30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 190600 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 9603 |
| 3 | 20231220 | 190500 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 4 | 20231220 | 190400 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 5 | 20231220 | 190300 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 6 | 20231220 | 190200 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 7 | 20231220 | 190100 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 8 | 20231220 | 190000 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 9 | 20231220 | 185900 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 10 | 20231220 | 185800 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 11 | 20231220 | 185700 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 12 | 20231220 | 185600 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 13 | 20231220 | 185500 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 14 | 20231220 | 185400 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 15 | 20231220 | 185300 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 16 | 20231220 | 185200 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 17 | 20231220 | 185100 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 18 | 20231220 | 185000 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 19 | 20231220 | 184900 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 20 | 20231220 | 184800 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 21 | 20231220 | 184700 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 22 | 20231220 | 184600 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 23 | 20231220 | 184500 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 24 | 20231220 | 184400 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 25 | 20231220 | 184300 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 26 | 20231220 | 184200 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 27 | 20231220 | 184100 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 28 | 20231220 | 184000 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 29 | 20231220 | 183900 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 30 | 20231220 | 183800 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 31 | 20231220 | 183700 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 32 | 20231220 | 183600 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 9603 |
| 33 | 20231220 | 183500 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 34 | 20231220 | 183400 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 35 | 20231220 | 183300 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 36 | 20231220 | 183200 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 37 | 20231220 | 183100 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 38 | 20231220 | 183000 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 39 | 20231220 | 182900 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 40 | 20231220 | 182800 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 41 | 20231220 | 182700 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 42 | 20231220 | 182600 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 43 | 20231220 | 182500 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 44 | 20231220 | 182400 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 45 | 20231220 | 182300 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 46 | 20231220 | 182200 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 47 | 20231220 | 182100 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 48 | 20231220 | 182000 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 49 | 20231220 | 181900 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 50 | 20231220 | 181800 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 51 | 20231220 | 181700 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 52 | 20231220 | 181600 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 53 | 20231220 | 181500 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 54 | 20231220 | 181400 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 55 | 20231220 | 181300 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 56 | 20231220 | 181200 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 57 | 20231220 | 181100 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 58 | 20231220 | 181000 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 59 | 20231220 | 180900 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 60 | 20231220 | 180800 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 61 | 20231220 | 180700 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 62 | 20231220 | 180600 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 9603 |
| 63 | 20231220 | 180500 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 64 | 20231220 | 180400 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 65 | 20231220 | 180300 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 66 | 20231220 | 180200 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 67 | 20231220 | 180100 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 68 | 20231220 | 180000 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 69 | 20231220 | 175900 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 70 | 20231220 | 175800 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 71 | 20231220 | 175700 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 72 | 20231220 | 175600 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 73 | 20231220 | 175500 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 74 | 20231220 | 175400 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 75 | 20231220 | 175300 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 76 | 20231220 | 175200 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 