29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 184000 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 10461 |
| 3 | 20231222 | 183900 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 4 | 20231222 | 183800 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 5 | 20231222 | 183700 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 6 | 20231222 | 183600 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 7 | 20231222 | 183500 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 8 | 20231222 | 183400 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 9 | 20231222 | 183300 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 10 | 20231222 | 183200 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 11 | 20231222 | 183100 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 12 | 20231222 | 183000 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 13 | 20231222 | 182900 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 14 | 20231222 | 182800 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 15 | 20231222 | 182700 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 16 | 20231222 | 182600 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 17 | 20231222 | 182500 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 18 | 20231222 | 182400 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 19 | 20231222 | 182300 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 20 | 20231222 | 182200 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 21 | 20231222 | 182100 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 22 | 20231222 | 182000 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 23 | 20231222 | 181900 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 24 | 20231222 | 181800 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 25 | 20231222 | 181700 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 26 | 20231222 | 181600 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 27 | 20231222 | 181500 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 28 | 20231222 | 181400 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 29 | 20231222 | 181300 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 30 | 20231222 | 181200 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 31 | 20231222 | 181100 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 32 | 20231222 | 181000 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 10461 |
| 33 | 20231222 | 180900 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 34 | 20231222 | 180800 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 35 | 20231222 | 180700 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 36 | 20231222 | 180600 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 37 | 20231222 | 180500 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 38 | 20231222 | 180400 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 39 | 20231222 | 180300 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 40 | 20231222 | 180200 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 41 | 20231222 | 180100 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 42 | 20231222 | 180000 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 43 | 20231222 | 175900 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 44 | 20231222 | 175800 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 45 | 20231222 | 175700 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 46 | 20231222 | 175600 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 47 | 20231222 | 175500 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 48 | 20231222 | 175400 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 49 | 20231222 | 175300 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 50 | 20231222 | 175200 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 51 | 20231222 | 175100 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 52 | 20231222 | 175000 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 53 | 20231222 | 174900 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 54 | 20231222 | 174800 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 55 | 20231222 | 174700 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 56 | 20231222 | 174600 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 57 | 20231222 | 174500 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 58 | 20231222 | 174400 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 59 | 20231222 | 174300 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 60 | 20231222 | 174200 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 61 | 20231222 | 174100 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 62 | 20231222 | 174000 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 10461 |
