29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 184000 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 26960 |
| 3 | 20231221 | 183900 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 4 | 20231221 | 183800 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 5 | 20231221 | 183700 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 6 | 20231221 | 183600 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 7 | 20231221 | 183500 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 8 | 20231221 | 183400 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 9 | 20231221 | 183300 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 10 | 20231221 | 183200 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 11 | 20231221 | 183100 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 12 | 20231221 | 183000 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 13 | 20231221 | 182900 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 14 | 20231221 | 182800 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 15 | 20231221 | 182700 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 16 | 20231221 | 182600 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 17 | 20231221 | 182500 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 18 | 20231221 | 182400 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 19 | 20231221 | 182300 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 20 | 20231221 | 182200 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 21 | 20231221 | 182100 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 22 | 20231221 | 182000 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 23 | 20231221 | 181900 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 24 | 20231221 | 181800 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 25 | 20231221 | 181700 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 26 | 20231221 | 181600 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 27 | 20231221 | 181500 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 28 | 20231221 | 181400 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 29 | 20231221 | 181300 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 30 | 20231221 | 181200 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 31 | 20231221 | 181100 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 32 | 20231221 | 181000 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 26960 |
| 33 | 20231221 | 180900 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 34 | 20231221 | 180800 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 35 | 20231221 | 180700 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 36 | 20231221 | 180600 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 37 | 20231221 | 180500 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 38 | 20231221 | 180400 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 39 | 20231221 | 180300 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 40 | 20231221 | 180200 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 41 | 20231221 | 180100 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 42 | 20231221 | 180000 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 43 | 20231221 | 175900 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 44 | 20231221 | 175800 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 45 | 20231221 | 175700 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 46 | 20231221 | 175600 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 47 | 20231221 | 175500 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 48 | 20231221 | 175400 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 49 | 20231221 | 175300 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 50 | 20231221 | 175200 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 51 | 20231221 | 175100 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 52 | 20231221 | 175000 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 53 | 20231221 | 174900 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 54 | 20231221 | 174800 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 55 | 20231221 | 174700 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 56 | 20231221 | 174600 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 57 | 20231221 | 174500 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 58 | 20231221 | 174400 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 59 | 20231221 | 174300 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 60 | 20231221 | 174200 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 61 | 20231221 | 174100 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 62 | 20231221 | 174000 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 26960 |
| 63 | 20231221 | 173900 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 64 | 20231221 | 173800 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 65 | 20231221 | 173700 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 66 | 20231221 | 173600 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 67 | 20231221 | 173500 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 68 | 20231221 | 173400 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 69 | 20231221 | 173300 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 70 | 20231221 | 173200 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 71 | 20231221 | 173100 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 72 | 20231221 | 173000 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 73 | 20231221 | 172900 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 74 | 20231221 | 172800 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 75 | 20231221 | 172700 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 76 | 20231221 | 172600 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 77 | 20231221 | 172500 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 78 | 20231221 | 172400 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 79 | 20231221 | 172300 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 80 | 20231221 | 172200 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 81 | 20231221 | 172100 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 82 | 20231221 | 172000 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 83 | 20231221 | 171900 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 84 | 20231221 | 171800 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 85 | 20231221 | 171700 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 86 | 20231221 | 171600 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 87 | 20231221 | 171500 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 88 | 20231221 | 171400 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 89 | 20231221 | 171300 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 90 | 20231221 | 171200 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 91 | 20231221 | 171100 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 92 | 20231221 | 171000 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 26960 |