77 | 20231220 | 175100 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 78 | 20231220 | 175000 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 79 | 20231220 | 174900 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 80 | 20231220 | 174800 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 81 | 20231220 | 174700 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 82 | 20231220 | 174600 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 83 | 20231220 | 174500 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 84 | 20231220 | 174400 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 85 | 20231220 | 174300 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 86 | 20231220 | 174200 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 87 | 20231220 | 174100 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 88 | 20231220 | 174000 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 89 | 20231220 | 173900 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 90 | 20231220 | 173800 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 91 | 20231220 | 173700 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 92 | 20231220 | 173600 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 9603 |
| 93 | 20231220 | 173500 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 94 | 20231220 | 173400 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 95 | 20231220 | 173300 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 96 | 20231220 | 173200 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 97 | 20231220 | 173100 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 98 | 20231220 | 173000 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 99 | 20231220 | 172900 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 100 | 20231220 | 172800 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 101 | 20231220 | 172700 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 102 | 20231220 | 172600 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 103 | 20231220 | 172500 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 104 | 20231220 | 172400 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 105 | 20231220 | 172300 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 106 | 20231220 | 172200 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 107 | 20231220 | 172100 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 108 | 20231220 | 172000 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 109 | 20231220 | 171900 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 110 | 20231220 | 171800 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 111 | 20231220 | 171700 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 112 | 20231220 | 171600 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 113 | 20231220 | 171500 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 114 | 20231220 | 171400 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 115 | 20231220 | 171300 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 116 | 20231220 | 171200 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 117 | 20231220 | 171100 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 118 | 20231220 | 171000 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 119 | 20231220 | 170900 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 120 | 20231220 | 170800 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 121 | 20231220 | 170700 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 122 | 20231220 | 170600 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 9603 |
| 123 | 20231220 | 170500 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 124 | 20231220 | 170400 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 125 | 20231220 | 170300 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 126 | 20231220 | 170200 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 127 | 20231220 | 170100 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 128 | 20231220 | 170000 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 129 | 20231220 | 165900 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 130 | 20231220 | 165800 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 131 | 20231220 | 165700 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 132 | 20231220 | 165600 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 133 | 20231220 | 165500 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 134 | 20231220 | 165400 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 135 | 20231220 | 165300 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 136 | 20231220 | 165200 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 137 | 20231220 | 165100 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 138 | 20231220 | 165000 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 139 | 20231220 | 164900 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 140 | 20231220 | 164800 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 141 | 20231220 | 164700 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 142 | 20231220 | 164600 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 143 | 20231220 | 164500 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 144 | 20231220 | 164400 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 145 | 20231220 | 164300 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 146 | 20231220 | 164200 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 147 | 20231220 | 164100 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 148 | 20231220 | 164000 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 149 | 20231220 | 163900 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 150 | 20231220 | 163800 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 151 | 20231220 | 163700 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 152 | 20231220 | 163600 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 9603 |