| 63 | 20231222 | 173900 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 64 | 20231222 | 173800 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 65 | 20231222 | 173700 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 66 | 20231222 | 173600 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 67 | 20231222 | 173500 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 68 | 20231222 | 173400 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 69 | 20231222 | 173300 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 70 | 20231222 | 173200 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 71 | 20231222 | 173100 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 72 | 20231222 | 173000 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 73 | 20231222 | 172900 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 74 | 20231222 | 172800 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 75 | 20231222 | 172700 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 76 | 20231222 | 172600 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 77 | 20231222 | 172500 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 78 | 20231222 | 172400 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 79 | 20231222 | 172300 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 80 | 20231222 | 172200 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 81 | 20231222 | 172100 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 82 | 20231222 | 172000 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 83 | 20231222 | 171900 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 84 | 20231222 | 171800 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 85 | 20231222 | 171700 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 86 | 20231222 | 171600 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 87 | 20231222 | 171500 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 88 | 20231222 | 171400 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 89 | 20231222 | 171300 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 90 | 20231222 | 171200 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 91 | 20231222 | 171100 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 92 | 20231222 | 171000 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 10461 |
| 93 | 20231222 | 170900 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 94 | 20231222 | 170800 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 95 | 20231222 | 170700 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 96 | 20231222 | 170600 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 97 | 20231222 | 170500 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 98 | 20231222 | 170400 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 99 | 20231222 | 170300 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 100 | 20231222 | 170200 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 101 | 20231222 | 170100 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 102 | 20231222 | 170000 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 103 | 20231222 | 165900 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 104 | 20231222 | 165800 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 105 | 20231222 | 165700 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 106 | 20231222 | 165600 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 107 | 20231222 | 165500 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 108 | 20231222 | 165400 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 109 | 20231222 | 165300 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 110 | 20231222 | 165200 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 111 | 20231222 | 165100 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 112 | 20231222 | 165000 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 113 | 20231222 | 164900 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 114 | 20231222 | 164800 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 115 | 20231222 | 164700 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 116 | 20231222 | 164600 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 117 | 20231222 | 164500 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 118 | 20231222 | 164400 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 119 | 20231222 | 164300 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 120 | 20231222 | 164200 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 121 | 20231222 | 164100 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 122 | 20231222 | 164000 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 10461 |
| 123 | 20231222 | 163900 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 124 | 20231222 | 163800 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 125 | 20231222 | 163700 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 126 | 20231222 | 163600 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 127 | 20231222 | 163500 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 128 | 20231222 | 163400 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 129 | 20231222 | 163300 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 130 | 20231222 | 163200 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 131 | 20231222 | 163100 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 132 | 20231222 | 163000 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 133 | 20231222 | 162900 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 134 | 20231222 | 162800 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 135 | 20231222 | 162700 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 136 | 20231222 | 162600 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 137 | 20231222 | 162500 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 138 | 20231222 | 162400 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 139 | 20231222 | 162300 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 140 | 20231222 | 162200 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 141 | 20231222 | 162100 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 142 | 20231222 | 162000 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 143 | 20231222 | 161900 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 144 | 20231222 | 161800 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 145 | 20231222 | 161700 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 146 | 20231222 | 161600 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 147 | 20231222 | 161500 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 148 | 20231222 | 161400 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 149 | 20231222 | 161300 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 150 | 20231222 | 161200 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 151 | 20231222 | 161100 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 152 | 20231222 | 161000 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 10461 |