| 93 | 20231221 | 170900 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 94 | 20231221 | 170800 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 95 | 20231221 | 170700 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 96 | 20231221 | 170600 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 97 | 20231221 | 170500 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 98 | 20231221 | 170400 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 99 | 20231221 | 170300 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 100 | 20231221 | 170200 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 101 | 20231221 | 170100 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 102 | 20231221 | 170000 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 103 | 20231221 | 165900 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 104 | 20231221 | 165800 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 105 | 20231221 | 165700 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 106 | 20231221 | 165600 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 107 | 20231221 | 165500 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 108 | 20231221 | 165400 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 109 | 20231221 | 165300 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 110 | 20231221 | 165200 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 111 | 20231221 | 165100 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 112 | 20231221 | 165000 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 113 | 20231221 | 164900 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 114 | 20231221 | 164800 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 115 | 20231221 | 164700 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 116 | 20231221 | 164600 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 117 | 20231221 | 164500 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 118 | 20231221 | 164400 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 119 | 20231221 | 164300 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 120 | 20231221 | 164200 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 121 | 20231221 | 164100 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 122 | 20231221 | 164000 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 26960 |
| 123 | 20231221 | 163900 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 124 | 20231221 | 163800 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 125 | 20231221 | 163700 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 126 | 20231221 | 163600 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 127 | 20231221 | 163500 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 128 | 20231221 | 163400 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 129 | 20231221 | 163300 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 130 | 20231221 | 163200 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 131 | 20231221 | 163100 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 132 | 20231221 | 163000 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 133 | 20231221 | 162900 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 134 | 20231221 | 162800 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 135 | 20231221 | 162700 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 136 | 20231221 | 162600 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 137 | 20231221 | 162500 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 138 | 20231221 | 162400 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 139 | 20231221 | 162300 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 140 | 20231221 | 162200 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 141 | 20231221 | 162100 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 142 | 20231221 | 162000 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 143 | 20231221 | 161900 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 