| 153 | 20231220 | 163500 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 154 | 20231220 | 163400 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 155 | 20231220 | 163300 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 156 | 20231220 | 163200 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 157 | 20231220 | 163100 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 158 | 20231220 | 163000 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 159 | 20231220 | 162900 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 160 | 20231220 | 162800 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 161 | 20231220 | 162700 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 162 | 20231220 | 162600 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 163 | 20231220 | 162500 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 164 | 20231220 | 162400 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 165 | 20231220 | 162300 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 166 | 20231220 | 162200 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 167 | 20231220 | 162100 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 168 | 20231220 | 162000 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 169 | 20231220 | 161900 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 170 | 20231220 | 161800 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 171 | 20231220 | 161700 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 172 | 20231220 | 161600 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 173 | 20231220 | 161500 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 174 | 20231220 | 161400 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 175 | 20231220 | 161300 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 176 | 20231220 | 161200 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 177 | 20231220 | 161100 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 178 | 20231220 | 161000 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 179 | 20231220 | 160900 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 180 | 20231220 | 160800 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 181 | 20231220 | 160700 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 182 | 20231220 | 160600 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 9603 |
| 183 | 20231220 | 160500 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 184 | 20231220 | 160400 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 185 | 20231220 | 160300 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 186 | 20231220 | 160200 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 187 | 20231220 | 160100 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 188 | 20231220 | 160000 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 189 | 20231220 | 155900 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 190 | 20231220 | 155800 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 191 | 20231220 | 155700 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 192 | 20231220 | 155600 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 193 | 20231220 | 155500 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 194 | 20231220 | 155400 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 195 | 20231220 | 155300 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 196 | 20231220 | 155200 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 197 | 20231220 | 155100 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 198 | 20231220 | 155000 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 199 | 20231220 | 154900 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 200 | 20231220 | 154800 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 201 | 20231220 | 154700 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 202 | 20231220 | 154600 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 203 | 20231220 | 154500 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 204 | 20231220 | 154400 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 205 | 20231220 | 154300 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 206 | 20231220 | 154200 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 207 | 20231220 | 154100 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 208 | 20231220 | 154000 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 209 | 20231220 | 153900 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 210 | 20231220 | 153800 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 211 | 20231220 | 153700 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 212 | 20231220 | 153600 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 9603 |
| 213 | 20231220 | 153500 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 214 | 20231220 | 153400 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 215 | 20231220 | 153300 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 216 | 20231220 | 153200 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 217 | 20231220 | 153100 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 0 |
| 218 | 20231220 | 153000 | 10388798820 | 8460 | 8460 | 8460 | 8460 | 9603 |
| 219 | 20231220 | 152900 | 10307557440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 220 | 20231220 | 152800 | 10307557440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 221 | 20231220 | 152700 | 10307557440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 222 | 20231220 | 152600 | 10307557440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 223 | 20231220 | 152500 | 10307557440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 224 | 20231220 | 152400 | 10307557440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 225 | 20231220 | 152300 | 10307557440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 226 | 20231220 | 152200 | 10307557440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 227 | 20231220 | 152100 | 10307557440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 228 | 20231220 | 152000 | 10307557440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 229 | 20231220 | 151900 | 10307557440 | 8450 | 8460 | 8480 | 8450 | 6529 |
