 4159 |
| 306 | 20231215 | 134500 | 2236871320 | 7500 | 7500 | 7500 | 7490 | 298 |
| 307 | 20231215 | 134400 | 2234637720 | 7500 | 7510 | 7510 | 7500 | 2024 |
| 308 | 20231215 | 134300 | 2219457700 | 7510 | 7510 | 7510 | 7500 | 587 |
| 309 | 20231215 | 134200 | 2215054710 | 7510 | 7490 | 7510 | 7490 | 1872 |
| 310 | 20231215 | 134100 | 2201017400 | 7490 | 7500 | 7520 | 7490 | 1017 |
| 311 | 20231215 | 134000 | 2193391060 | 7500 | 7510 | 7520 | 7490 | 12197 |
| 312 | 20231215 | 133900 | 2101911700 | 7510 | 7520 | 7520 | 7500 | 7562 |
| 313 | 20231215 | 133800 | 2045126880 | 7520 | 7510 | 7520 | 7510 | 1860 |
| 314 | 20231215 | 133700 | 2031153690 | 7510 | 7520 | 7520 | 7510 | 985 |
| 315 | 20231215 | 133600 | 2023748030 | 7520 | 7520 | 7530 | 7510 | 611 |
| 316 | 20231215 | 133500 | 2019155970 | 7510 | 7530 | 7530 | 7510 | 1840 |
| 317 | 20231215 | 133400 | 2005319810 | 7530 | 7520 | 7530 | 7520 | 346 |
| 318 | 20231215 | 133300 | 2002715810 | 7530 | 7520 | 7530 | 7520 | 487 |
| 319 | 20231215 | 133200 | 1999052440 | 7520 | 7530 | 7530 | 7520 | 286 |
| 320 | 20231215 | 133100 | 1996900870 | 7530 | 7530 | 7530 | 7520 | 273 |
| 321 | 20231215 | 133000 | 1994847810 | 7530 | 7520 | 7530 | 7520 | 418 |
| 322 | 20231215 | 132900 | 1991702060 | 7530 | 7530 | 7530 | 7520 | 318 |
| 323 | 20231215 | 132800 | 1989310260 | 7520 | 7520 | 7530 | 7520 | 863 |
| 324 | 20231215 | 132700 | 1982819960 | 7530 | 7530 | 7530 | 7520 | 143 |
| 325 | 20231215 | 132600 | 1981743870 | 7530 | 7530 | 7530 | 7520 | 1119 |
| 326 | 20231215 | 132500 | 1973323660 | 7520 | 7530 | 7530 | 7520 | 165 |
| 327 | 20231215 | 132400 | 1972082770 | 7520 | 7530 | 7530 | 7520 | 973 |
| 328 | 20231215 | 132300 | 1964762690 | 7530 | 7530 | 7530 | 7520 | 96 |
| 329 | 20231215 | 132200 | 1964040500 | 7530 | 7520 | 7530 | 7520 | 794 |
| 330 | 20231215 | 132100 | 1958065540 | 7530 | 7530 | 7530 | 7520 | 93 |
| 331 | 20231215 | 132000 | 1957366040 | 7520 | 7530 | 7530 | 7520 | 189 |
| 332 | 20231215 | 131900 | 1955944690 | 7530 | 7520 | 7530 | 7520 | 1008 |
| 333 | 20231215 | 131800 | 1948354460 | 7530 | 7520 | 7530 | 7510 | 1533 |
| 334 | 20231215 | 131700 | 1936826290 | 7520 | 7520 | 7530 | 7510 | 1914 |
| 335 | 20231215 | 131600 | 1922433690 | 7510 | 7520 | 7520 | 7510 | 522 |
| 336 | 20231215 | 131500 | 1918511610 | 7520 | 7520 | 7520 | 7510 | 538 |
| 337 | 20231215 | 131400 | 1914468480 | 7520 | 7520 | 7520 | 7510 | 573 |
| 338 | 20231215 | 131300 | 1910163410 | 7520 | 7520 | 7520 | 7510 | 347 |
| 339 | 20231215 | 131200 | 1907555770 | 7520 | 7520 | 7520 | 7510 | 490 |
| 340 | 20231215 | 131100 | 1903872900 | 7520 | 7520 | 7520 | 7510 | 4660 |