144 | 20231221 | 161800 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 145 | 20231221 | 161700 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 146 | 20231221 | 161600 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 147 | 20231221 | 161500 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 148 | 20231221 | 161400 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 149 | 20231221 | 161300 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 150 | 20231221 | 161200 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 151 | 20231221 | 161100 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 152 | 20231221 | 161000 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 26960 |
| 153 | 20231221 | 160900 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 154 | 20231221 | 160800 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 155 | 20231221 | 160700 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 156 | 20231221 | 160600 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 157 | 20231221 | 160500 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 158 | 20231221 | 160400 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 159 | 20231221 | 160300 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 160 | 20231221 | 160200 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 161 | 20231221 | 160100 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 162 | 20231221 | 160000 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 163 | 20231221 | 155900 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 164 | 20231221 | 155800 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 165 | 20231221 | 155700 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 166 | 20231221 | 155600 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 167 | 20231221 | 155500 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 168 | 20231221 | 155400 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 169 | 20231221 | 155300 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 170 | 20231221 | 155200 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 171 | 20231221 | 155100 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 172 | 20231221 | 155000 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 173 | 20231221 | 154900 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 174 | 20231221 | 154800 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 175 | 20231221 | 154700 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 176 | 20231221 | 154600 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 177 | 20231221 | 154500 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 178 | 20231221 | 154400 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 179 | 20231221 | 154300 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 180 | 20231221 | 154200 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 181 | 20231221 | 154100 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 182 | 20231221 | 154000 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 26960 |
| 183 | 20231221 | 153900 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 184 | 20231221 | 153800 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 185 | 20231221 | 153700 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 186 | 20231221 | 153600 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 187 | 20231221 | 153500 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 188 | 20231221 | 153400 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 189 | 20231221 | 153300 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 190 | 20231221 | 153200 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 191 | 20231221 | 153100 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 0 |