| 230 | 20231220 | 151800 | 10252340060 | 8480 | 8480 | 8480 | 8460 | 1338 |
| 231 | 20231220 | 151700 | 10241002840 | 8460 | 8470 | 8470 | 8460 | 602 |
| 232 | 20231220 | 151600 | 10235906040 | 8470 | 8460 | 8470 | 8460 | 106 |
| 233 | 20231220 | 151500 | 10235008570 | 8460 | 8470 | 8480 | 8460 | 2203 |
| 234 | 20231220 | 151400 | 10216365860 | 8470 | 8470 | 8480 | 8460 | 1047 |
| 235 | 20231220 | 151300 | 10207507020 | 8460 | 8460 | 8460 | 8460 | 3911 |
| 236 | 20231220 | 151200 | 10174419960 | 8450 | 8470 | 8470 | 8450 | 2989 |
| 237 | 20231220 | 151100 | 10149143340 | 8470 | 8480 | 8480 | 8470 | 3706 |
| 238 | 20231220 | 151000 | 10117751660 | 8480 | 8470 | 8490 | 8470 | 796 |
| 239 | 20231220 | 150900 | 10110999580 | 8490 | 8490 | 8490 | 8470 | 973 |
| 240 | 20231220 | 150800 | 10102752920 | 8490 | 8460 | 8490 | 8460 | 2894 |
| 241 | 20231220 | 150700 | 10078227070 | 8470 | 8470 | 8470 | 8460 | 2138 |
| 242 | 20231220 | 150600 | 10060121030 | 8460 | 8460 | 8460 | 8460 | 993 |
| 243 | 20231220 | 150500 | 10051720250 | 8460 | 8470 | 8470 | 8460 | 1516 |
| 244 | 20231220 | 150400 | 10038893020 | 8450 | 8470 | 8470 | 8450 | 819 |
| 245 | 20231220 | 150300 | 10031967420 | 8470 | 8460 | 8480 | 8450 | 2919 |
| 246 | 20231220 | 150200 | 10007296440 | 8450 | 8480 | 8480 | 8450 | 4199 |
| 247 | 20231220 | 150100 | 9971789160 | 8480 | 8460 | 8480 | 8460 | 377 |
| 248 | 20231220 | 150000 | 9968599520 | 8460 | 8480 | 8480 | 8460 | 2633 |
| 249 | 20231220 | 145900 | 9946306370 | 8480 | 8490 | 8490 | 8480 | 165 |
| 250 | 20231220 | 145800 | 9944906080 | 8490 | 8480 | 8490 | 8480 | 450 |
| 251 | 20231220 | 145700 | 9941089830 | 8470 | 8470 | 8480 | 8460 | 2520 |
| 252 | 20231220 | 145600 | 9919740100 | 8470 | 8470 | 8470 | 8460 | 230 |
| 253 | 20231220 | 145500 | 9917792660 | 8470 | 8460 | 8480 | 8460 | 305 |
| 254 | 20231220 | 145400 | 9915211430 | 8460 | 8470 | 8480 | 8450 | 7023 |
| 255 | 20231220 | 145300 | 9855768800 | 8480 | 8480 | 8490 | 8480 | 295 |
| 256 | 20231220 | 145200 | 9853267050 | 8480 | 8480 | 8490 | 8480 | 77 |
| 257 | 20231220 | 145100 | 9852614080 | 8480 | 8490 | 8500 | 8480 | 1359 |
| 258 | 20231220 | 145000 | 9841083860 | 8480 | 8480 | 8490 | 8480 | 1294 |
| 259 | 20231220 | 144900 | 9830107800 | 8500 | 8480 | 8500 | 8480 | 873 |
| 260 | 20231220 | 144800 | 9822702740 | 8480 | 8490 | 8500 | 8480 | 484 |
| 261 | 20231220 | 144700 | 9818591880 | 8500 | 8500 | 8500 | 8470 | 1013 |
| 262 | 20231220 | 144600 | 9809986840 | 8470 | 8480 | 8500 | 8470 | 1380 |
| 263 | 20231220 | 144500 | 9798278360 | 8480 | 8470 | 8480 | 8470 | 411 |
| 264 | 20231220 | 144400 | 9794797180 | 8480 | 8480 | 8480 | 8470 | 648 |
| 265 | 20231220 | 144300 | 9789305340 | 8480 | 8480 | 8490 | 8470 | 1014 |
| 266 | 20231220 | 144200 | 9780706530 | 8470 | 8480 | 8480 | 8470 | 1789 |
| 267 | 20231220 | 144100 | 9765548160 | 8480 | 8480 | 8480 | 8480 | 541 |
| 268 | 20231220 | 144000 | 9760960480 | 8480 | 8480 | 8480 | 8480 | 1046 |
| 269 | 20231220 | 143900 | 9752090400 | 8480 | 8500 | 8500 | 8480 | 3268 |
| 270 | 20231220 | 143800 | 9724348200 | 8490 | 8500 | 8510 | 8490 | 1729 |
| 271 | 20231220 | 143700 | 9709654670 | 8500 | 8490 | 8500 | 8490 | 135 |
| 272 | 20231220 | 143600 | 9708507540 | 8490 | 8520 | 8520 | 8490 | 1260 |
| 273 | 20231220 | 143500 | 9697797930 | 8510 | 8490 | 8510 | 8490 | 609 |
| 274 | 20231220 | 143400 | 9692621830 | 8500 | 8490 | 8500 | 8490 | 1996 |
| 275 | 20231220 | 143300 | 9675666500 | 8500 | 8490 | 8500 | 8490 | 1039 |
| 276 | 20231220 | 143200 | 9666845290 | 8490 | 8490 | 8490 | 8490 | 683 |
| 277 | 20231220 | 143100 | 9661046620 | 8490 | 8500 | 8500 | 8490 | 668 |
| 278 | 20231220 | 143000 | 9655369620 | 8500 | 8500 | 8500 | 8500 | 1243 |
| 279 | 20231220 | 142900 | 9644804120 | 8520 | 8540 | 8540 | 8490 | 4596 |
| 280 | 20231220 | 142800 | 9605732300 | 8530 | 8530 | 8530 | 8510 | 2544 |
| 281 | 20231220 | 142700 | 9584063760 | 8530 | 8530 | 8530 | 8530 | 24 |
| 282 | 20231220 | 142600 | 9583859040 | 8530 | 8530 | 8530 | 8510 | 364 |
| 283 | 20231220 | 142500 | 9580757180 | 8530 | 8540 | 8540 | 8530 | 902 |
| 284 | 20231220 | 142400 | 9573060340 | 8540 | 8520 | 8540 | 8510 | 2455 |
| 285 | 20231220 | 142300 | 9552129090 | 8500 | 8490 | 8520 | 8490 | 2413 |
| 286 | 20231220 | 142200 | 9531611380 | 8490 | 8500 | 8500 | 8490 | 355 |
| 287 | 20231220 | 142100 | 9528594610 | 8500 | 8510 | 8510 | 8470 | 18390 |
| 288 | 20231220 | 142000 | 9372545330 | 8500 | 8510 | 8510 | 8500 | 306 |
| 289 | 20231220 | 141900 | 9369941370 | 8510 | 8510 | 8510 | 8510 | 1291 |
| 290 | 20231220 | 141800 | 9358954960 | 8510 | 8520 | 8520 | 8510 | 609 |
| 291 | 20231220 | 141700 | 9353769120 | 8520 | 8520 | 8520 | 8510 | 148 |
| 292 | 20231220 | 141600 | 9352508880 | 8520 | 8520 | 8520 | 8520 | 566 |
| 293 | 20231220 | 141500 | 9347686560 | 8520 | 8530 | 8530 | 8520 | 2311 |
| 294 | 20231220 | 141400 | 9327991310 | 8530 | 8540 | 8540 | 8530 | 1433 |
| 295 | 20231220 | 141300 | 9315767800 | 8550 | 8550 | 8550 | 8530 | 1429 |
| 296 | 20231220 | 141200 | 9303575100 | 8550 | 8530 | 8550 | 8530 | 1389 |
| 297 | 20231220 | 141100 | 9291715920 | 8550 | 8550 | 8550 | 8540 | 2913 |
| 298 | 20231220 | 141000 | 9266838050 | 8540 | 8550 | 8560 | 8540 | 1050 |
| 299 | 20231220 | 140900 | 9257860510 | 8550 | 8560 | 8560 | 8550 | 620 |
| 300 | 20231220 | 140800 | 9252557490 | 8560 | 8550 | 8560 | 8550 | 1558 |