| 341 | 20231215 | 131000 | 1868838980 | 7530 | 7530 | 7530 | 7520 | 600 |
| 342 | 20231215 | 130900 | 1864321680 | 7530 | 7520 | 7530 | 7520 | 694 |
| 343 | 20231215 | 130800 | 1859096550 | 7520 | 7530 | 7530 | 7520 | 226 |
| 344 | 20231215 | 130700 | 1857396670 | 7530 | 7530 | 7530 | 7530 | 1084 |
| 345 | 20231215 | 130600 | 1849234150 | 7530 | 7560 | 7560 | 7530 | 2215 |
| 346 | 20231215 | 130500 | 1832546710 | 7550 | 7540 | 7550 | 7530 | 1778 |
| 347 | 20231215 | 130400 | 1819140800 | 7540 | 7560 | 7560 | 7540 | 315 |
| 348 | 20231215 | 130300 | 1816765670 | 7540 | 7540 | 7540 | 7540 | 1517 |
| 349 | 20231215 | 130200 | 1805327490 | 7540 | 7540 | 7540 | 7540 | 63 |
| 350 | 20231215 | 130100 | 1804852470 | 7540 | 7540 | 7540 | 7530 | 978 |
| 351 | 20231215 | 130000 | 1797479150 | 7540 | 7540 | 7540 | 7540 | 127 |
| 352 | 20231215 | 125900 | 1796521570 | 7540 | 7540 | 7540 | 7540 | 366 |
| 353 | 20231215 | 125800 | 1793761930 | 7540 | 7540 | 7540 | 7540 | 92 |
| 354 | 20231215 | 125700 | 1793068250 | 7540 | 7560 | 7560 | 7530 | 3683 |
| 355 | 20231215 | 125600 | 1765291920 | 7560 | 7560 | 7570 | 7550 | 810 |
| 356 | 20231215 | 125500 | 1759169670 | 7560 | 7560 | 7560 | 7550 | 1019 |
| 357 | 20231215 | 125400 | 1751466040 | 7560 | 7550 | 7560 | 7550 | 305 |
| 358 | 20231215 | 125300 | 1749162270 | 7550 | 7550 | 7550 | 7540 | 1193 |
| 359 | 20231215 | 125200 | 1740157120 | 7540 | 7550 | 7550 | 7540 | 396 |
| 360 | 20231215 | 125100 | 1737169250 | 7550 | 7550 | 7550 | 7540 | 382 |
| 361 | 20231215 | 125000 | 1734288870 | 7550 | 7540 | 7550 | 7540 | 1116 |
| 362 | 20231215 | 124900 | 1725870340 | 7540 | 7550 | 7550 | 7530 | 757 |
| 363 | 20231215 | 124800 | 1720166500 | 7550 | 7530 | 7560 | 7530 | 1756 |
| 364 | 20231215 | 124700 | 1706930400 | 7530 | 7530 | 7540 | 7530 | 1343 |
| 365 | 20231215 | 124600 | 1696817600 | 7530 | 7540 | 7540 | 7530 | 1907 |
| 366 | 20231215 | 124500 | 1682457000 | 7530 | 7540 | 7540 | 7530 | 1356 |
| 367 | 20231215 | 124400 | 1672241900 | 7540 | 7540 | 7540 | 7530 | 112 |
| 368 | 20231215 | 124300 | 1671398220 | 7540 | 7540 | 7540 | 7530 | 328 |
| 369 | 20231215 | 124200 | 1668927720 | 7540 | 7540 | 7540 | 7540 | 1419 |
| 370 | 20231215 | 124100 | 1658228460 | 7540 | 7540 | 7540 | 7540 | 749 |
| 371 | 20231215 | 124000 | 1652581000 | 7540 | 7540 | 7540 | 7530 | 947 |
| 372 | 20231215 | 123900 | 1645444030 | 7540 | 7540 | 7540 | 7530 | 402 |
| 373 | 20231215 | 123800 | 1642415900 | 7540 | 7550 | 7560 | 7530 | 3362 |
| 374 | 20231215 | 123700 | 1617060020 | 7550 | 7550 | 7560 | 7550 | 1622 |
| 375 | 20231215 | 123600 | 1604813730 | 7560 | 7560 | 7570 | 7560 | 424 |
| 376 | 20231215 | 123500 | 1601608280 | 7560 | 7580 | 7580 | 7550 | 4304 |