| 192 | 20231221 | 153000 | 5628137450 | 8580 | 8580 | 8580 | 8580 | 26960 |
| 193 | 20231221 | 152900 | 5396820650 | 8630 | 8630 | 8630 | 8630 | 0 |
| 194 | 20231221 | 152800 | 5396820650 | 8630 | 8630 | 8630 | 8630 | 0 |
| 195 | 20231221 | 152700 | 5396820650 | 8630 | 8630 | 8630 | 8630 | 0 |
| 196 | 20231221 | 152600 | 5396820650 | 8630 | 8630 | 8630 | 8630 | 0 |
| 197 | 20231221 | 152500 | 5396820650 | 8630 | 8630 | 8630 | 8630 | 0 |
| 198 | 20231221 | 152400 | 5396820650 | 8630 | 8630 | 8630 | 8630 | 0 |
| 199 | 20231221 | 152300 | 5396820650 | 8630 | 8630 | 8630 | 8630 | 0 |
| 200 | 20231221 | 152200 | 5396820650 | 8630 | 8630 | 8630 | 8630 | 0 |
| 201 | 20231221 | 152100 | 5396820650 | 8630 | 8630 | 8630 | 8630 | 0 |
| 202 | 20231221 | 152000 | 5396820650 | 8630 | 8630 | 8630 | 8630 | 0 |
| 203 | 20231221 | 151900 | 5396820650 | 8630 | 8630 | 8630 | 8620 | 1030 |
| 204 | 20231221 | 151800 | 5387931760 | 8630 | 8640 | 8640 | 8620 | 931 |
| 205 | 20231221 | 151700 | 5379896080 | 8640 | 8630 | 8640 | 8620 | 1246 |
| 206 | 20231221 | 151600 | 5369142940 | 8630 | 8630 | 8640 | 8600 | 2378 |
| 207 | 20231221 | 151500 | 5348677020 | 8640 | 8640 | 8640 | 8590 | 889 |
| 208 | 20231221 | 151400 | 5341027280 | 8640 | 8600 | 8660 | 8590 | 3964 |
| 209 | 20231221 | 151300 | 5306887350 | 8600 | 8600 | 8600 | 8590 | 1603 |
| 210 | 20231221 | 151200 | 5293112770 | 8590 | 8590 | 8600 | 8590 | 1002 |
| 211 | 20231221 | 151100 | 5284503040 | 8600 | 8610 | 8610 | 8590 | 4424 |
| 212 | 20231221 | 151000 | 5246482180 | 8610 | 8620 | 8620 | 8610 | 640 |
| 213 | 20231221 | 150900 | 5240970060 | 8620 | 8610 | 8620 | 8610 | 692 |
| 214 | 20231221 | 150800 | 5235008320 | 8600 | 8620 | 8640 | 8600 | 3477 |
| 215 | 20231221 | 150700 | 5205061020 | 8630 | 8610 | 8630 | 8610 | 819 |
| 216 | 20231221 | 150600 | 5198003100 | 8600 | 8600 | 8610 | 8590 | 4289 |
| 217 | 20231221 | 150500 | 5161134650 | 8600 | 8620 | 8620 | 8600 | 5269 |
| 218 | 20231221 | 150400 | 5115801610 | 8620 | 8610 | 8620 | 8610 | 1185 |
| 219 | 20231221 | 150300 | 5105596300 | 8620 | 8630 | 8630 | 8610 | 1228 |
| 220 | 20231221 | 150200 | 5095010770 | 8620 | 8610 | 8630 | 8610 | 251 |
| 221 | 20231221 | 150100 | 5092847760 | 8620 | 8610 | 8620 | 8600 | 999 |
| 222 | 20231221 | 150000 | 5084246010 | 8610 | 8620 | 8620 | 8600 | 4924 |
| 223 | 20231221 | 145900 | 5041849780 | 8610 | 8630 | 8630 | 8610 | 1524 |
| 224 | 20231221 | 145800 | 5028712770 | 8630 | 8620 | 8630 | 8620 | 187 |
| 225 | 20231221 | 145700 | 5027100020 | 8630 | 8610 | 8630 | 8610 | 1136 |
| 226 | 20231221 | 145600 | 5017316340 | 8610 | 8610 | 8610 | 8600 | 3222 |
| 227 | 20231221 | 145500 | 4989575930 | 8610 | 8630 | 8630 | 8610 | 2792 |
| 228 | 20231221 | 145400 | 4965507260 | 8620 | 8630 | 8630 | 8620 | 662 |
| 229 | 20231221 | 145300 | 4959796210 | 8630 | 8630 | 8630 | 8620 | 4694 |
| 230 | 20231221 | 145200 | 4919323930 | 8630 | 8640 | 8640 | 8630 | 881 |
| 231 | 20231221 | 145100 | 4911715640 | 8640 | 8650 | 8670 | 8640 | 2351 |
| 232 | 20231221 | 145000 | 4891387670 | 8660 | 8660 | 8660 | 8650 | 862 |
| 233 | 20231221 | 144900 | 4883930280 | 8660 | 8640 | 8660 | 8640 | 1537 |
| 234 | 20231221 | 144800 | 4870635290 | 8650 | 8650 | 8650 | 8640 | 418 |
| 235 | 20231221 | 144700 | 4867023590 | 8640 | 8630 | 8650 | 8630 | 620 |
| 236 | 20231221 | 144600 | 4861669410 | 8630 | 8630 | 8640 | 8630 | 1763 |
| 237 | 20231221 | 144500 | 4846453110 | 8640 | 8650 | 8650 | 8640 | 335 |
| 238 | 20231221 | 144400 | 4843557930 | 8640 | 8640 | 8640 | 8630 | 700 |
| 239 | 20231221 | 144300 | 4837510930 | 8640 | 8640 | 8650 | 8640 | 675 |