| 153 | 20231222 | 160900 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 154 | 20231222 | 160800 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 155 | 20231222 | 160700 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 156 | 20231222 | 160600 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 157 | 20231222 | 160500 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 158 | 20231222 | 160400 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 159 | 20231222 | 160300 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 160 | 20231222 | 160200 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 161 | 20231222 | 160100 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 162 | 20231222 | 160000 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 163 | 20231222 | 155900 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 164 | 20231222 | 155800 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 165 | 20231222 | 155700 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 166 | 20231222 | 155600 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 167 | 20231222 | 155500 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 168 | 20231222 | 155400 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 169 | 20231222 | 155300 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 170 | 20231222 | 155200 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 171 | 20231222 | 155100 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 172 | 20231222 | 155000 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 173 | 20231222 | 154900 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 174 | 20231222 | 154800 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 175 | 20231222 | 154700 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 176 | 20231222 | 154600 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 177 | 20231222 | 154500 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 178 | 20231222 | 154400 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 179 | 20231222 | 154300 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 180 | 20231222 | 154200 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 181 | 20231222 | 154100 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 182 | 20231222 | 154000 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 10461 |
| 183 | 20231222 | 153900 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 184 | 20231222 | 153800 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 185 | 20231222 | 153700 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 186 | 20231222 | 153600 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 187 | 20231222 | 153500 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 188 | 20231222 | 153400 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 189 | 20231222 | 153300 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 190 | 20231222 | 153200 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 191 | 20231222 | 153100 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 192 | 20231222 | 153000 | 4195680130 | 8460 | 8460 | 8460 | 8460 | 10461 |
| 193 | 20231222 | 152900 | 4107180070 | 8480 | 8480 | 8480 | 8480 | 0 |
| 194 | 20231222 | 152800 | 4107180070 | 8480 | 8480 | 8480 | 8480 | 0 |
| 195 | 20231222 | 152700 | 4107180070 | 8480 | 8480 | 8480 | 8480 | 0 |
| 196 | 20231222 | 152600 | 4107180070 | 8480 | 8480 | 8480 | 8480 | 0 |
| 197 | 20231222 | 152500 | 4107180070 | 8480 | 8480 | 8480 | 8480 | 0 |
| 198 | 20231222 | 152400 | 4107180070 | 8480 | 8480 | 8480 | 8480 | 0 |
| 199 | 20231222 | 152300 | 4107180070 | 8480 | 8480 | 8480 | 8480 | 0 |
| 200 | 20231222 | 152200 | 4107180070 | 8480 | 8480 | 8480 | 8480 | 0 |
| 201 | 20231222 | 152100 | 4107180070 | 8480 | 8480 | 8480 | 8480 | 0 |
| 202 | 20231222 | 152000 | 4107180070 | 8480 | 8480 | 8480 | 8480 | 0 |
| 203 | 20231222 | 151900 | 4107180070 | 8480 | 8470 | 8480 | 8470 | 286 |
| 204 | 20231222 | 151800 | 4104757330 | 8470 | 8480 | 8480 | 8470 | 1128 |
| 205 | 20231222 | 151700 | 4095201370 | 8470 | 8470 | 8480 | 8470 | 1239 |
| 206 | 20231222 | 151600 | 4084705510 | 8480 | 8480 | 8490 | 8470 | 3000 |
| 207 | 20231222 | 151500 | 4059278680 | 8470 | 8490 | 8490 | 8470 | 1405 |
| 208 | 20231222 | 151400 | 4047365610 | 8490 | 8490 | 8490 | 8480 | 263 |
| 209 | 20231222 | 151300 | 4045134360 | 8490 | 8480 | 8500 | 8470 | 5544 |
| 210 | 20231222 | 151200 | 3998082210 | 8480 | 8480 | 8490 | 8480 | 608 |
| 211 | 20231222 | 151100 | 3992926250 | 8490 | 8480 | 8490 | 8480 | 904 |
| 212 | 20231222 | 151000 | 3985259540 | 8490 | 8500 | 8500 | 8470 | 2291 |
| 213 | 20231222 | 150900 | 3965825970 | 8490 | 8480 | 8500 | 8480 | 676 |
| 214 | 20231222 | 150800 | 3960089960 | 8480 | 8480 | 8490 | 8480 | 447 |