| 377 | 20231215 | 123400 | 1569076380 | 7580 | 7570 | 7580 | 7560 | 550 |
| 378 | 20231215 | 123300 | 1564915330 | 7570 | 7570 | 7570 | 7570 | 1484 |
| 379 | 20231215 | 123200 | 1553681450 | 7570 | 7570 | 7570 | 7560 | 331 |
| 380 | 20231215 | 123100 | 1551176480 | 7570 | 7580 | 7580 | 7570 | 2571 |
| 381 | 20231215 | 123000 | 1531713890 | 7570 | 7570 | 7580 | 7570 | 2818 |
| 382 | 20231215 | 122900 | 1510371460 | 7570 | 7560 | 7570 | 7560 | 1053 |
| 383 | 20231215 | 122800 | 1502407560 | 7570 | 7570 | 7570 | 7560 | 377 |
| 384 | 20231215 | 122700 | 1499557400 | 7570 | 7570 | 7570 | 7560 | 4369 |
| 385 | 20231215 | 122600 | 1466494810 | 7580 | 7580 | 7580 | 7570 | 400 |
| 386 | 20231215 | 122500 | 1463465480 | 7570 | 7580 | 7580 | 7570 | 93 |
| 387 | 20231215 | 122400 | 1462761330 | 7570 | 7580 | 7580 | 7570 | 445 |
| 388 | 20231215 | 122300 | 1459391540 | 7580 | 7570 | 7580 | 7570 | 332 |
| 389 | 20231215 | 122200 | 1456877910 | 7580 | 7560 | 7580 | 7560 | 527 |
| 390 | 20231215 | 122100 | 1452890710 | 7580 | 7580 | 7580 | 7570 | 183 |
| 391 | 20231215 | 122000 | 1451504300 | 7570 | 7580 | 7580 | 7560 | 2810 |
| 392 | 20231215 | 121900 | 1430228850 | 7580 | 7580 | 7590 | 7570 | 583 |
| 393 | 20231215 | 121800 | 1425810270 | 7580 | 7570 | 7580 | 7560 | 2199 |
| 394 | 20231215 | 121700 | 1409162650 | 7580 | 7600 | 7610 | 7580 | 14533 |
| 395 | 20231215 | 121600 | 1298819860 | 7600 | 7610 | 7610 | 7600 | 289 |
| 396 | 20231215 | 121500 | 1296621960 | 7610 | 7610 | 7610 | 7600 | 530 |
| 397 | 20231215 | 121400 | 1292591210 | 7620 | 7620 | 7620 | 7610 | 191 |
| 398 | 20231215 | 121300 | 1291137580 | 7620 | 7610 | 7620 | 7610 | 1968 |
| 399 | 20231215 | 121200 | 1276160020 | 7610 | 7640 | 7640 | 7600 | 17723 |
| 400 | 20231215 | 121100 | 1141230870 | 7630 | 7630 | 7640 | 7630 | 38 |
| 401 | 20231215 | 121000 | 1140940920 | 7630 | 7640 | 7640 | 7630 | 1265 |
| 402 | 20231215 | 120900 | 1131288930 | 7640 | 7630 | 7640 | 7630 | 318 |
| 403 | 20231215 | 120800 | 1128862540 | 7630 | 7630 | 7630 | 7620 | 3632 |
| 404 | 20231215 | 120700 | 1101163070 | 7630 | 7630 | 7630 | 7620 | 684 |
| 405 | 20231215 | 120600 | 1095944840 | 7630 | 7630 | 7630 | 7620 | 1033 |
| 406 | 20231215 | 120500 | 1088064240 | 7640 | 7640 | 7640 | 7630 | 124 |
| 407 | 20231215 | 120400 | 1087118080 | 7630 | 7650 | 7650 | 7630 | 615 |
| 408 | 20231215 | 120300 | 1082424570 | 7650 | 7640 | 7650 | 7630 | 448 |
| 409 | 20231215 | 120200 | 1079004370 | 7650 | 7630 | 7650 | 7630 | 1827 |
| 410 | 20231215 | 120100 | 1065061480 | 7630 | 7620 | 7630 | 7620 | 3263 |
| 411 | 20231215 | 120000 | 1040168110 | 7630 | 7650 | 7650 | 7620 | 6547 |