| 240 | 20231221 | 144200 | 4831678560 | 8640 | 8650 | 8650 | 8640 | 240 |
| 241 | 20231221 | 144100 | 4829604780 | 8650 | 8640 | 8650 | 8630 | 1539 |
| 242 | 20231221 | 144000 | 4816319900 | 8640 | 8660 | 8660 | 8630 | 817 |
| 243 | 20231221 | 143900 | 4809261630 | 8640 | 8650 | 8660 | 8640 | 2545 |
| 244 | 20231221 | 143800 | 4787268540 | 8650 | 8660 | 8660 | 8640 | 963 |
| 245 | 20231221 | 143700 | 4778939150 | 8650 | 8660 | 8670 | 8650 | 658 |
| 246 | 20231221 | 143600 | 4773245870 | 8660 | 8650 | 8660 | 8650 | 921 |
| 247 | 20231221 | 143500 | 4765277040 | 8660 | 8660 | 8670 | 8650 | 709 |
| 248 | 20231221 | 143400 | 4759140140 | 8670 | 8650 | 8670 | 8650 | 206 |
| 249 | 20231221 | 143300 | 4757356670 | 8650 | 8660 | 8670 | 8650 | 366 |
| 250 | 20231221 | 143200 | 4754187080 | 8660 | 8660 | 8670 | 8660 | 268 |
| 251 | 20231221 | 143100 | 4751866100 | 8660 | 8650 | 8680 | 8650 | 430 |
| 252 | 20231221 | 143000 | 4748142050 | 8650 | 8640 | 8650 | 8640 | 276 |
| 253 | 20231221 | 142900 | 4745754980 | 8640 | 8650 | 8650 | 8630 | 655 |
| 254 | 20231221 | 142800 | 4740096450 | 8650 | 8650 | 8660 | 8640 | 887 |
| 255 | 20231221 | 142700 | 4732429500 | 8650 | 8640 | 8660 | 8630 | 236 |
| 256 | 20231221 | 142600 | 4730390740 | 8630 | 8660 | 8660 | 8630 | 3028 |
| 257 | 20231221 | 142500 | 4704243240 | 8660 | 8660 | 8660 | 8650 | 319 |
| 258 | 20231221 | 142400 | 4701483700 | 8660 | 8660 | 8660 | 8650 | 149 |
| 259 | 20231221 | 142300 | 4700194370 | 8640 | 8650 | 8650 | 8640 | 322 |
| 260 | 20231221 | 142200 | 4697410100 | 8650 | 8650 | 8650 | 8640 | 1212 |
| 261 | 20231221 | 142100 | 4686933680 | 8640 | 8650 | 8650 | 8640 | 334 |
| 262 | 20231221 | 142000 | 4684047400 | 8650 | 8660 | 8680 | 8650 | 2562 |
| 263 | 20231221 | 141900 | 4661851830 | 8660 | 8640 | 8660 | 8630 | 1357 |
| 264 | 20231221 | 141800 | 4650126790 | 8640 | 8650 | 8650 | 8630 | 1459 |
| 265 | 20231221 | 141700 | 4637531260 | 8640 | 8660 | 8660 | 8640 | 825 |
| 266 | 20231221 | 141600 | 4630400950 | 8660 | 8660 | 8660 | 8640 | 318 |
| 267 | 20231221 | 141500 | 4627651070 | 8660 | 8670 | 8670 | 8650 | 1543 |
| 268 | 20231221 | 141400 | 4614289180 | 8670 | 8660 | 8670 | 8650 | 462 |
| 269 | 20231221 | 141300 | 4610284680 | 8650 | 8640 | 8660 | 8640 | 171 |
| 270 | 20231221 | 141200 | 4608804910 | 8660 | 8690 | 8690 | 8600 | 10786 |
| 271 | 20231221 | 141100 | 4515947590 | 8630 | 8690 | 8700 | 8610 | 10361 |
| 272 | 20231221 | 141000 | 4426357660 | 8680 | 8690 | 8690 | 8680 | 141 |
| 273 | 20231221 | 140900 | 4425132390 | 8680 | 8680 | 8690 | 8680 | 234 |
| 274 | 20231221 | 140800 | 4423101080 | 8680 | 8680 | 8690 | 8680 | 467 |
| 275 | 20231221 | 140700 | 4419045640 | 8700 | 8680 | 8700 | 8670 | 517 |
| 276 | 20231221 | 140600 | 4414561200 | 8700 | 8700 | 8700 | 8680 | 779 |
| 277 | 20231221 | 140500 | 4407796440 | 8680 | 8690 | 8690 | 8680 | 244 |
| 278 | 20231221 | 140400 | 4405676150 | 8700 | 8700 | 8700 | 8700 | 17 |
| 279 | 20231221 | 140300 | 4405528250 | 8690 | 8680 | 8690 | 8680 | 360 |
| 280 | 20231221 | 140200 | 4402402290 | 8690 | 8690 | 8690 | 8670 | 1291 |
| 281 | 20231221 | 140100 | 4391205730 | 8690 | 8690 | 8690 | 8680 | 1197 |
| 282 | 20231221 | 140000 | 4380814260 | 8700 | 8700 | 8700 | 8680 | 1581 |
| 283 | 20231221 | 135900 | 4367081840 | 8700 | 8690 | 8700 | 8690 | 1115 |
| 284 | 20231221 | 135800 | 4357383860 | 8680 | 8690 | 8690 | 8680 | 200 |
| 285 | 20231221 | 135700 | 4355646020 | 8690 | 8690 | 8690 | 8690 | 281 |
| 286 | 20231221 | 135600 | 4353204130 | 8700 | 8690 | 8700 | 8680 | 189 |
| 287 | 20231221 | 135500 | 4351561550 | 8690 | 8690 | 8690 | 8690 | 272 |
| 288 | 20231221 | 135400 | 4349197870 | 8680 | 8680 | 8700 | 8680 | 2821 |