| 301 | 20231220 | 140700 | 9239235420 | 8560 | 8560 | 8560 | 8540 | 2152 |
| 302 | 20231220 | 140600 | 9220836240 | 8560 | 8590 | 8590 | 8540 | 4042 |
| 303 | 20231220 | 140500 | 9186245950 | 8590 | 8620 | 8620 | 8580 | 7513 |
| 304 | 20231220 | 140400 | 9121580270 | 8630 | 8620 | 8630 | 8620 | 979 |
| 305 | 20231220 | 140300 | 9113139260 | 8620 | 8620 | 8630 | 8620 | 2587 |
| 306 | 20231220 | 140200 | 9090834500 | 8620 | 8630 | 8630 | 8610 | 5038 |
| 307 | 20231220 | 140100 | 9047365950 | 8630 | 8630 | 8640 | 8610 | 12732 |
| 308 | 20231220 | 140000 | 8937500630 | 8630 | 8610 | 8630 | 8610 | 3151 |
| 309 | 20231220 | 135900 | 8910339480 | 8610 | 8600 | 8610 | 8590 | 1610 |
| 310 | 20231220 | 135800 | 8896488940 | 8600 | 8610 | 8610 | 8600 | 2778 |
| 311 | 20231220 | 135700 | 8872588380 | 8610 | 8600 | 8610 | 8600 | 1808 |
| 312 | 20231220 | 135600 | 8857031850 | 8600 | 8610 | 8610 | 8600 | 3665 |
| 313 | 20231220 | 135500 | 8825494000 | 8610 | 8600 | 8610 | 8600 | 2116 |
| 314 | 20231220 | 135400 | 8807279490 | 8600 | 8600 | 8610 | 8600 | 9333 |
| 315 | 20231220 | 135300 | 8726946300 | 8600 | 8600 | 8610 | 8590 | 3821 |
| 316 | 20231220 | 135200 | 8694068080 | 8590 | 8600 | 8610 | 8580 | 7991 |
| 317 | 20231220 | 135100 | 8625362590 | 8610 | 8550 | 8610 | 8550 | 10944 |
| 318 | 20231220 | 135000 | 8531372780 | 8540 | 8560 | 8570 | 8540 | 5556 |
| 319 | 20231220 | 134900 | 8483856180 | 8560 | 8560 | 8570 | 8550 | 3963 |
| 320 | 20231220 | 134800 | 8449921990 | 8570 | 8530 | 8570 | 8530 | 3622 |
| 321 | 20231220 | 134700 | 8418950860 | 8530 | 8510 | 8530 | 8510 | 778 |
| 322 | 20231220 | 134600 | 8412318930 | 8510 | 8530 | 8530 | 8510 | 2616 |
| 323 | 20231220 | 134500 | 8390049570 | 8530 | 8530 | 8530 | 8520 | 1389 |
| 324 | 20231220 | 134400 | 8378203790 | 8530 | 8540 | 8540 | 8530 | 1313 |
| 325 | 20231220 | 134300 | 8367003630 | 8530 | 8550 | 8550 | 8530 | 2397 |
| 326 | 20231220 | 134200 | 8346545640 | 8550 | 8540 | 8550 | 8540 | 3335 |
| 327 | 20231220 | 134100 | 8318042270 | 8540 | 8530 | 8540 | 8530 | 1321 |
| 328 | 20231220 | 134000 | 8306770650 | 8520 | 8510 | 8520 | 8510 | 2699 |
| 329 | 20231220 | 133900 | 8283781510 | 8510 | 8490 | 8510 | 8490 | 1197 |
| 330 | 20231220 | 133800 | 8273607550 | 8500 | 8490 | 8500 | 8460 | 1113 |
| 331 | 20231220 | 133700 | 8264171720 | 8480 | 8490 | 8490 | 8480 | 754 |
| 332 | 20231220 | 133600 | 8257777330 | 8500 | 8500 | 8500 | 8500 | 3924 |
| 333 | 20231220 | 133500 | 8224423330 | 8500 | 8540 | 8540 | 8500 | 4198 |
| 334 | 20231220 | 133400 | 8188711720 | 8540 | 8530 | 8540 | 8520 | 3475 |
| 335 | 20231220 | 133300 | 8159064810 | 8530 | 8520 | 8540 | 8520 | 2337 |
| 336 | 20231220 | 133200 | 8139119250 | 8520 | 8550 | 8550 | 8520 | 2009 |
| 337 | 20231220 | 133100 | 8121978700 | 8540 | 8550 | 8550 | 8540 | 1257 |
| 338 | 20231220 | 133000 | 8111240100 | 8550 | 8540 | 8560 | 8530 | 2330 |
| 339 | 20231220 | 132900 | 8091326770 | 8540 | 8560 | 8560 | 8540 | 2877 |
| 340 | 20231220 | 132800 | 8066743330 | 8560 | 8540 | 8590 | 8530 | 8448 |
| 341 | 20231220 | 132700 | 7994386190 | 8540 | 8570 | 8590 | 8530 | 6055 |
| 342 | 20231220 | 132600 | 7942562560 | 8570 | 8520 | 8620 | 8500 | 18771 |
| 343 | 20231220 | 132500 | 7781950670 | 8520 | 8490 | 8520 | 8490 | 7441 |
| 344 | 20231220 | 132400 | 7718685250 | 8490 | 8470 | 8490 | 8460 | 602 |
| 345 | 20231220 | 132300 | 7713577730 | 8460 | 8470 | 8470 | 8460 | 714 |
| 346 | 20231220 | 132200 | 7707531250 | 8470 | 8480 | 8490 | 8470 | 1404 |
| 347 | 20231220 | 132100 | 7695637450 | 8480 | 8490 | 8490 | 8480 | 1575 |
| 348 | 20231220 | 132000 | 7682280150 | 8490 | 8490 | 8490 | 8480 | 691 |
| 349 | 20231220 | 131900 | 7676417760 | 8480 | 8490 | 8500 | 8480 | 3786 |
| 350 | 20231220 | 131800 | 7644274710 | 8500 | 8490 | 8500 | 8490 | 856 |
| 351 | 20231220 | 131700 | 7637000820 | 8490 | 8490 | 8500 | 8490 | 1829 |
| 352 | 20231220 | 131600 | 7621471660 | 8490 | 8480 | 8490 | 8480 | 189 |
| 353 | 20231220 | 131500 | 7619868730 | 8490 | 8460 | 8490 | 8460 | 1095 |
| 354 | 20231220 | 131400 | 7610585110 | 8460 | 8460 | 8480 | 8460 | 1754 |
| 355 | 20231220 | 131300 | 7595728270 | 8470 | 8460 | 8480 | 8460 | 1219 |
| 356 | 20231220 | 131200 | 7585404080 | 8460 | 8450 | 8460 | 8450 | 1051 |
| 357 | 20231220 | 131100 | 7576523090 | 8450 | 8440 | 8450 | 8440 | 2280 |
| 358 | 20231220 | 131000 | 7557259460 | 8440 | 8430 | 8440 | 8430 | 66 |
| 359 | 20231220 | 130900 | 7556702670 | 8430 | 8440 | 8440 | 8430 | 332 |
| 360 | 20231220 | 130800 | 7553902900 | 8430 | 8430 | 8430 | 8430 | 155 |
| 361 | 20231220 | 130700 | 7552596250 | 8410 | 8420 | 8430 | 8410 | 1162 |
| 362 | 20231220 | 130600 | 7542814330 | 8420 | 8430 | 8430 | 8420 | 320 |
| 363 | 20231220 | 130500 | 7540117170 | 8420 | 8430 | 8430 | 8420 | 396 |
| 364 | 20231220 | 130400 | 7536781360 | 8430 | 8440 | 8440 | 8430 | 157 |
| 365 | 20231220 | 130300 | 7535456580 | 8440 | 8440 | 8440 | 8410 | 1445 |
| 366 | 20231220 | 130200 | 7523260960 | 8450 | 8430 | 8450 | 8410 | 1024 |
| 367 | 20231220 | 130100 | 7514618800 | 8430 | 8410 | 8430 | 8410 | 1002 |
| 368 | 20231220 | 130000 | 7506180090 | 8410 | 8410 | 8420 | 8400 | 1546 |
| 369 | 20231220 | 125900 | 7493181490 | 8420 | 8400 | 8420 | 8400 | 2 |
| 370 | 20231220 | 125800 | 7493164670 | 8400 | 8410 | 8410 | 8400 | 1681 |
| 371 | 20231220 | 125700 | 7479044260 | 8400 | 8400 | 8410 | 8390 | 3295 |
| 372 | 20231220 | 125600 | 7451366380 | 8400 | 8390 | 8400 | 8390 | 359 |
| 373 | 20231220 | 125500 | 7448353520 | 8400 | 8410 | 8420 | 8390 | 2665 |
| 374 | 20231220 | 125400 | 7425967470 | 8400 | 8410 | 8410 | 8400 | 1138 |
| 375 | 20231220 | 125300 | 7416402670 | 8410 | 8420 | 8420 | 8410 | 756 |
| 376 | 20231220 | 125200 | 7410043440 | 8420 | 8410 | 8420 | 8410 | 814 |
| 377 | 20231220 | 125100 | 7403190730 | 8410 | 8400 | 8410 | 8400 | 50 |