| 215 | 20231222 | 150700 | 3956298090 | 8500 | 8500 | 8500 | 8480 | 1815 |
| 216 | 20231222 | 150600 | 3940893640 | 8500 | 8490 | 8500 | 8490 | 389 |
| 217 | 20231222 | 150500 | 3937590530 | 8500 | 8500 | 8500 | 8500 | 337 |
| 218 | 20231222 | 150400 | 3934726030 | 8510 | 8510 | 8510 | 8500 | 1862 |
| 219 | 20231222 | 150300 | 3918883050 | 8510 | 8520 | 8520 | 8510 | 4 |
| 220 | 20231222 | 150200 | 3918848980 | 8510 | 8520 | 8520 | 8510 | 221 |
| 221 | 20231222 | 150100 | 3916968240 | 8510 | 8510 | 8510 | 8510 | 301 |
| 222 | 20231222 | 150000 | 3914406730 | 8510 | 8500 | 8510 | 8500 | 375 |
| 223 | 20231222 | 145900 | 3911219070 | 8500 | 8500 | 8510 | 8500 | 436 |
| 224 | 20231222 | 145800 | 3907511460 | 8500 | 8500 | 8500 | 8490 | 307 |
| 225 | 20231222 | 145700 | 3904901970 | 8500 | 8490 | 8510 | 8490 | 877 |
| 226 | 20231222 | 145600 | 3897446240 | 8490 | 8490 | 8500 | 8490 | 227 |
| 227 | 20231222 | 145500 | 3895518990 | 8500 | 8490 | 8500 | 8490 | 728 |
| 228 | 20231222 | 145400 | 3889337150 | 8490 | 8480 | 8490 | 8480 | 814 |
| 229 | 20231222 | 145300 | 3882430240 | 8470 | 8470 | 8470 | 8470 | 173 |
| 230 | 20231222 | 145200 | 3880964930 | 8470 | 8470 | 8480 | 8460 | 3637 |
| 231 | 20231222 | 145100 | 3850190030 | 8480 | 8470 | 8480 | 8470 | 229 |
| 232 | 20231222 | 145000 | 3848248180 | 8470 | 8470 | 8480 | 8460 | 2698 |
| 233 | 20231222 | 144900 | 3825411410 | 8480 | 8480 | 8480 | 8470 | 414 |
| 234 | 20231222 | 144800 | 3821900700 | 8490 | 8490 | 8490 | 8480 | 247 |
| 235 | 20231222 | 144700 | 3819804740 | 8490 | 8500 | 8500 | 8490 | 418 |
| 236 | 20231222 | 144600 | 3816255880 | 8490 | 8480 | 8500 | 8480 | 413 |
| 237 | 20231222 | 144500 | 3812748950 | 8490 | 8490 | 8490 | 8480 | 106 |
| 238 | 20231222 | 144400 | 3811849020 | 8470 | 8500 | 8500 | 8460 | 4607 |
| 239 | 20231222 | 144300 | 3772804030 | 8500 | 8500 | 8510 | 8500 | 689 |
| 240 | 20231222 | 144200 | 3766947500 | 8500 | 8490 | 8500 | 8490 | 135 |
| 241 | 20231222 | 144100 | 3765800380 | 8510 | 8500 | 8510 | 8500 | 193 |
| 242 | 20231222 | 144000 | 3764159620 | 8500 | 8500 | 8500 | 8490 | 181 |
| 243 | 20231222 | 143900 | 3762621130 | 8480 | 8490 | 8510 | 8480 | 563 |
| 244 | 20231222 | 143800 | 3757839220 | 8500 | 8490 | 8500 | 8490 | 61 |
| 245 | 20231222 | 143700 | 3757320730 | 8510 | 8500 | 8510 | 8470 | 4295 |
| 246 | 20231222 | 143600 | 3720892970 | 8470 | 8500 | 8500 | 8470 | 2624 |
| 247 | 20231222 | 143500 | 3698656120 | 8510 | 8500 | 8510 | 8470 | 1237 |
| 248 | 20231222 | 143400 | 3688170540 | 8500 | 8510 | 8510 | 8470 | 477 |
| 249 | 20231222 | 143300 | 3684121970 | 8500 | 8480 | 8500 | 8480 | 837 |
| 250 | 20231222 | 143200 | 3677023370 | 8490 | 8490 | 8490 | 8480 | 377 |
| 251 | 20231222 | 143100 | 3673823610 | 8490 | 8490 | 8490 | 8490 | 487 |
| 252 | 20231222 | 143000 | 3669688980 | 8500 | 8500 | 8510 | 8500 | 599 |
| 253 | 20231222 | 142900 | 3664596310 | 8510 | 8490 | 8520 | 8470 | 3824 |
| 254 | 20231222 | 142800 | 3632182670 | 8490 | 8500 | 8500 | 8490 | 526 |
| 255 | 20231222 | 142700 | 3627714370 | 8500 | 8490 | 8500 | 8480 | 1479 |
| 256 | 20231222 | 142600 | 3615166360 | 8500 | 8520 | 8520 | 8500 | 259 |
| 257 | 20231222 | 142500 | 3612963200 | 8500 | 8500 | 8500 | 8490 | 277 |
| 258 | 20231222 | 142400 | 3610610790 | 8500 | 8510 | 8510 | 8500 | 158 |
| 259 | 20231222 | 142300 | 3609266720 | 8510 | 8480 | 8510 | 8470 | 860 |
| 260 | 20231222 | 142200 | 3601961420 | 8470 | 8490 | 8490 | 8470 | 424 |
| 261 | 20231222 | 142100 | 3598367780 | 8470 | 8480 | 8480 | 8470 | 4425 |
| 262 | 20231222 | 142000 | 3560879000 | 8490 | 8470 | 8490 | 8470 | 1601 |
| 263 | 20231222 | 141900 | 3547304690 | 8470 | 8480 | 8480 | 8470 | 2548 |
| 264 | 20231222 | 141800 | 3525701050 | 8480 | 8480 | 8490 | 8480 | 537 |
| 265 | 20231222 | 141700 | 3521146510 | 8480 | 8490 | 8490 | 8480 | 803 |
| 266 | 20231222 | 141600 | 3514334270 | 8480 | 8490 | 8500 | 8480 | 1636 |
| 267 | 20231222 | 141500 | 3500454110 | 8500 | 8490 | 8500 | 8490 | 1155 |
| 268 | 20231222 | 141400 | 3490647980 | 8500 | 8490 | 8500 | 8490 | 547 |
| 269 | 20231222 | 141300 | 3486001600 | 8500 | 8510 | 8530 | 8490 | 5073 |
| 270 | 20231222 | 141200 | 3442882750 | 8520 | 8530 | 8530 | 8520 | 838 |
| 271 | 20231222 | 141100 | 3435742150 | 8520 | 8510 | 8520 | 8500 | 1580 |
| 272 | 20231222 | 141000 | 3422298590 | 8520 | 8520 | 8520 | 8520 | 543 |
| 273 | 20231222 | 140900 | 3417672230 | 8510 | 8520 | 8520 | 8510 | 69 |
| 274 | 20231222 | 140800 | 3417084370 | 8520 | 8510 | 8520 | 8510 | 337 |
| 275 | 20231222 | 140700 | 3414213940 | 8500 | 8500 | 8500 | 8500 | 0 |
| 276 | 20231222 | 140600 | 3414213940 | 8500 | 8510 | 8520 | 8500 | 2451 |
| 277 | 20231222 | 140500 | 3393372390 | 8510 | 8520 | 8530 | 8510 | 821 |
| 278 | 20231222 | 140400 | 3386379350 | 8520 | 8530 | 8530 | 8520 | 290 |
| 279 | 20231222 | 140300 | 3383906550 | 8510 | 8530 | 8530 | 8510 | 1240 |
| 280 | 20231222 | 140200 | 3373347340 | 8530 | 8520 | 8530 | 8520 | 2268 |
| 281 | 20231222 | 140100 | 3354021380 | 8520 | 8530 | 8540 | 8520 | 1392 |
| 282 | 20231222 | 140000 | 3342151470 | 8540 | 8520 | 8540 | 8520 | 728 |
| 283 | 20231222 | 135900 | 3335941340 | 8520 | 8540 | 8540 | 8520 | 195 |
| 284 | 20231222 | 135800 | 3334277910 | 8530 | 8540 | 8540 | 8510 | 2740 |
| 285 | 20231222 | 135700 | 3310923330 | 8540 | 8540 | 8540 | 8530 | 441 |
| 286 | 20231222 | 135600 | 3307157200 | 8540 | 8540 | 8550 | 8530 | 733 |
| 287 | 20231222 | 135500 | 3300897330 | 8540 | 8550 | 8550 | 8540 | 464 |
| 288 | 20231222 | 135400 | 3296933930 | 8550 | 8550 | 8550 | 8530 | 1601 |