| 412 | 20231215 | 115900 | 990191100 | 7650 | 7640 | 7650 | 7640 | 318 |
| 413 | 20231215 | 115800 | 987761370 | 7640 | 7640 | 7650 | 7640 | 183 |
| 414 | 20231215 | 115700 | 986363030 | 7640 | 7650 | 7650 | 7640 | 595 |
| 415 | 20231215 | 115600 | 981816650 | 7650 | 7650 | 7650 | 7640 | 766 |
| 416 | 20231215 | 115500 | 975962540 | 7640 | 7650 | 7650 | 7640 | 143 |
| 417 | 20231215 | 115400 | 974869970 | 7650 | 7650 | 7660 | 7650 | 862 |
| 418 | 20231215 | 115300 | 968275630 | 7650 | 7660 | 7660 | 7650 | 823 |
| 419 | 20231215 | 115200 | 961979400 | 7660 | 7660 | 7660 | 7650 | 96 |
| 420 | 20231215 | 115100 | 961244870 | 7660 | 7650 | 7660 | 7650 | 485 |
| 421 | 20231215 | 115000 | 957534370 | 7660 | 7650 | 7660 | 7650 | 143 |
| 422 | 20231215 | 114900 | 956440370 | 7660 | 7660 | 7660 | 7650 | 107 |
| 423 | 20231215 | 114800 | 955621770 | 7660 | 7660 | 7670 | 7660 | 2459 |
| 424 | 20231215 | 114700 | 936785810 | 7660 | 7670 | 7670 | 7660 | 133 |
| 425 | 20231215 | 114600 | 935766990 | 7670 | 7680 | 7680 | 7660 | 140 |
| 426 | 20231215 | 114500 | 934693840 | 7670 | 7670 | 7680 | 7670 | 343 |
| 427 | 20231215 | 114400 | 932062990 | 7680 | 7670 | 7680 | 7670 | 503 |
| 428 | 20231215 | 114300 | 928202940 | 7680 | 7680 | 7680 | 7680 | 35 |
| 429 | 20231215 | 114200 | 927934140 | 7680 | 7680 | 7680 | 7680 | 229 |
| 430 | 20231215 | 114100 | 926175420 | 7680 | 7670 | 7680 | 7670 | 1684 |
| 431 | 20231215 | 114000 | 913259110 | 7670 | 7680 | 7680 | 7660 | 1626 |
| 432 | 20231215 | 113900 | 900787420 | 7680 | 7680 | 7680 | 7670 | 15 |
| 433 | 20231215 | 113800 | 900672320 | 7670 | 7680 | 7680 | 7670 | 3922 |
| 434 | 20231215 | 113700 | 870558600 | 7690 | 7690 | 7690 | 7680 | 115 |
| 435 | 20231215 | 113600 | 869675160 | 7690 | 7690 | 7690 | 7690 | 5 |
| 436 | 20231215 | 113500 | 869636710 | 7690 | 7690 | 7690 | 7690 | 8 |
| 437 | 20231215 | 113400 | 869575190 | 7690 | 7680 | 7690 | 7680 | 318 |
| 438 | 20231215 | 113300 | 867132880 | 7680 | 7690 | 7690 | 7680 | 58 |
| 439 | 20231215 | 113200 | 866687360 | 7690 | 7680 | 7690 | 7680 | 426 |
| 440 | 20231215 | 113100 | 863415520 | 7690 | 7690 | 7690 | 7690 | 156 |
| 441 | 20231215 | 113000 | 862215880 | 7690 | 7690 | 7700 | 7690 | 62 |
| 442 | 20231215 | 112900 | 861739060 | 7700 | 7700 | 7700 | 7700 | 3 |
| 443 | 20231215 | 112800 | 861715960 | 7690 | 7690 | 7700 | 7680 | 176 |
| 444 | 20231215 | 112700 | 860362610 | 7690 | 7690 | 7690 | 7690 | 175 |
| 445 | 20231215 | 112600 | 859016860 | 7690 | 7690 | 7700 | 7690 | 6 |
| 446 | 20231215 | 112500 | 858970710 | 7690 | 7700 | 7700 | 7690 | 137 |
| 447 | 20231215 | 112400 | 857917120 | 7700 | 7690 | 7700 | 7690 | 13 |