| 289 | 20231221 | 135300 | 4324711250 | 8690 | 8700 | 8700 | 8690 | 1497 |
| 290 | 20231221 | 135200 | 4311697210 | 8700 | 8700 | 8700 | 8680 | 3500 |
| 291 | 20231221 | 135100 | 4281311650 | 8680 | 8700 | 8700 | 8680 | 3104 |
| 292 | 20231221 | 135000 | 4254360570 | 8700 | 8700 | 8700 | 8690 | 2139 |
| 293 | 20231221 | 134900 | 4235770600 | 8700 | 8700 | 8710 | 8700 | 773 |
| 294 | 20231221 | 134800 | 4229045310 | 8710 | 8700 | 8710 | 8700 | 92 |
| 295 | 20231221 | 134700 | 4228244740 | 8700 | 8700 | 8700 | 8700 | 485 |
| 296 | 20231221 | 134600 | 4224025240 | 8700 | 8690 | 8700 | 8690 | 197 |
| 297 | 20231221 | 134500 | 4222312940 | 8700 | 8700 | 8700 | 8700 | 35 |
| 298 | 20231221 | 134400 | 4222008440 | 8700 | 8690 | 8700 | 8690 | 68 |
| 299 | 20231221 | 134300 | 4221417170 | 8690 | 8700 | 8700 | 8690 | 5099 |
| 300 | 20231221 | 134200 | 4177105880 | 8700 | 8710 | 8710 | 8700 | 382 |
| 301 | 20231221 | 134100 | 4173782250 | 8710 | 8700 | 8710 | 8700 | 119 |
| 302 | 20231221 | 134000 | 4172746760 | 8720 | 8720 | 8720 | 8700 | 1579 |
| 303 | 20231221 | 133900 | 4159004910 | 8710 | 8710 | 8710 | 8710 | 417 |
| 304 | 20231221 | 133800 | 4155372840 | 8710 | 8710 | 8710 | 8710 | 80 |
| 305 | 20231221 | 133700 | 4154676040 | 8700 | 8710 | 8710 | 8700 | 33 |
| 306 | 20231221 | 133600 | 4154388650 | 8700 | 8710 | 8710 | 8700 | 2497 |
| 307 | 20231221 | 133500 | 4132663510 | 8710 | 8720 | 8720 | 8710 | 455 |
| 308 | 20231221 | 133400 | 4128700200 | 8710 | 8710 | 8720 | 8700 | 282 |
| 309 | 20231221 | 133300 | 4126244130 | 8710 | 8710 | 8710 | 8710 | 212 |
| 310 | 20231221 | 133200 | 4124397610 | 8710 | 8710 | 8710 | 8710 | 505 |
| 311 | 20231221 | 133100 | 4119999060 | 8720 | 8710 | 8720 | 8710 | 866 |
| 312 | 20231221 | 133000 | 4112454840 | 8710 | 8710 | 8710 | 8710 | 35 |
| 313 | 20231221 | 132900 | 4112149990 | 8710 | 8710 | 8710 | 8710 | 233 |
| 314 | 20231221 | 132800 | 4110120560 | 8710 | 8710 | 8710 | 8710 | 39 |
| 315 | 20231221 | 132700 | 4109780870 | 8710 | 8710 | 8720 | 8710 | 373 |
| 316 | 20231221 | 132600 | 4106531480 | 8710 | 8710 | 8710 | 8700 | 166 |
| 317 | 20231221 | 132500 | 4105085710 | 8700 | 8710 | 8710 | 8700 | 268 |
| 318 | 20231221 | 132400 | 4102751470 | 8700 | 8710 | 8710 | 8700 | 73 |
| 319 | 20231221 | 132300 | 4102116190 | 8710 | 8700 | 8710 | 8700 | 161 |
| 320 | 20231221 | 132200 | 4100715310 | 8700 | 8710 | 8720 | 8700 | 1316 |
| 321 | 20231221 | 132100 | 4089262860 | 8710 | 8710 | 8710 | 8710 | 414 |
| 322 | 20231221 | 132000 | 4085656920 | 8710 | 8710 | 8710 | 8700 | 619 |
| 323 | 20231221 | 131900 | 4080266730 | 8720 | 8720 | 8720 | 8720 | 36 |
| 324 | 20231221 | 131800 | 4079952810 | 8710 | 8700 | 8720 | 8700 | 825 |
| 325 | 20231221 | 131700 | 4072771890 | 8710 | 8720 | 8720 | 8710 | 179 |
| 326 | 20231221 | 131600 | 4071212630 | 8710 | 8710 | 8710 | 8700 | 913 |
| 327 | 20231221 | 131500 | 4063263180 | 8710 | 8720 | 8720 | 8710 | 163 |
| 328 | 20231221 | 131400 | 4061843260 | 8710 | 8720 | 8720 | 8710 | 337 |
| 329 | 20231221 | 131300 | 4058907680 | 8710 | 8710 | 8720 | 8710 | 193 |
| 330 | 20231221 | 131200 | 4057226550 | 8710 | 8700 | 8720 | 8700 | 125 |
| 331 | 20231221 | 131100 | 4056137830 | 8700 | 8710 | 8710 | 8690 | 992 |
| 332 | 20231221 | 131000 | 4047505820 | 8710 | 8720 | 8720 | 8700 | 389 |
| 333 | 20231221 | 130900 | 4044119840 | 8700 | 8720 | 8720 | 8700 | 261 |
| 334 | 20231221 | 130800 | 4041848240 | 8700 | 8700 | 8700 | 8700 | 311 |
| 335 | 20231221 | 130700 | 4039142540 | 8720 | 8700 | 8720 | 8690 | 2110 |
| 336 | 20231221 | 130600 | 4020803040 | 8700 | 8700 | 8700 | 8700 | 217 |
| 337 | 20231221 | 130500 | 4018915140 | 8700 | 8700 | 8700 | 8700 | 136 |