| 289 | 20231222 | 135300 | 3283274410 | 8550 | 8550 | 8550 | 8540 | 812 |
| 290 | 20231222 | 135200 | 3276338880 | 8540 | 8550 | 8550 | 8540 | 513 |
| 291 | 20231222 | 135100 | 3271956180 | 8550 | 8540 | 8550 | 8540 | 219 |
| 292 | 20231222 | 135000 | 3270085870 | 8550 | 8550 | 8550 | 8530 | 2939 |
| 293 | 20231222 | 134900 | 3244993210 | 8550 | 8550 | 8550 | 8550 | 1884 |
| 294 | 20231222 | 134800 | 3228885010 | 8550 | 8540 | 8550 | 8540 | 595 |
| 295 | 20231222 | 134700 | 3223802640 | 8540 | 8530 | 8540 | 8530 | 2413 |
| 296 | 20231222 | 134600 | 3203218990 | 8540 | 8540 | 8540 | 8520 | 1542 |
| 297 | 20231222 | 134500 | 3190062720 | 8550 | 8530 | 8550 | 8530 | 226 |
| 298 | 20231222 | 134400 | 3188134130 | 8540 | 8530 | 8550 | 8520 | 3336 |
| 299 | 20231222 | 134300 | 3159697710 | 8550 | 8550 | 8550 | 8540 | 1013 |
| 300 | 20231222 | 134200 | 3151038180 | 8550 | 8550 | 8550 | 8530 | 2432 |
| 301 | 20231222 | 134100 | 3130280810 | 8560 | 8550 | 8560 | 8540 | 413 |
| 302 | 20231222 | 134000 | 3126751450 | 8550 | 8540 | 8550 | 8540 | 921 |
| 303 | 20231222 | 133900 | 3118881250 | 8530 | 8530 | 8540 | 8530 | 800 |
| 304 | 20231222 | 133800 | 3112056280 | 8530 | 8550 | 8560 | 8520 | 1974 |
| 305 | 20231222 | 133700 | 3095203650 | 8560 | 8530 | 8560 | 8530 | 4830 |
| 306 | 20231222 | 133600 | 3053919710 | 8530 | 8530 | 8540 | 8530 | 209 |
| 307 | 20231222 | 133500 | 3052136310 | 8530 | 8530 | 8540 | 8520 | 2472 |
| 308 | 20231222 | 133400 | 3031071050 | 8530 | 8520 | 8530 | 8520 | 1829 |
| 309 | 20231222 | 133300 | 3015477260 | 8510 | 8520 | 8520 | 8510 | 403 |
| 310 | 20231222 | 133200 | 3012045600 | 8500 | 8500 | 8520 | 8500 | 489 |
| 311 | 20231222 | 133100 | 3007886050 | 8510 | 8500 | 8510 | 8500 | 1165 |
| 312 | 20231222 | 133000 | 2997982550 | 8490 | 8480 | 8490 | 8480 | 1689 |
| 313 | 20231222 | 132900 | 2983652470 | 8490 | 8490 | 8490 | 8490 | 420 |
| 314 | 20231222 | 132800 | 2980086670 | 8490 | 8480 | 8490 | 8480 | 241 |
| 315 | 20231222 | 132700 | 2978042490 | 8500 | 8490 | 8500 | 8470 | 2447 |
| 316 | 20231222 | 132600 | 2957303740 | 8490 | 8490 | 8490 | 8490 | 1215 |
| 317 | 20231222 | 132500 | 2946988390 | 8490 | 8480 | 8490 | 8480 | 970 |
| 318 | 20231222 | 132400 | 2938753600 | 8470 | 8480 | 8480 | 8470 | 351 |
| 319 | 20231222 | 132300 | 2935780360 | 8480 | 8480 | 8480 | 8480 | 239 |
| 320 | 20231222 | 132200 | 2933753640 | 8460 | 8490 | 8490 | 8460 | 528 |
| 321 | 20231222 | 132100 | 2929282070 | 8460 | 8480 | 8490 | 8460 | 1825 |
| 322 | 20231222 | 132000 | 2913820900 | 8490 | 8480 | 8490 | 8480 | 143 |
| 323 | 20231222 | 131900 | 2912608190 | 8470 | 8470 | 8470 | 8460 | 3237 |
| 324 | 20231222 | 131800 | 2885215870 | 8470 | 8470 | 8480 | 8460 | 1933 |
| 325 | 20231222 | 131700 | 2868842730 | 8470 | 8470 | 8480 | 8470 | 4006 |
| 326 | 20231222 | 131600 | 2834910910 | 8460 | 8460 | 8470 | 8460 | 1087 |
| 327 | 20231222 | 131500 | 2825714850 | 8460 | 8460 | 8470 | 8460 | 2782 |
| 328 | 20231222 | 131400 | 2802178340 | 8460 | 8470 | 8470 | 8460 | 3186 |
| 329 | 20231222 | 131300 | 2775209060 | 8460 | 8460 | 8470 | 8460 | 4539 |
| 330 | 20231222 | 131200 | 2736807180 | 8470 | 8470 | 8470 | 8460 | 1209 |
| 331 | 20231222 | 131100 | 2726567640 | 8470 | 8480 | 8480 | 8460 | 3468 |
| 332 | 20231222 | 131000 | 2697203020 | 8470 | 8490 | 8490 | 8470 | 634 |
| 333 | 20231222 | 130900 | 2691828590 | 8490 | 8480 | 8490 | 8470 | 742 |
| 334 | 20231222 | 130800 | 2685534760 | 8470 | 8470 | 8480 | 8460 | 1799 |
| 335 | 20231222 | 130700 | 2670298910 | 8470 | 8470 | 8470 | 8460 | 203 |
| 336 | 20231222 | 130600 | 2668579590 | 8470 | 8490 | 8490 | 8470 | 222 |
| 337 | 20231222 | 130500 | 2666698130 | 8460 | 8480 | 8490 | 8460 | 1379 |
| 338 | 20231222 | 130400 | 2655018570 | 8480 | 8490 | 8490 | 8470 | 4725 |
| 339 | 20231222 | 130300 | 2614946870 | 8490 | 8490 | 8490 | 8490 | 1419 |
| 340 | 20231222 | 130200 | 2602899560 | 8490 | 8490 | 8490 | 8480 | 1051 |
| 341 | 20231222 | 130100 | 2593984170 | 8490 | 8480 | 8490 | 8480 | 701 |
| 342 | 20231222 | 130000 | 2588034560 | 8480 | 8480 | 8480 | 8480 | 348 |
| 343 | 20231222 | 125900 | 2585083520 | 8480 | 8480 | 8490 | 8480 | 449 |
| 344 | 20231222 | 125800 | 2581275340 | 8480 | 8480 | 8480 | 8480 | 237 |
| 345 | 20231222 | 125700 | 2579265580 | 8480 | 8470 | 8480 | 8470 | 1871 |
| 346 | 20231222 | 125600 | 2563416200 | 8470 | 8480 | 8480 | 8470 | 3983 |
| 347 | 20231222 | 125500 | 2529672840 | 8490 | 8480 | 8490 | 8480 | 254 |
| 348 | 20231222 | 125400 | 2527518050 | 8480 | 8480 | 8480 | 8480 | 882 |
| 349 | 20231222 | 125300 | 2520038690 | 8490 | 8500 | 8500 | 8480 | 734 |
| 350 | 20231222 | 125200 | 2513809070 | 8500 | 8490 | 8500 | 8480 | 219 |
| 351 | 20231222 | 125100 | 2511950310 | 8490 | 8480 | 8500 | 8470 | 1479 |
| 352 | 20231222 | 125000 | 2499407050 | 8480 | 8490 | 8490 | 8480 | 1180 |
| 353 | 20231222 | 124900 | 2489391850 | 8500 | 8500 | 8500 | 8500 | 296 |
| 354 | 20231222 | 124800 | 2486875850 | 8490 | 8490 | 8500 | 8470 | 4030 |
| 355 | 20231222 | 124700 | 2452690820 | 8500 | 8500 | 8500 | 8500 | 966 |
| 356 | 20231222 | 124600 | 2444479820 | 8490 | 8500 | 8500 | 8490 | 338 |
| 357 | 20231222 | 124500 | 2441609910 | 8500 | 8500 | 8500 | 8490 | 110 |
| 358 | 20231222 | 124400 | 2440674980 | 8490 | 8500 | 8500 | 8490 | 360 |
| 359 | 20231222 | 124300 | 2437618220 | 8500 | 8490 | 8500 | 8490 | 274 |
| 360 | 20231222 | 124200 | 2435290260 | 8490 | 8500 | 8500 | 8490 | 179 |
| 361 | 20231222 | 124100 | 2433770530 | 8490 | 8490 | 8500 | 8480 | 413 |