| 448 | 20231215 | 112300 | 857817120 | 7690 | 7700 | 7700 | 7690 | 795 |
| 449 | 20231215 | 112200 | 851701530 | 7700 | 7700 | 7700 | 7700 | 5 |
| 450 | 20231215 | 112100 | 851663030 | 7700 | 7700 | 7700 | 7700 | 25 |
| 451 | 20231215 | 112000 | 851470530 | 7700 | 7700 | 7700 | 7700 | 2 |
| 452 | 20231215 | 111900 | 851455130 | 7700 | 7700 | 7700 | 7690 | 110 |
| 453 | 20231215 | 111800 | 850609130 | 7700 | 7700 | 7700 | 7700 | 5 |
| 454 | 20231215 | 111700 | 850570630 | 7700 | 7700 | 7700 | 7690 | 205 |
| 455 | 20231215 | 111600 | 848994130 | 7700 | 7710 | 7710 | 7700 | 721 |
| 456 | 20231215 | 111500 | 843442370 | 7710 | 7710 | 7710 | 7710 | 3 |
| 457 | 20231215 | 111400 | 843419240 | 7700 | 7710 | 7710 | 7700 | 41 |
| 458 | 20231215 | 111300 | 843103480 | 7710 | 7710 | 7710 | 7710 | 197 |
| 459 | 20231215 | 111200 | 841584610 | 7710 | 7710 | 7710 | 7710 | 121 |
| 460 | 20231215 | 111100 | 840651700 | 7720 | 7720 | 7720 | 7710 | 66 |
| 461 | 20231215 | 111000 | 840142740 | 7720 | 7710 | 7720 | 7710 | 138 |
| 462 | 20231215 | 110900 | 839078730 | 7720 | 7700 | 7720 | 7700 | 1796 |
| 463 | 20231215 | 110800 | 825247340 | 7700 | 7700 | 7700 | 7690 | 127 |
| 464 | 20231215 | 110700 | 824270660 | 7690 | 7700 | 7700 | 7690 | 151 |
| 465 | 20231215 | 110600 | 823108180 | 7700 | 7690 | 7700 | 7690 | 105 |
| 466 | 20231215 | 110500 | 822300640 | 7700 | 7690 | 7700 | 7690 | 127 |
| 467 | 20231215 | 110400 | 821323970 | 7700 | 7700 | 7700 | 7700 | 3 |
| 468 | 20231215 | 110300 | 821300870 | 7690 | 7700 | 7700 | 7690 | 82 |
| 469 | 20231215 | 110200 | 820669590 | 7700 | 7690 | 7700 | 7680 | 28 |
| 470 | 20231215 | 110100 | 820454370 | 7690 | 7690 | 7690 | 7680 | 284 |
| 471 | 20231215 | 110000 | 818270890 | 7690 | 7690 | 7690 | 7680 | 17 |
| 472 | 20231215 | 105900 | 818140280 | 7690 | 7680 | 7690 | 7680 | 858 |
| 473 | 20231215 | 105800 | 811550730 | 7700 | 7690 | 7700 | 7680 | 73 |
| 474 | 20231215 | 105700 | 810989420 | 7700 | 7700 | 7700 | 7690 | 157 |
| 475 | 20231215 | 105600 | 809781650 | 7690 | 7700 | 7700 | 7690 | 116 |
| 476 | 20231215 | 105500 | 808888570 | 7700 | 7690 | 7700 | 7690 | 17 |
| 477 | 20231215 | 105400 | 808757790 | 7700 | 7710 | 7710 | 7700 | 1647 |
| 478 | 20231215 | 105300 | 796075490 | 7710 | 7700 | 7710 | 7700 | 66 |
| 479 | 20231215 | 105200 | 795567150 | 7700 | 7700 | 7710 | 7700 | 115 |
| 480 | 20231215 | 105100 | 794681600 | 7700 | 7720 | 7720 | 7700 | 23 |
| 481 | 20231215 | 105000 | 794504280 | 7720 | 7710 | 7720 | 7700 | 97 |
| 482 | 20231215 | 104900 | 793756300 | 7710 | 7700 | 7710 | 7700 | 22 |
| 483 | 20231215 | 104800 | 793586800 | 7720 | 7700 | 7720 | 7700 | 170 |