| 378 | 20231220 | 125000 | 7402770530 | 8410 | 8410 | 8410 | 8410 | 133 |
| 379 | 20231220 | 124900 | 7401652000 | 8420 | 8410 | 8420 | 8410 | 661 |
| 380 | 20231220 | 124800 | 7396090100 | 8420 | 8410 | 8420 | 8400 | 343 |
| 381 | 20231220 | 124700 | 7393205450 | 8410 | 8400 | 8410 | 8400 | 366 |
| 382 | 20231220 | 124600 | 7390130040 | 8400 | 8410 | 8410 | 8400 | 2496 |
| 383 | 20231220 | 124500 | 7369149580 | 8410 | 8410 | 8410 | 8410 | 268 |
| 384 | 20231220 | 124400 | 7366895700 | 8390 | 8400 | 8400 | 8390 | 913 |
| 385 | 20231220 | 124300 | 7359226950 | 8410 | 8400 | 8410 | 8400 | 930 |
| 386 | 20231220 | 124200 | 7351414850 | 8400 | 8420 | 8420 | 8400 | 213 |
| 387 | 20231220 | 124100 | 7349624180 | 8420 | 8430 | 8430 | 8420 | 193 |
| 388 | 20231220 | 124000 | 7347998960 | 8420 | 8420 | 8420 | 8400 | 2285 |
| 389 | 20231220 | 123900 | 7328760260 | 8390 | 8390 | 8420 | 8390 | 588 |
| 390 | 20231220 | 123800 | 7323823860 | 8390 | 8400 | 8400 | 8390 | 404 |
| 391 | 20231220 | 123700 | 7320434280 | 8410 | 8410 | 8420 | 8400 | 1953 |
| 392 | 20231220 | 123600 | 7304013770 | 8390 | 8390 | 8390 | 8380 | 986 |
| 393 | 20231220 | 123500 | 7295741280 | 8380 | 8390 | 8390 | 8380 | 560 |
| 394 | 20231220 | 123400 | 7291047400 | 8380 | 8380 | 8380 | 8380 | 567 |
| 395 | 20231220 | 123300 | 7286295940 | 8390 | 8410 | 8410 | 8390 | 1516 |
| 396 | 20231220 | 123200 | 7273572200 | 8390 | 8390 | 8410 | 8390 | 717 |
| 397 | 20231220 | 123100 | 7267554570 | 8390 | 8400 | 8410 | 8390 | 572 |
| 398 | 20231220 | 123000 | 7262751470 | 8410 | 8400 | 8410 | 8390 | 238 |
| 399 | 20231220 | 122900 | 7260753260 | 8400 | 8390 | 8400 | 8390 | 63 |
| 400 | 20231220 | 122800 | 7260224640 | 8390 | 8390 | 8400 | 8390 | 1472 |
| 401 | 20231220 | 122700 | 7247873480 | 8390 | 8390 | 8390 | 8390 | 13 |
| 402 | 20231220 | 122600 | 7247764410 | 8380 | 8380 | 8380 | 8370 | 418 |
| 403 | 20231220 | 122500 | 7244263670 | 8370 | 8380 | 8380 | 8370 | 146 |
| 404 | 20231220 | 122400 | 7243041640 | 8370 | 8380 | 8380 | 8370 | 781 |
| 405 | 20231220 | 122300 | 7236504000 | 8380 | 8370 | 8390 | 8370 | 807 |
| 406 | 20231220 | 122200 | 7229743780 | 8370 | 8380 | 8380 | 8370 | 1523 |
| 407 | 20231220 | 122100 | 7216994960 | 8370 | 8390 | 8390 | 8370 | 1114 |
| 408 | 20231220 | 122000 | 7207657430 | 8380 | 8380 | 8390 | 8370 | 1401 |
| 409 | 20231220 | 121900 | 7195921100 | 8380 | 8400 | 8400 | 8370 | 3311 |
| 410 | 20231220 | 121800 | 7168190660 | 8400 | 8400 | 8400 | 8380 | 388 |
| 411 | 20231220 | 121700 | 7164934180 | 8380 | 8390 | 8410 | 8370 | 2613 |
| 412 | 20231220 | 121600 | 7143020790 | 8400 | 8400 | 8410 | 8390 | 3285 |
| 413 | 20231220 | 121500 | 7115427830 | 8400 | 8390 | 8410 | 8390 | 419 |
| 414 | 20231220 | 121400 | 7111911930 | 8400 | 8420 | 8420 | 8390 | 5229 |
| 415 | 20231220 | 121300 | 7068024260 | 8420 | 8380 | 8420 | 8380 | 374 |
| 416 | 20231220 | 121200 | 7064882450 | 8380 | 8370 | 8390 | 8360 | 5370 |
| 417 | 20231220 | 121100 | 7019958450 | 8370 | 8410 | 8430 | 8360 | 13786 |
| 418 | 20231220 | 121000 | 6904391060 | 8410 | 8430 | 8430 | 8410 | 5393 |
| 419 | 20231220 | 120900 | 6859002050 | 8430 | 8450 | 8450 | 8430 | 1326 |
| 420 | 20231220 | 120800 | 6847800970 | 8450 | 8450 | 8450 | 8450 | 869 |
| 421 | 20231220 | 120700 | 6840457920 | 8450 | 8450 | 8450 | 8450 | 26 |
| 422 | 20231220 | 120600 | 6840238220 | 8450 | 8450 | 8450 | 8450 | 339 |
| 423 | 20231220 | 120500 | 6837373670 | 8450 | 8450 | 8450 | 8440 | 430 |
| 424 | 20231220 | 120400 | 6833740210 | 8450 | 8450 | 8450 | 8450 | 669 |
| 425 | 20231220 | 120300 | 6828087160 | 8430 | 8440 | 8450 | 8430 | 3106 |
| 426 | 20231220 | 120200 | 6801867020 | 8440 | 8460 | 8460 | 8440 | 1542 |
| 427 | 20231220 | 120100 | 6788844750 | 8450 | 8460 | 8460 | 8450 | 687 |
| 428 | 20231220 | 120000 | 6783038550 | 8450 | 8460 | 8460 | 8450 | 177 |
| 429 | 20231220 | 115900 | 6781541900 | 8450 | 8450 | 8450 | 8450 | 1 |
| 430 | 20231220 | 115800 | 6781533450 | 8450 | 8460 | 8460 | 8450 | 2322 |
| 431 | 20231220 | 115700 | 6761912000 | 8470 | 8460 | 8470 | 8460 | 522 |
| 432 | 20231220 | 115600 | 6757492410 | 8450 | 8450 | 8450 | 8450 | 453 |
| 433 | 20231220 | 115500 | 6753664560 | 8450 | 8460 | 8460 | 8450 | 505 |
| 434 | 20231220 | 115400 | 6749395540 | 8460 | 8470 | 8470 | 8460 | 1030 |
| 435 | 20231220 | 115300 | 6740677730 | 8470 | 8470 | 8480 | 8470 | 507 |
| 436 | 20231220 | 115200 | 6736382890 | 8470 | 8480 | 8480 | 8470 | 794 |
| 437 | 20231220 | 115100 | 6729650210 | 8470 | 8480 | 8490 | 8470 | 1609 |
| 438 | 20231220 | 115000 | 6715992270 | 8490 | 8470 | 8490 | 8460 | 1922 |
| 439 | 20231220 | 114900 | 6699697340 | 8470 | 8470 | 8470 | 8460 | 438 |
| 440 | 20231220 | 114800 | 6695987490 | 8470 | 8470 | 8480 | 8470 | 578 |
| 441 | 20231220 | 114700 | 6691090800 | 8470 | 8460 | 8470 | 8450 | 1370 |
| 442 | 20231220 | 114600 | 6679501870 | 8450 | 8450 | 8450 | 8440 | 1024 |
| 443 | 20231220 | 114500 | 6670849750 | 8450 | 8440 | 8450 | 8440 | 345 |
| 444 | 20231220 | 114400 | 6667937230 | 8450 | 8450 | 8450 | 8430 | 585 |
| 445 | 20231220 | 114300 | 6662997710 | 8450 | 8450 | 8450 | 8450 | 5 |
| 446 | 20231220 | 114200 | 6662955460 | 8450 | 8430 | 8450 | 8430 | 1156 |
| 447 | 20231220 | 114100 | 6653208380 | 8430 | 8430 | 8430 | 8430 | 270 |
| 448 | 20231220 | 114000 | 6650932280 | 8410 | 8420 | 8420 | 8410 | 1200 |
| 449 | 20231220 | 113900 | 6640839530 | 8420 | 8450 | 8450 | 8420 | 5427 |
| 450 | 20231220 | 113800 | 6595131380 | 8420 | 8430 | 8440 | 8420 | 945 |
| 451 | 20231220 | 113700 | 6587167510 | 8430 | 8440 | 8440 | 8430 | 704 |
| 452 | 20231220 | 113600 | 6581227460 | 8440 | 8410 | 8440 | 8410 | 246 |
| 453 | 20231220 | 113500 | 6579156300 | 8410 | 8430 | 8450 | 8410 | 1552 |
| 454 | 20231220 | 113400 | 6566096930 | 8430 | 8420 | 8440 | 8420 | 240 |