| 362 | 20231222 | 124000 | 2430263260 | 8480 | 8490 | 8500 | 8480 | 3919 |
| 363 | 20231222 | 123900 | 2397005850 | 8500 | 8490 | 8500 | 8490 | 323 |
| 364 | 20231222 | 123800 | 2394262520 | 8490 | 8500 | 8500 | 8490 | 238 |
| 365 | 20231222 | 123700 | 2392240850 | 8500 | 8490 | 8500 | 8490 | 195 |
| 366 | 20231222 | 123600 | 2390584650 | 8490 | 8500 | 8500 | 8490 | 253 |
| 367 | 20231222 | 123500 | 2388436040 | 8490 | 8490 | 8490 | 8490 | 184 |
| 368 | 20231222 | 123400 | 2386873880 | 8490 | 8500 | 8500 | 8490 | 773 |
| 369 | 20231222 | 123300 | 2380308030 | 8500 | 8500 | 8510 | 8490 | 2810 |
| 370 | 20231222 | 123200 | 2356446500 | 8500 | 8510 | 8510 | 8490 | 2425 |
| 371 | 20231222 | 123100 | 2335832890 | 8510 | 8510 | 8520 | 8510 | 350 |
| 372 | 20231222 | 123000 | 2332852700 | 8520 | 8510 | 8520 | 8500 | 1043 |
| 373 | 20231222 | 122900 | 2323973160 | 8500 | 8490 | 8500 | 8490 | 673 |
| 374 | 20231222 | 122800 | 2318253330 | 8500 | 8490 | 8500 | 8490 | 356 |
| 375 | 20231222 | 122700 | 2315229610 | 8500 | 8490 | 8500 | 8490 | 109 |
| 376 | 20231222 | 122600 | 2314304160 | 8490 | 8490 | 8490 | 8490 | 410 |
| 377 | 20231222 | 122500 | 2310823260 | 8480 | 8490 | 8500 | 8480 | 2456 |
| 378 | 20231222 | 122400 | 2289980170 | 8490 | 8500 | 8510 | 8490 | 1380 |
| 379 | 20231222 | 122300 | 2278260420 | 8500 | 8490 | 8500 | 8490 | 1164 |
| 380 | 20231222 | 122200 | 2268367450 | 8490 | 8500 | 8500 | 8490 | 451 |
| 381 | 20231222 | 122100 | 2264535110 | 8500 | 8490 | 8500 | 8480 | 419 |
| 382 | 20231222 | 122000 | 2260979290 | 8490 | 8500 | 8510 | 8490 | 505 |
| 383 | 20231222 | 121900 | 2256686090 | 8510 | 8510 | 8510 | 8500 | 72 |
| 384 | 20231222 | 121800 | 2256073470 | 8520 | 8500 | 8520 | 8500 | 1085 |
| 385 | 20231222 | 121700 | 2246833770 | 8500 | 8490 | 8500 | 8480 | 2368 |
| 386 | 20231222 | 121600 | 2226734370 | 8500 | 8510 | 8520 | 8490 | 1440 |
| 387 | 20231222 | 121500 | 2214490710 | 8510 | 8510 | 8510 | 8510 | 259 |
| 388 | 20231222 | 121400 | 2212286620 | 8510 | 8510 | 8510 | 8510 | 1180 |
| 389 | 20231222 | 121300 | 2202244820 | 8510 | 8530 | 8530 | 8510 | 402 |
| 390 | 20231222 | 121200 | 2198820300 | 8530 | 8500 | 8530 | 8500 | 336 |
| 391 | 20231222 | 121100 | 2195961360 | 8500 | 8500 | 8500 | 8500 | 84 |
| 392 | 20231222 | 121000 | 2195247360 | 8500 | 8490 | 8510 | 8480 | 2444 |
| 393 | 20231222 | 120900 | 2174510520 | 8510 | 8530 | 8530 | 8510 | 479 |
| 394 | 20231222 | 120800 | 2170430580 | 8490 | 8530 | 8540 | 8490 | 1192 |
| 395 | 20231222 | 120700 | 2160295680 | 8530 | 8530 | 8530 | 8510 | 1846 |
| 396 | 20231222 | 120600 | 2144567500 | 8540 | 8520 | 8540 | 8520 | 2306 |
| 397 | 20231222 | 120500 | 2124898480 | 8520 | 8500 | 8520 | 8500 | 1044 |
| 398 | 20231222 | 120400 | 2116012990 | 8510 | 8500 | 8510 | 8500 | 246 |
| 399 | 20231222 | 120300 | 2113921320 | 8510 | 8490 | 8510 | 8490 | 708 |
| 400 | 20231222 | 120200 | 2107909120 | 8500 | 8500 | 8500 | 8480 | 2416 |
| 401 | 20231222 | 120100 | 2087393680 | 8500 | 8500 | 8500 | 8500 | 135 |
| 402 | 20231222 | 120000 | 2086246180 | 8490 | 8490 | 8500 | 8490 | 291 |
| 403 | 20231222 | 115900 | 2083774020 | 8510 | 8490 | 8510 | 8480 | 1839 |
| 404 | 20231222 | 115800 | 2068163140 | 8520 | 8490 | 8520 | 8480 | 4542 |
| 405 | 20231222 | 115700 | 2029576250 | 8490 | 8500 | 8500 | 8490 | 400 |
| 406 | 20231222 | 115600 | 2026177250 | 8490 | 8490 | 8500 | 8490 | 389 |
| 407 | 20231222 | 115500 | 2022874000 | 8490 | 8490 | 8490 | 8480 | 1522 |
| 408 | 20231222 | 115400 | 2009955460 | 8490 | 8490 | 8490 | 8480 | 2834 |
| 409 | 20231222 | 115300 | 1985904180 | 8500 | 8500 | 8500 | 8490 | 546 |
| 410 | 20231222 | 115200 | 1981265240 | 8500 | 8500 | 8500 | 8500 | 384 |
| 411 | 20231222 | 115100 | 1978001240 | 8490 | 8510 | 8510 | 8480 | 1725 |
| 412 | 20231222 | 115000 | 1963341560 | 8510 | 8490 | 8510 | 8480 | 620 |
| 413 | 20231222 | 114900 | 1958072790 | 8490 | 8490 | 8500 | 8480 | 863 |
| 414 | 20231222 | 114800 | 1950746110 | 8490 | 8480 | 8490 | 8480 | 714 |
| 415 | 20231222 | 114700 | 1944685070 | 8480 | 8460 | 8490 | 8460 | 2321 |
| 416 | 20231222 | 114600 | 1925037970 | 8450 | 8480 | 8480 | 8450 | 4419 |
| 417 | 20231222 | 114500 | 1887641410 | 8480 | 8490 | 8490 | 8480 | 594 |
| 418 | 20231222 | 114400 | 1882603130 | 8480 | 8480 | 8480 | 8460 | 5552 |
| 419 | 20231222 | 114300 | 1835581140 | 8480 | 8490 | 8490 | 8470 | 2091 |
| 420 | 20231222 | 114200 | 1817843950 | 8490 | 8500 | 8500 | 8490 | 329 |
| 421 | 20231222 | 114100 | 1815050190 | 8500 | 8490 | 8500 | 8490 | 405 |
| 422 | 20231222 | 114000 | 1811611510 | 8490 | 8480 | 8500 | 8480 | 1183 |
| 423 | 20231222 | 113900 | 1801575350 | 8480 | 8500 | 8510 | 8480 | 5075 |
| 424 | 20231222 | 113800 | 1758480340 | 8510 | 8510 | 8510 | 8500 | 214 |
| 425 | 20231222 | 113700 | 1756660660 | 8510 | 8510 | 8510 | 8490 | 1782 |
| 426 | 20231222 | 113600 | 1741521570 | 8490 | 8510 | 8510 | 8490 | 1104 |
| 427 | 20231222 | 113500 | 1732145430 | 8490 | 8490 | 8510 | 8490 | 2728 |
| 428 | 20231222 | 113400 | 1708975410 | 8500 | 8500 | 8500 | 8500 | 892 |
| 429 | 20231222 | 113300 | 1701393410 | 8500 | 8510 | 8510 | 8500 | 1368 |
| 430 | 20231222 | 113200 | 1689763480 | 8510 | 8500 | 8510 | 8500 | 72 |
| 431 | 20231222 | 113100 | 1689150920 | 8510 | 8520 | 8530 | 8490 | 2535 |
| 432 | 20231222 | 113000 | 1667600060 | 8520 | 8500 | 8520 | 8500 | 953 |
| 433 | 20231222 | 112900 | 1659491070 | 8510 | 8520 | 8520 | 8500 | 548 |
| 434 | 20231222 | 112800 | 1654827720 | 8520 | 8500 | 8520 | 8500 | 318 |