| 484 | 20231215 | 104700 | 792276130 | 7700 | 7700 | 7700 | 7700 | 111 |
| 485 | 20231215 | 104600 | 791421430 | 7700 | 7700 | 7700 | 7700 | 25 |
| 486 | 20231215 | 104500 | 791228930 | 7700 | 7700 | 7700 | 7700 | 12 |
| 487 | 20231215 | 104400 | 791136530 | 7710 | 7710 | 7710 | 7710 | 122 |
| 488 | 20231215 | 104300 | 790195910 | 7710 | 7690 | 7710 | 7690 | 519 |
| 489 | 20231215 | 104200 | 786197770 | 7690 | 7690 | 7690 | 7690 | 15 |
| 490 | 20231215 | 104100 | 786082420 | 7710 | 7690 | 7710 | 7690 | 301 |
| 491 | 20231215 | 104000 | 783765210 | 7680 | 7700 | 7700 | 7680 | 318 |
| 492 | 20231215 | 103900 | 781319810 | 7700 | 7700 | 7700 | 7690 | 33 |
| 493 | 20231215 | 103800 | 781065720 | 7710 | 7710 | 7710 | 7700 | 19 |
| 494 | 20231215 | 103700 | 780919340 | 7700 | 7690 | 7700 | 7690 | 91 |
| 495 | 20231215 | 103600 | 780218760 | 7700 | 7710 | 7710 | 7690 | 653 |
| 496 | 20231215 | 103500 | 775188560 | 7710 | 7710 | 7710 | 7710 | 50 |
| 497 | 20231215 | 103400 | 774803060 | 7700 | 7710 | 7710 | 7700 | 57 |
| 498 | 20231215 | 103300 | 774364030 | 7710 | 7700 | 7710 | 7700 | 13 |
| 499 | 20231215 | 103200 | 774263920 | 7710 | 7700 | 7710 | 7700 | 113 |
| 500 | 20231215 | 103100 | 773393800 | 7710 | 7700 | 7710 | 7700 | 13 |
| 501 | 20231215 | 103000 | 773293690 | 7720 | 7720 | 7720 | 7700 | 1517 |
| 502 | 20231215 | 102900 | 761603270 | 7730 | 7740 | 7750 | 7730 | 286 |
| 503 | 20231215 | 102800 | 759389800 | 7750 | 7720 | 7750 | 7720 | 1496 |
| 504 | 20231215 | 102700 | 747819490 | 7730 | 7730 | 7730 | 7720 | 14 |
| 505 | 20231215 | 102600 | 747711390 | 7730 | 7720 | 7730 | 7720 | 338 |
| 506 | 20231215 | 102500 | 745100190 | 7730 | 7720 | 7730 | 7720 | 17 |
| 507 | 20231215 | 102400 | 744968890 | 7730 | 7730 | 7730 | 7730 | 337 |
| 508 | 20231215 | 102300 | 742363880 | 7730 | 7710 | 7730 | 7710 | 69 |
| 509 | 20231215 | 102200 | 741831100 | 7720 | 7710 | 7720 | 7710 | 131 |
| 510 | 20231215 | 102100 | 740820600 | 7710 | 7720 | 7720 | 7710 | 1928 |
| 511 | 20231215 | 102000 | 725937560 | 7720 | 7720 | 7730 | 7710 | 709 |
| 512 | 20231215 | 101900 | 720464180 | 7720 | 7710 | 7730 | 7710 | 102 |
| 513 | 20231215 | 101800 | 719676560 | 7730 | 7710 | 7730 | 7710 | 797 |
| 514 | 20231215 | 101700 | 713527040 | 7710 | 7710 | 7710 | 7700 | 185 |
| 515 | 20231215 | 101600 | 712100910 | 7710 | 7690 | 7710 | 7690 | 1121 |
| 516 | 20231215 | 101500 | 703461720 | 7690 | 7680 | 7690 | 7680 | 795 |
| 517 | 20231215 | 101400 | 697353290 | 7690 | 7690 | 7690 | 7680 | 48 |
| 518 | 20231215 | 101300 | 696984290 | 7690 | 7680 | 7690 | 7680 | 216 |
| 519 | 20231215 | 101200 | 695325060 | 7690 | 7690 | 7690 | 7690 | 68 |