| 455 | 20231220 | 113300 | 6564074920 | 8420 | 8420 | 8420 | 8420 | 853 |
| 456 | 20231220 | 113200 | 6556892660 | 8450 | 8430 | 8460 | 8390 | 8216 |
| 457 | 20231220 | 113100 | 6487783810 | 8480 | 8440 | 8480 | 8440 | 791 |
| 458 | 20231220 | 113000 | 6481098090 | 8440 | 8440 | 8440 | 8440 | 117 |
| 459 | 20231220 | 112900 | 6480110610 | 8430 | 8450 | 8450 | 8430 | 337 |
| 460 | 20231220 | 112800 | 6477268690 | 8450 | 8430 | 8450 | 8430 | 1230 |
| 461 | 20231220 | 112700 | 6466881480 | 8430 | 8430 | 8440 | 8430 | 556 |
| 462 | 20231220 | 112600 | 6462193430 | 8430 | 8450 | 8450 | 8430 | 984 |
| 463 | 20231220 | 112500 | 6453881210 | 8450 | 8450 | 8470 | 8450 | 25 |
| 464 | 20231220 | 112400 | 6453669940 | 8450 | 8450 | 8470 | 8450 | 682 |
| 465 | 20231220 | 112300 | 6447903930 | 8450 | 8460 | 8460 | 8450 | 1786 |
| 466 | 20231220 | 112200 | 6432810250 | 8480 | 8480 | 8480 | 8470 | 274 |
| 467 | 20231220 | 112100 | 6430486840 | 8460 | 8460 | 8490 | 8450 | 612 |
| 468 | 20231220 | 112000 | 6425300470 | 8470 | 8460 | 8470 | 8460 | 686 |
| 469 | 20231220 | 111900 | 6419494300 | 8450 | 8440 | 8450 | 8430 | 2208 |
| 470 | 20231220 | 111800 | 6400867430 | 8460 | 8440 | 8460 | 8420 | 5085 |
| 471 | 20231220 | 111700 | 6357962800 | 8420 | 8440 | 8440 | 8420 | 3002 |
| 472 | 20231220 | 111600 | 6332684160 | 8440 | 8440 | 8440 | 8410 | 1214 |
| 473 | 20231220 | 111500 | 6322445680 | 8400 | 8400 | 8400 | 8400 | 807 |
| 474 | 20231220 | 111400 | 6315666880 | 8430 | 8420 | 8430 | 8410 | 990 |
| 475 | 20231220 | 111300 | 6307336940 | 8430 | 8430 | 8430 | 8430 | 357 |
| 476 | 20231220 | 111200 | 6304327430 | 8430 | 8430 | 8430 | 8390 | 2766 |
| 477 | 20231220 | 111100 | 6281061690 | 8430 | 8400 | 8430 | 8400 | 972 |
| 478 | 20231220 | 111000 | 6272873410 | 8400 | 8420 | 8420 | 8380 | 7296 |
| 479 | 20231220 | 110900 | 6211635980 | 8420 | 8420 | 8430 | 8420 | 592 |
| 480 | 20231220 | 110800 | 6206651240 | 8420 | 8440 | 8440 | 8420 | 1681 |
| 481 | 20231220 | 110700 | 6192488410 | 8440 | 8450 | 8450 | 8440 | 393 |
| 482 | 20231220 | 110600 | 6189168380 | 8440 | 8440 | 8440 | 8430 | 3169 |
| 483 | 20231220 | 110500 | 6162440640 | 8440 | 8480 | 8480 | 8430 | 2117 |
| 484 | 20231220 | 110400 | 6144565310 | 8480 | 8470 | 8480 | 8450 | 658 |
| 485 | 20231220 | 110300 | 6139002550 | 8470 | 8420 | 8470 | 8420 | 1027 |
| 486 | 20231220 | 110200 | 6130350370 | 8430 | 8460 | 8460 | 8420 | 4466 |
| 487 | 20231220 | 110100 | 6092688270 | 8470 | 8460 | 8470 | 8460 | 15 |
| 488 | 20231220 | 110000 | 6092561330 | 8460 | 8470 | 8480 | 8460 | 18 |
| 489 | 20231220 | 105900 | 6092408880 | 8480 | 8470 | 8480 | 8470 | 263 |
| 490 | 20231220 | 105800 | 6090181130 | 8460 | 8450 | 8460 | 8450 | 172 |
| 491 | 20231220 | 105700 | 6088727080 | 8450 | 8460 | 8460 | 8450 | 1594 |
| 492 | 20231220 | 105600 | 6075255580 | 8460 | 8460 | 8490 | 8460 | 1723 |
| 493 | 20231220 | 105500 | 6060678100 | 8460 | 8460 | 8460 | 8460 | 186 |
| 494 | 20231220 | 105400 | 6059104540 | 8440 | 8470 | 8490 | 8440 | 6218 |
| 495 | 20231220 | 105300 | 6006518610 | 8470 | 8520 | 8520 | 8470 | 8221 |
| 496 | 20231220 | 105200 | 5936680950 | 8520 | 8510 | 8520 | 8510 | 1235 |
| 497 | 20231220 | 105100 | 5926166320 | 8510 | 8510 | 8510 | 8500 | 631 |
| 498 | 20231220 | 105000 | 5920798500 | 8510 | 8530 | 8530 | 8510 | 534 |
| 499 | 20231220 | 104900 | 5916251470 | 8520 | 8510 | 8520 | 8510 | 1762 |
| 500 | 20231220 | 104800 | 5901240430 | 8510 | 8510 | 8510 | 8510 | 283 |
| 501 | 20231220 | 104700 | 5898832100 | 8510 | 8500 | 8510 | 8500 | 825 |
| 502 | 20231220 | 104600 | 5891811750 | 8510 | 8510 | 8520 | 8500 | 1293 |
| 503 | 20231220 | 104500 | 5880808200 | 8510 | 8510 | 8510 | 8510 | 531 |
| 504 | 20231220 | 104400 | 5876289390 | 8510 | 8510 | 8510 | 8510 | 2 |
| 505 | 20231220 | 104300 | 5876272370 | 8510 | 8510 | 8510 | 8510 | 20 |
| 506 | 20231220 | 104200 | 5876102170 | 8500 | 8490 | 8500 | 8490 | 428 |
| 507 | 20231220 | 104100 | 5872466940 | 8490 | 8490 | 8520 | 8490 | 1180 |
| 508 | 20231220 | 104000 | 5862442390 | 8500 | 8520 | 8520 | 8500 | 2873 |
| 509 | 20231220 | 103900 | 5837998760 | 8520 | 8520 | 8520 | 8510 | 3011 |
| 510 | 20231220 | 103800 | 5812346940 | 8520 | 8520 | 8520 | 8510 | 688 |
| 511 | 20231220 | 103700 | 5806486960 | 8520 | 8520 | 8520 | 8510 | 2401 |
| 512 | 20231220 | 103600 | 5786042110 | 8510 | 8500 | 8510 | 8500 | 1877 |
| 513 | 20231220 | 103500 | 5770075480 | 8500 | 8500 | 8500 | 8500 | 1205 |
| 514 | 20231220 | 103400 | 5759832980 | 8500 | 8500 | 8500 | 8500 | 2936 |
| 515 | 20231220 | 103300 | 5734876980 | 8500 | 8510 | 8510 | 8500 | 2747 |
| 516 | 20231220 | 103200 | 5711523030 | 8510 | 8500 | 8520 | 8500 | 1422 |
| 517 | 20231220 | 103100 | 5699425350 | 8520 | 8510 | 8520 | 8490 | 2426 |
| 518 | 20231220 | 103000 | 5678790770 | 8490 | 8510 | 8510 | 8490 | 941 |
| 519 | 20231220 | 102900 | 5670784750 | 8520 | 8490 | 8520 | 8470 | 13871 |
| 520 | 20231220 | 102800 | 5553119820 | 8490 | 8500 | 8510 | 8490 | 651 |
| 521 | 20231220 | 102700 | 5547587070 | 8500 | 8500 | 8510 | 8500 | 1890 |
| 522 | 20231220 | 102600 | 5531519610 | 8510 | 8520 | 8520 | 8510 | 1650 |
| 523 | 20231220 | 102500 | 5517476230 | 8520 | 8510 | 8520 | 8510 | 817 |
| 524 | 20231220 | 102400 | 5510518490 | 8510 | 8530 | 8530 | 8510 | 943 |
| 525 | 20231220 | 102300 | 5502485320 | 8530 | 8530 | 8530 | 8530 | 219 |
| 526 | 20231220 | 102200 | 5500617250 | 8520 | 8520 | 8520 | 8520 | 100 |
| 527 | 20231220 | 102100 | 5499765250 | 8530 | 8510 | 8530 | 8510 | 1615 |
| 528 | 20231220 | 102000 | 5485996980 | 8500 | 8510 | 8520 | 8500 | 695 |
| 529 | 20231220 | 101900 | 5480084820 | 8520 | 8520 | 8520 | 8510 | 431 |
| 530 | 20231220 | 101800 | 5476414350 | 8520 | 8510 | 8520 | 8500 | 942 |
| 531 | 20231220 | 101700 | 5468399410 | 8510 | 8520 | 8530 | 8510 | 1068 |