| 435 | 20231222 | 112700 | 1652124680 | 8500 | 8500 | 8520 | 8490 | 420 |
| 436 | 20231222 | 112600 | 1648552610 | 8490 | 8520 | 8530 | 8490 | 2214 |
| 437 | 20231222 | 112500 | 1629745560 | 8510 | 8500 | 8510 | 8490 | 811 |
| 438 | 20231222 | 112400 | 1622852570 | 8500 | 8520 | 8530 | 8500 | 9185 |
| 439 | 20231222 | 112300 | 1544766180 | 8520 | 8510 | 8520 | 8500 | 5959 |
| 440 | 20231222 | 112200 | 1494061560 | 8520 | 8520 | 8520 | 8520 | 513 |
| 441 | 20231222 | 112100 | 1489690800 | 8530 | 8530 | 8530 | 8520 | 424 |
| 442 | 20231222 | 112000 | 1486074790 | 8530 | 8530 | 8530 | 8520 | 471 |
| 443 | 20231222 | 111900 | 1482061270 | 8530 | 8530 | 8530 | 8520 | 423 |
| 444 | 20231222 | 111800 | 1478454150 | 8520 | 8530 | 8540 | 8510 | 1418 |
| 445 | 20231222 | 111700 | 1466381950 | 8530 | 8530 | 8530 | 8530 | 107 |
| 446 | 20231222 | 111600 | 1465469240 | 8530 | 8530 | 8540 | 8530 | 154 |
| 447 | 20231222 | 111500 | 1464155500 | 8530 | 8530 | 8530 | 8510 | 2652 |
| 448 | 20231222 | 111400 | 1441572710 | 8520 | 8530 | 8530 | 8520 | 480 |
| 449 | 20231222 | 111300 | 1437481680 | 8530 | 8520 | 8530 | 8520 | 741 |
| 450 | 20231222 | 111200 | 1431166310 | 8520 | 8520 | 8520 | 8520 | 99 |
| 451 | 20231222 | 111100 | 1430322830 | 8520 | 8510 | 8530 | 8510 | 191 |
| 452 | 20231222 | 111000 | 1428693850 | 8550 | 8520 | 8550 | 8510 | 1492 |
| 453 | 20231222 | 110900 | 1415983690 | 8540 | 8560 | 8560 | 8540 | 356 |
| 454 | 20231222 | 110800 | 1412938520 | 8560 | 8540 | 8560 | 8510 | 3422 |
| 455 | 20231222 | 110700 | 1383788150 | 8560 | 8540 | 8560 | 8530 | 1293 |
| 456 | 20231222 | 110600 | 1372745440 | 8530 | 8530 | 8530 | 8530 | 6 |
| 457 | 20231222 | 110500 | 1372694260 | 8530 | 8540 | 8540 | 8530 | 667 |
| 458 | 20231222 | 110400 | 1367004740 | 8540 | 8540 | 8540 | 8540 | 31 |
| 459 | 20231222 | 110300 | 1366740000 | 8540 | 8530 | 8540 | 8530 | 463 |
| 460 | 20231222 | 110200 | 1362790590 | 8510 | 8530 | 8540 | 8510 | 3353 |
| 461 | 20231222 | 110100 | 1334189830 | 8530 | 8530 | 8530 | 8530 | 695 |
| 462 | 20231222 | 110000 | 1328261480 | 8520 | 8520 | 8530 | 8520 | 432 |
| 463 | 20231222 | 105900 | 1324578330 | 8530 | 8520 | 8530 | 8510 | 2820 |
| 464 | 20231222 | 105800 | 1300556370 | 8530 | 8530 | 8530 | 8520 | 1622 |
| 465 | 20231222 | 105700 | 1286726990 | 8530 | 8540 | 8540 | 8530 | 88 |
| 466 | 20231222 | 105600 | 1285976310 | 8540 | 8530 | 8540 | 8530 | 1213 |
| 467 | 20231222 | 105500 | 1275626190 | 8530 | 8540 | 8540 | 8530 | 125 |
| 468 | 20231222 | 105400 | 1274559740 | 8540 | 8530 | 8540 | 8530 | 988 |
| 469 | 20231222 | 105300 | 1266129480 | 8530 | 8540 | 8540 | 8530 | 1694 |
| 470 | 20231222 | 105200 | 1251673470 | 8550 | 8550 | 8550 | 8550 | 21 |
| 471 | 20231222 | 105100 | 1251493920 | 8550 | 8540 | 8550 | 8540 | 1012 |
| 472 | 20231222 | 105000 | 1242842370 | 8530 | 8540 | 8540 | 8530 | 1634 |
| 473 | 20231222 | 104900 | 1228902570 | 8540 | 8550 | 8550 | 8530 | 259 |
| 474 | 20231222 | 104800 | 1226691950 | 8550 | 8540 | 8550 | 8540 | 684 |
| 475 | 20231222 | 104700 | 1220850390 | 8550 | 8530 | 8550 | 8530 | 827 |
| 476 | 20231222 | 104600 | 1213787240 | 8530 | 8530 | 8530 | 8530 | 35 |
| 477 | 20231222 | 104500 | 1213488690 | 8540 | 8540 | 8550 | 8530 | 1578 |
| 478 | 20231222 | 104400 | 1200013340 | 8550 | 8550 | 8550 | 8540 | 382 |
| 479 | 20231222 | 104300 | 1196747590 | 8550 | 8560 | 8560 | 8540 | 1210 |
| 480 | 20231222 | 104200 | 1186402940 | 8560 | 8550 | 8560 | 8550 | 80 |
| 481 | 20231222 | 104100 | 1185718270 | 8550 | 8550 | 8560 | 8550 | 777 |
| 482 | 20231222 | 104000 | 1179073910 | 8550 | 8540 | 8550 | 8540 | 17 |
| 483 | 20231222 | 103900 | 1178928660 | 8540 | 8540 | 8540 | 8540 | 182 |
| 484 | 20231222 | 103800 | 1177374380 | 8550 | 8520 | 8550 | 8520 | 1229 |
| 485 | 20231222 | 103700 | 1166896580 | 8530 | 8530 | 8530 | 8500 | 8192 |
| 486 | 20231222 | 103600 | 1097178000 | 8540 | 8520 | 8540 | 8520 | 249 |
| 487 | 20231222 | 103500 | 1095053890 | 8530 | 8530 | 8530 | 8520 | 249 |
| 488 | 20231222 | 103400 | 1092930900 | 8530 | 8530 | 8540 | 8530 | 550 |
| 489 | 20231222 | 103300 | 1088239040 | 8530 | 8530 | 8540 | 8530 | 519 |
| 490 | 20231222 | 103200 | 1083811960 | 8530 | 8530 | 8530 | 8530 | 355 |
| 491 | 20231222 | 103100 | 1080783810 | 8540 | 8520 | 8540 | 8510 | 1924 |
| 492 | 20231222 | 103000 | 1064392860 | 8530 | 8530 | 8530 | 8520 | 683 |
| 493 | 20231222 | 102900 | 1058568720 | 8540 | 8540 | 8540 | 8520 | 3310 |
| 494 | 20231222 | 102800 | 1030342910 | 8540 | 8540 | 8550 | 8530 | 199 |
| 495 | 20231222 | 102700 | 1028643400 | 8540 | 8530 | 8550 | 8530 | 132 |
| 496 | 20231222 | 102600 | 1027516480 | 8530 | 8540 | 8540 | 8530 | 324 |
| 497 | 20231222 | 102500 | 1024752360 | 8540 | 8560 | 8560 | 8540 | 1933 |
| 498 | 20231222 | 102400 | 1008233920 | 8570 | 8570 | 8570 | 8550 | 197 |
| 499 | 20231222 | 102300 | 1006546910 | 8550 | 8570 | 8570 | 8540 | 330 |
| 500 | 20231222 | 102200 | 1003723180 | 8570 | 8560 | 8570 | 8520 | 243 |
| 501 | 20231222 | 102100 | 1001649350 | 8570 | 8560 | 8570 | 8520 | 6252 |
| 502 | 20231222 | 102000 | 948259810 | 8560 | 8570 | 8570 | 8560 | 555 |
| 503 | 20231222 | 101900 | 943503490 | 8570 | 8560 | 8570 | 8560 | 715 |
| 504 | 20231222 | 101800 | 937377030 | 8560 | 8580 | 8580 | 8560 | 4506 |
| 505 | 20231222 | 101700 | 898782050 | 8580 | 8590 | 8590 | 8580 | 1688 |
| 506 | 20231222 | 101600 | 884287170 | 8590 | 8590 | 8600 | 8590 | 401 |
| 507 | 20231222 | 101500 | 880842430 | 8590 | 8590 | 8590 | 8590 | 790 |
| 508 | 20231222 | 101400 | 874056330 | 8590 | 8580 | 8600 | 8580 | 1762 |