| 520 | 20231215 | 101100 | 694802140 | 7690 | 7690 | 7690 | 7670 | 14 |
| 521 | 20231215 | 101000 | 694694700 | 7690 | 7690 | 7690 | 7660 | 117 |
| 522 | 20231215 | 100900 | 693796000 | 7690 | 7660 | 7690 | 7650 | 729 |
| 523 | 20231215 | 100800 | 688212800 | 7660 | 7640 | 7660 | 7640 | 515 |
| 524 | 20231215 | 100700 | 684273570 | 7650 | 7650 | 7650 | 7650 | 45 |
| 525 | 20231215 | 100600 | 683929320 | 7640 | 7640 | 7660 | 7640 | 43 |
| 526 | 20231215 | 100500 | 683600520 | 7650 | 7650 | 7660 | 7640 | 223 |
| 527 | 20231215 | 100400 | 681896270 | 7650 | 7640 | 7650 | 7640 | 71 |
| 528 | 20231215 | 100300 | 681353720 | 7660 | 7670 | 7670 | 7650 | 259 |
| 529 | 20231215 | 100200 | 679371800 | 7680 | 7650 | 7680 | 7650 | 489 |
| 530 | 20231215 | 100100 | 675627250 | 7650 | 7660 | 7660 | 7650 | 161 |
| 531 | 20231215 | 100000 | 674395200 | 7660 | 7660 | 7660 | 7650 | 57 |
| 532 | 20231215 | 095900 | 673958800 | 7640 | 7640 | 7650 | 7640 | 344 |
| 533 | 20231215 | 095800 | 671327420 | 7650 | 7650 | 7650 | 7640 | 63 |
| 534 | 20231215 | 095700 | 670845580 | 7650 | 7640 | 7650 | 7640 | 1056 |
| 535 | 20231215 | 095600 | 662767610 | 7640 | 7650 | 7650 | 7640 | 809 |
| 536 | 20231215 | 095500 | 656586690 | 7650 | 7650 | 7650 | 7650 | 26 |
| 537 | 20231215 | 095400 | 656387790 | 7640 | 7630 | 7640 | 7630 | 284 |
| 538 | 20231215 | 095300 | 654218040 | 7630 | 7650 | 7650 | 7630 | 883 |
| 539 | 20231215 | 095200 | 647472090 | 7650 | 7650 | 7650 | 7640 | 176 |
| 540 | 20231215 | 095100 | 646125930 | 7640 | 7650 | 7650 | 7630 | 2404 |
| 541 | 20231215 | 095000 | 627761910 | 7650 | 7640 | 7650 | 7640 | 1274 |
| 542 | 20231215 | 094900 | 618018110 | 7650 | 7650 | 7650 | 7640 | 898 |
| 543 | 20231215 | 094800 | 611148510 | 7650 | 7650 | 7650 | 7640 | 473 |
| 544 | 20231215 | 094700 | 607532790 | 7640 | 7650 | 7650 | 7640 | 34 |
| 545 | 20231215 | 094600 | 607272910 | 7650 | 7650 | 7650 | 7640 | 250 |
| 546 | 20231215 | 094500 | 605361530 | 7640 | 7640 | 7650 | 7640 | 1607 |
| 547 | 20231215 | 094400 | 593084040 | 7650 | 7650 | 7660 | 7650 | 122 |
| 548 | 20231215 | 094300 | 592150730 | 7650 | 7660 | 7660 | 7650 | 1691 |
| 549 | 20231215 | 094200 | 579210500 | 7660 | 7660 | 7660 | 7650 | 358 |
| 550 | 20231215 | 094100 | 576468340 | 7660 | 7650 | 7660 | 7650 | 35 |
| 551 | 20231215 | 094000 | 576200580 | 7650 | 7660 | 7660 | 7650 | 602 |
| 552 | 20231215 | 093900 | 571595190 | 7660 | 7640 | 7660 | 7640 | 189 |
| 553 | 20231215 | 093800 | 570149590 | 7650 | 7660 | 7660 | 7640 | 3327 |
| 554 | 20231215 | 093700 | 544725770 | 7660 | 7660 | 7660 | 7640 | 704 |
| 555 | 20231215 | 093600 | 539333640 | 7640 | 7650 | 7650 | 7640 | 420 |