| 532 | 20231220 | 101600 | 5459305660 | 8510 | 8530 | 8530 | 8510 | 825 |
| 533 | 20231220 | 101500 | 5452271770 | 8510 | 8510 | 8520 | 8510 | 216 |
| 534 | 20231220 | 101400 | 5450432440 | 8510 | 8510 | 8530 | 8510 | 202 |
| 535 | 20231220 | 101300 | 5448712820 | 8520 | 8540 | 8540 | 8520 | 3253 |
| 536 | 20231220 | 101200 | 5420984520 | 8530 | 8530 | 8540 | 8530 | 446 |
| 537 | 20231220 | 101100 | 5417177750 | 8530 | 8520 | 8530 | 8500 | 3490 |
| 538 | 20231220 | 101000 | 5387473060 | 8520 | 8520 | 8520 | 8520 | 616 |
| 539 | 20231220 | 100900 | 5382224740 | 8520 | 8510 | 8520 | 8510 | 1587 |
| 540 | 20231220 | 100800 | 5368712280 | 8510 | 8530 | 8530 | 8510 | 1078 |
| 541 | 20231220 | 100700 | 5359531750 | 8530 | 8530 | 8540 | 8530 | 1192 |
| 542 | 20231220 | 100600 | 5349358800 | 8540 | 8550 | 8550 | 8530 | 3372 |
| 543 | 20231220 | 100500 | 5320546370 | 8550 | 8510 | 8560 | 8510 | 6531 |
| 544 | 20231220 | 100400 | 5264740270 | 8510 | 8520 | 8550 | 8510 | 1763 |
| 545 | 20231220 | 100300 | 5249706720 | 8530 | 8490 | 8530 | 8470 | 3601 |
| 546 | 20231220 | 100200 | 5219111590 | 8500 | 8490 | 8500 | 8490 | 102 |
| 547 | 20231220 | 100100 | 5218245600 | 8500 | 8470 | 8500 | 8470 | 2810 |
| 548 | 20231220 | 100000 | 5194421210 | 8460 | 8480 | 8480 | 8460 | 2067 |
| 549 | 20231220 | 095900 | 5176902670 | 8490 | 8490 | 8500 | 8480 | 613 |
| 550 | 20231220 | 095800 | 5171698850 | 8500 | 8510 | 8510 | 8490 | 508 |
| 551 | 20231220 | 095700 | 5167383280 | 8500 | 8500 | 8500 | 8500 | 1097 |
| 552 | 20231220 | 095600 | 5158058780 | 8500 | 8520 | 8520 | 8500 | 3009 |
| 553 | 20231220 | 095500 | 5132453060 | 8510 | 8490 | 8520 | 8490 | 1473 |
| 554 | 20231220 | 095400 | 5119919450 | 8490 | 8500 | 8500 | 8480 | 2292 |
| 555 | 20231220 | 095300 | 5100442550 | 8500 | 8460 | 8500 | 8460 | 3592 |
| 556 | 20231220 | 095200 | 5069979170 | 8460 | 8480 | 8480 | 8460 | 679 |
| 557 | 20231220 | 095100 | 5064227960 | 8480 | 8450 | 8480 | 8450 | 3236 |
| 558 | 20231220 | 095000 | 5036841910 | 8450 | 8450 | 8460 | 8450 | 3082 |
| 559 | 20231220 | 094900 | 5010797010 | 8460 | 8470 | 8470 | 8450 | 1776 |
| 560 | 20231220 | 094800 | 4995769440 | 8470 | 8480 | 8480 | 8470 | 2347 |
| 561 | 20231220 | 094700 | 4975883890 | 8480 | 8480 | 8490 | 8480 | 876 |
| 562 | 20231220 | 094600 | 4968455060 | 8480 | 8510 | 8510 | 8480 | 2506 |
| 563 | 20231220 | 094500 | 4947171980 | 8500 | 8520 | 8520 | 8500 | 1468 |
| 564 | 20231220 | 094400 | 4934686510 | 8500 | 8500 | 8530 | 8500 | 6664 |
| 565 | 20231220 | 094300 | 4877921160 | 8500 | 8450 | 8510 | 8450 | 3734 |
| 566 | 20231220 | 094200 | 4846199720 | 8450 | 8480 | 8480 | 8450 | 610 |
| 567 | 20231220 | 094100 | 4841044050 | 8490 | 8430 | 8490 | 8420 | 4691 |
| 568 | 20231220 | 094000 | 4801381930 | 8430 | 8450 | 8460 | 8430 | 2246 |
| 569 | 20231220 | 093900 | 4782418300 | 8450 | 8460 | 8470 | 8450 | 2020 |
| 570 | 20231220 | 093800 | 4765337370 | 8460 | 8450 | 8480 | 8450 | 945 |
| 571 | 20231220 | 093700 | 4757341660 | 8450 | 8430 | 8460 | 8430 | 1888 |
| 572 | 20231220 | 093600 | 4741408650 | 8440 | 8440 | 8440 | 8430 | 1827 |
| 573 | 20231220 | 093500 | 4725993520 | 8440 | 8440 | 8450 | 8430 | 2534 |
| 574 | 20231220 | 093400 | 4704608050 | 8440 | 8460 | 8470 | 8430 | 3817 |
| 575 | 20231220 | 093300 | 4672340500 | 8470 | 8450 | 8490 | 8450 | 5598 |
| 576 | 20231220 | 093200 | 4624925760 | 8450 | 8480 | 8490 | 8450 | 3918 |
| 577 | 20231220 | 093100 | 4591786860 | 8480 | 8420 | 8480 | 8420 | 7059 |
| 578 | 20231220 | 093000 | 4532162850 | 8400 | 8370 | 8420 | 8370 | 10679 |
| 579 | 20231220 | 092900 | 4442585140 | 8370 | 8370 | 8380 | 8360 | 6286 |
| 580 | 20231220 | 092800 | 4389972370 | 8370 | 8400 | 8400 | 8370 | 7271 |
| 581 | 20231220 | 092700 | 4328999900 | 8400 | 8420 | 8420 | 8390 | 8493 |
| 582 | 20231220 | 092600 | 4257625030 | 8420 | 8400 | 8420 | 8400 | 3419 |
| 583 | 20231220 | 092500 | 4228855510 | 8400 | 8390 | 8420 | 8390 | 6508 |
| 584 | 20231220 | 092400 | 4174139260 | 8390 | 8400 | 8400 | 8370 | 8507 |
| 585 | 20231220 | 092300 | 4102850140 | 8400 | 8380 | 8410 | 8360 | 4916 |
| 586 | 20231220 | 092200 | 4061675620 | 8360 | 8430 | 8430 | 8360 | 15466 |
| 587 | 20231220 | 092100 | 3932071700 | 8430 | 8380 | 8450 | 8370 | 7841 |
| 588 | 20231220 | 092000 | 3866269940 | 8370 | 8440 | 8450 | 8370 | 22211 |
| 589 | 20231220 | 091900 | 3679514550 | 8450 | 8450 | 8480 | 8410 | 15312 |
| 590 | 20231220 | 091800 | 3550378990 | 8430 | 8550 | 8550 | 8430 | 25850 |
| 591 | 20231220 | 091700 | 3330688940 | 8550 | 8560 | 8650 | 8540 | 12292 |
| 592 | 20231220 | 091600 | 3225429110 | 8570 | 8620 | 8620 | 8560 | 12306 |
| 593 | 20231220 | 091500 | 3119764320 | 8620 | 8670 | 8670 | 8610 | 7196 |
| 594 | 20231220 | 091400 | 3057617090 | 8660 | 8650 | 8670 | 8640 | 7187 |
| 595 | 20231220 | 091300 | 2995414350 | 8630 | 8670 | 8670 | 8620 | 3622 |
| 596 | 20231220 | 091200 | 2964073620 | 8670 | 8600 | 8670 | 8580 | 11073 |
| 597 | 20231220 | 091100 | 2868652970 | 8600 | 8580 | 8640 | 8570 | 11290 |
| 598 | 20231220 | 091000 | 2771429180 | 8570 | 8590 | 8600 | 8570 | 12544 |
| 599 | 20231220 | 090900 | 2663884730 | 8600 | 8610 | 8620 | 8580 | 11917 |
| 600 | 20231220 | 090800 | 2561447350 | 8610 | 8630 | 8630 | 8610 | 9982 |
| 601 | 20231220 | 090700 | 2475410020 | 8630 | 8620 | 8650 | 8620 | 6610 |
| 602 | 20231220 | 090600 | 2418345990 | 8620 | 8690 | 8690 | 8610 | 21555 |
| 603 | 20231220 | 090500 | 2232065000 | 8700 | 8760 | 8770 | 8650 | 32022 |
| 604 | 20231220 | 090400 | 1953214910 | 8760 | 8630 | 8770 | 8610 | 52872 |
| 605 | 20231220 | 090300 | 1492651440 | 8630 | 8600 | 8630 | 8580 | 16809 |
| 606 | 20231220 | 090200 | 1348138190 | 8590 | 8640 | 8660 | 8590 | 34623 |
| 607 | 20231220 | 090100 | 1049902350 | 8640 | 8690 | 8700 | 8640 | 32646 |
| 608 | 20231220 | 090000 | 766702070 | 8680 | 8720 | 8720 | 8640 | 87335 |