| 509 | 20231222 | 101300 | 858932180 | 8590 | 8590 | 8600 | 8580 | 232 |
| 510 | 20231222 | 101200 | 856939340 | 8590 | 8590 | 8590 | 8580 | 2539 |
| 511 | 20231222 | 101100 | 835147200 | 8590 | 8600 | 8600 | 8590 | 2098 |
| 512 | 20231222 | 101000 | 817124280 | 8600 | 8590 | 8600 | 8590 | 26 |
| 513 | 20231222 | 100900 | 816900860 | 8590 | 8600 | 8600 | 8590 | 168 |
| 514 | 20231222 | 100800 | 815456940 | 8600 | 8600 | 8600 | 8590 | 489 |
| 515 | 20231222 | 100700 | 811255380 | 8590 | 8600 | 8600 | 8590 | 542 |
| 516 | 20231222 | 100600 | 806596460 | 8600 | 8590 | 8600 | 8590 | 509 |
| 517 | 20231222 | 100500 | 802223140 | 8590 | 8600 | 8600 | 8590 | 2879 |
| 518 | 20231222 | 100400 | 777470540 | 8610 | 8610 | 8610 | 8600 | 804 |
| 519 | 20231222 | 100300 | 770551430 | 8610 | 8610 | 8610 | 8610 | 227 |
| 520 | 20231222 | 100200 | 768596960 | 8610 | 8610 | 8620 | 8610 | 1003 |
| 521 | 20231222 | 100100 | 759960920 | 8610 | 8620 | 8620 | 8610 | 18 |
| 522 | 20231222 | 100000 | 759805860 | 8620 | 8610 | 8620 | 8610 | 24 |
| 523 | 20231222 | 095900 | 759599090 | 8610 | 8620 | 8630 | 8610 | 104 |
| 524 | 20231222 | 095800 | 758702570 | 8620 | 8620 | 8630 | 8610 | 338 |
| 525 | 20231222 | 095700 | 755790680 | 8620 | 8640 | 8640 | 8620 | 436 |
| 526 | 20231222 | 095600 | 752032340 | 8620 | 8630 | 8640 | 8620 | 1361 |
| 527 | 20231222 | 095500 | 740297980 | 8630 | 8640 | 8640 | 8630 | 1511 |
| 528 | 20231222 | 095400 | 727257040 | 8640 | 8630 | 8640 | 8630 | 189 |
| 529 | 20231222 | 095300 | 725625330 | 8630 | 8630 | 8640 | 8630 | 121 |
| 530 | 20231222 | 095200 | 724581000 | 8640 | 8640 | 8640 | 8640 | 446 |
| 531 | 20231222 | 095100 | 720727560 | 8640 | 8650 | 8650 | 8640 | 291 |
| 532 | 20231222 | 095000 | 718213170 | 8650 | 8650 | 8650 | 8650 | 273 |
| 533 | 20231222 | 094900 | 715851720 | 8650 | 8620 | 8660 | 8620 | 1461 |
| 534 | 20231222 | 094800 | 703217730 | 8620 | 8620 | 8620 | 8610 | 67 |
| 535 | 20231222 | 094700 | 702640200 | 8620 | 8620 | 8620 | 8620 | 598 |
| 536 | 20231222 | 094600 | 697485440 | 8650 | 8620 | 8650 | 8620 | 848 |
| 537 | 20231222 | 094500 | 690172290 | 8620 | 8600 | 8620 | 8600 | 106 |
| 538 | 20231222 | 094400 | 689260110 | 8600 | 8600 | 8600 | 8590 | 234 |
| 539 | 20231222 | 094300 | 687247850 | 8600 | 8590 | 8600 | 8590 | 1081 |
| 540 | 20231222 | 094200 | 677961120 | 8590 | 8610 | 8610 | 8590 | 3326 |
| 541 | 20231222 | 094100 | 649351700 | 8610 | 8610 | 8610 | 8610 | 43 |
| 542 | 20231222 | 094000 | 648981470 | 8620 | 8610 | 8620 | 8610 | 1491 |
| 543 | 20231222 | 093900 | 636133370 | 8610 | 8610 | 8620 | 8610 | 441 |
| 544 | 20231222 | 093800 | 632334730 | 8620 | 8600 | 8620 | 8600 | 755 |
| 545 | 20231222 | 093700 | 625833730 | 8620 | 8630 | 8630 | 8600 | 2078 |
| 546 | 20231222 | 093600 | 607934680 | 8630 | 8650 | 8650 | 8620 | 4690 |
| 547 | 20231222 | 093500 | 567440300 | 8650 | 8650 | 8650 | 8650 | 15 |
| 548 | 20231222 | 093400 | 567310550 | 8660 | 8660 | 8670 | 8660 | 1044 |
| 549 | 20231222 | 093300 | 558269340 | 8650 | 8670 | 8670 | 8650 | 1326 |
| 550 | 20231222 | 093200 | 546785440 | 8670 | 8660 | 8670 | 8660 | 1153 |
| 551 | 20231222 | 093100 | 536796040 | 8650 | 8640 | 8650 | 8630 | 4023 |
| 552 | 20231222 | 093000 | 502005690 | 8640 | 8630 | 8640 | 8630 | 780 |
| 553 | 20231222 | 092900 | 495271970 | 8630 | 8640 | 8640 | 8630 | 635 |
| 554 | 20231222 | 092800 | 489785620 | 8640 | 8630 | 8640 | 8630 | 746 |
| 555 | 20231222 | 092700 | 483340700 | 8630 | 8640 | 8640 | 8630 | 847 |
| 556 | 20231222 | 092600 | 476022770 | 8640 | 8630 | 8650 | 8630 | 1971 |
| 557 | 20231222 | 092500 | 458999360 | 8620 | 8620 | 8630 | 8620 | 84 |
| 558 | 20231222 | 092400 | 458274560 | 8620 | 8620 | 8620 | 8620 | 436 |
| 559 | 20231222 | 092300 | 454516240 | 8620 | 8610 | 8620 | 8600 | 1334 |
| 560 | 20231222 | 092200 | 443027080 | 8610 | 8610 | 8620 | 8610 | 1435 |
| 561 | 20231222 | 092100 | 430671720 | 8610 | 8620 | 8620 | 8610 | 6408 |
| 562 | 20231222 | 092000 | 375436920 | 8620 | 8620 | 8630 | 8620 | 904 |
| 563 | 20231222 | 091900 | 367643380 | 8630 | 8630 | 8630 | 8620 | 1028 |
| 564 | 20231222 | 091800 | 358776430 | 8630 | 8630 | 8630 | 8620 | 637 |
| 565 | 20231222 | 091700 | 353282090 | 8630 | 8630 | 8630 | 8620 | 957 |
| 566 | 20231222 | 091600 | 345028250 | 8620 | 8620 | 8630 | 8620 | 247 |
| 567 | 20231222 | 091500 | 342897170 | 8630 | 8630 | 8630 | 8630 | 1564 |
| 568 | 20231222 | 091400 | 329399850 | 8630 | 8630 | 8640 | 8630 | 1200 |
| 569 | 20231222 | 091300 | 319043660 | 8640 | 8640 | 8640 | 8630 | 474 |
| 570 | 20231222 | 091200 | 314948550 | 8640 | 8640 | 8660 | 8640 | 974 |
| 571 | 20231222 | 091100 | 306532360 | 8640 | 8640 | 8640 | 8640 | 108 |
| 572 | 20231222 | 091000 | 305599240 | 8640 | 8660 | 8660 | 8640 | 1553 |
| 573 | 20231222 | 090900 | 292164540 | 8660 | 8640 | 8660 | 8640 | 3092 |
| 574 | 20231222 | 090800 | 265418720 | 8640 | 8630 | 8640 | 8630 | 2579 |
| 575 | 20231222 | 090700 | 243137350 | 8630 | 8640 | 8640 | 8630 | 1236 |
| 576 | 20231222 | 090600 | 232465010 | 8640 | 8660 | 8660 | 8640 | 4077 |
| 577 | 20231222 | 090500 | 197185240 | 8640 | 8660 | 8660 | 8630 | 1053 |
| 578 | 20231222 | 090400 | 188078920 | 8650 | 8650 | 8650 | 8610 | 1487 |
| 579 | 20231222 | 090300 | 175234170 | 8650 | 8690 | 8700 | 8630 | 4116 |
| 580 | 20231222 | 090200 | 139530060 | 8690 | 8660 | 8690 | 8660 | 7470 |
| 581 | 20231222 | 090100 | 74763470 | 8660 | 8660 | 8670 | 8640 | 3219 |
| 582 | 20231222 | 090000 | 46932300 | 8670 | 8670 | 8670 | 8610 | 5273 |