| 556 | 20231215 | 093500 | 536120790 | 7640 | 7650 | 7650 | 7640 | 871 |
| 557 | 20231215 | 093400 | 529466040 | 7640 | 7650 | 7660 | 7640 | 560 |
| 558 | 20231215 | 093300 | 525182100 | 7660 | 7640 | 7660 | 7640 | 2541 |
| 559 | 20231215 | 093200 | 505761150 | 7650 | 7650 | 7660 | 7640 | 2894 |
| 560 | 20231215 | 093100 | 483621950 | 7660 | 7660 | 7660 | 7650 | 8756 |
| 561 | 20231215 | 093000 | 416636230 | 7660 | 7670 | 7670 | 7660 | 957 |
| 562 | 20231215 | 092900 | 409302020 | 7690 | 7670 | 7690 | 7670 | 309 |
| 563 | 20231215 | 092800 | 406928570 | 7690 | 7670 | 7690 | 7670 | 859 |
| 564 | 20231215 | 092700 | 400331770 | 7670 | 7660 | 7670 | 7660 | 1116 |
| 565 | 20231215 | 092600 | 391772070 | 7660 | 7680 | 7680 | 7650 | 3555 |
| 566 | 20231215 | 092500 | 364561270 | 7680 | 7710 | 7710 | 7680 | 151 |
| 567 | 20231215 | 092400 | 363399500 | 7670 | 7670 | 7690 | 7670 | 2154 |
| 568 | 20231215 | 092300 | 346848200 | 7670 | 7680 | 7680 | 7640 | 5367 |
| 569 | 20231215 | 092200 | 305750930 | 7680 | 7700 | 7700 | 7680 | 538 |
| 570 | 20231215 | 092100 | 301610760 | 7700 | 7710 | 7710 | 7700 | 9 |
| 571 | 20231215 | 092000 | 301541390 | 7700 | 7700 | 7700 | 7700 | 862 |
| 572 | 20231215 | 091900 | 294903990 | 7700 | 7710 | 7710 | 7680 | 282 |
| 573 | 20231215 | 091800 | 292731830 | 7720 | 7720 | 7720 | 7720 | 100 |
| 574 | 20231215 | 091700 | 291959830 | 7720 | 7720 | 7730 | 7720 | 122 |
| 575 | 20231215 | 091600 | 291017890 | 7720 | 7750 | 7750 | 7720 | 1488 |
| 576 | 20231215 | 091500 | 279495560 | 7750 | 7750 | 7750 | 7750 | 204 |
| 577 | 20231215 | 091400 | 277914560 | 7750 | 7760 | 7780 | 7750 | 2729 |
| 578 | 20231215 | 091300 | 256758710 | 7760 | 7750 | 7780 | 7750 | 2235 |
| 579 | 20231215 | 091200 | 239411430 | 7770 | 7750 | 7780 | 7750 | 4533 |
| 580 | 20231215 | 091100 | 204175250 | 7750 | 7740 | 7750 | 7740 | 489 |
| 581 | 20231215 | 091000 | 200387850 | 7740 | 7740 | 7740 | 7720 | 1037 |
| 582 | 20231215 | 090900 | 192364390 | 7740 | 7750 | 7780 | 7740 | 2965 |
| 583 | 20231215 | 090800 | 169405120 | 7760 | 7680 | 7760 | 7680 | 8624 |
| 584 | 20231215 | 090700 | 103012360 | 7680 | 7710 | 7710 | 7680 | 629 |
| 585 | 20231215 | 090600 | 98177520 | 7720 | 7710 | 7730 | 7710 | 1488 |
| 586 | 20231215 | 090500 | 86690200 | 7680 | 7670 | 7740 | 7670 | 6081 |
| 587 | 20231215 | 090400 | 39992460 | 7680 | 7660 | 7680 | 7650 | 1782 |
| 588 | 20231215 | 090300 | 26351280 | 7660 | 7650 | 7670 | 7650 | 82 |
| 589 | 20231215 | 090200 | 25723560 | 7650 | 7640 | 7660 | 7640 | 722 |
| 590 | 20231215 | 090100 | 20205930 | 7640 | 7660 | 7740 | 7630 | 998 |
| 591 | 20231215 | 090000 | 12558230 | 7660 | 7750 | 7750 | 7650 | 1623 |