| 338 | 20231221 | 130400 | 4017731940 | 8700 | 8690 | 8700 | 8690 | 727 |
| 339 | 20231221 | 130300 | 4011412040 | 8700 | 8700 | 8700 | 8700 | 101 |
| 340 | 20231221 | 130200 | 4010533340 | 8700 | 8700 | 8700 | 8700 | 16 |
| 341 | 20231221 | 130100 | 4010394140 | 8690 | 8700 | 8700 | 8690 | 409 |
| 342 | 20231221 | 130000 | 4006839720 | 8690 | 8680 | 8690 | 8680 | 1645 |
| 343 | 20231221 | 125900 | 3992559670 | 8700 | 8700 | 8700 | 8690 | 522 |
| 344 | 20231221 | 125800 | 3988021900 | 8700 | 8690 | 8700 | 8690 | 1100 |
| 345 | 20231221 | 125700 | 3978462730 | 8700 | 8730 | 8730 | 8700 | 2740 |
| 346 | 20231221 | 125600 | 3954623940 | 8700 | 8710 | 8710 | 8700 | 2077 |
| 347 | 20231221 | 125500 | 3936553120 | 8740 | 8730 | 8740 | 8700 | 687 |
| 348 | 20231221 | 125400 | 3930565620 | 8740 | 8740 | 8740 | 8740 | 21 |
| 349 | 20231221 | 125300 | 3930382080 | 8740 | 8750 | 8750 | 8740 | 281 |
| 350 | 20231221 | 125200 | 3927925870 | 8690 | 8690 | 8740 | 8690 | 8583 |
| 351 | 20231221 | 125100 | 3853315700 | 8690 | 8690 | 8690 | 8690 | 810 |
| 352 | 20231221 | 125000 | 3846276800 | 8690 | 8680 | 8690 | 8680 | 42 |
| 353 | 20231221 | 124900 | 3845911880 | 8690 | 8690 | 8690 | 8680 | 119 |
| 354 | 20231221 | 124800 | 3844878120 | 8690 | 8680 | 8690 | 8680 | 297 |
| 355 | 20231221 | 124700 | 3842299880 | 8680 | 8740 | 8740 | 8680 | 2687 |
| 356 | 20231221 | 124600 | 3818961700 | 8740 | 8690 | 8740 | 8690 | 2887 |
| 357 | 20231221 | 124500 | 3793871620 | 8690 | 8710 | 8710 | 8690 | 2741 |
| 358 | 20231221 | 124400 | 3770023030 | 8710 | 8750 | 8750 | 8710 | 300 |
| 359 | 20231221 | 124300 | 3767401600 | 8750 | 8710 | 8760 | 8710 | 301 |
| 360 | 20231221 | 124200 | 3764768870 | 8700 | 8750 | 8750 | 8700 | 1109 |
| 361 | 20231221 | 124100 | 3755114960 | 8700 | 8720 | 8760 | 8700 | 4159 |
| 362 | 20231221 | 124000 | 3718893690 | 8720 | 8770 | 8770 | 8720 | 5214 |
| 363 | 20231221 | 123900 | 3673337840 | 8770 | 8760 | 8770 | 8760 | 359 |
| 364 | 20231221 | 123800 | 3670192660 | 8770 | 8770 | 8770 | 8760 | 1065 |
| 365 | 20231221 | 123700 | 3660862610 | 8770 | 8770 | 8770 | 8770 | 381 |
| 366 | 20231221 | 123600 | 3657521240 | 8770 | 8770 | 8780 | 8770 | 2627 |
| 367 | 20231221 | 123500 | 3634481600 | 8780 | 8780 | 8790 | 8770 | 801 |
| 368 | 20231221 | 123400 | 3627446570 | 8780 | 8790 | 8790 | 8780 | 1019 |
| 369 | 20231221 | 123300 | 3618497460 | 8790 | 8780 | 8790 | 8780 | 2348 |
| 370 | 20231221 | 123200 | 3597880030 | 8780 | 8780 | 8780 | 8780 | 816 |
| 371 | 20231221 | 123100 | 3590715550 | 8780 | 8780 | 8790 | 8780 | 615 |
| 372 | 20231221 | 123000 | 3585315670 | 8790 | 8780 | 8790 | 8770 | 2794 |
| 373 | 20231221 | 122900 | 3560784360 | 8780 | 8780 | 8780 | 8770 | 121 |
| 374 | 20231221 | 122800 | 3559722510 | 8780 | 8770 | 8780 | 8760 | 775 |
| 375 | 20231221 | 122700 | 3552930780 | 8770 | 8780 | 8780 | 8760 | 467 |
| 376 | 20231221 | 122600 | 3548836400 | 8770 | 8770 | 8780 | 8760 | 745 |
| 377 | 20231221 | 122500 | 3542302480 | 8770 | 8770 | 8780 | 8760 | 1431 |
| 378 | 20231221 | 122400 | 3529753230 | 8780 | 8770 | 8780 | 8760 | 363 |
| 379 | 20231221 | 122300 | 3526570320 | 8770 | 8760 | 8770 | 8760 | 140 |
| 380 | 20231221 | 122200 | 3525343670 | 8760 | 8730 | 8780 | 8730 | 16618 |
| 381 | 20231221 | 122100 | 3379929990 | 8720 | 8720 | 8730 | 8720 | 1572 |
| 382 | 20231221 | 122000 | 3366219920 | 8720 | 8720 | 8720 | 8710 | 31 |
| 383 | 20231221 | 121900 | 3365949610 | 8720 | 8710 | 8720 | 8710 | 76 |
| 384 | 20231221 | 121800 | 3365287390 | 8720 | 8720 | 8720 | 8720 | 28 |
| 385 | 20231221 | 121700 | 3365043230 | 8720 | 8720 | 8720 | 8720 | 135 |
| 386 | 20231221 | 121600 | 3363866030 | 8720 | 8710 | 8720 | 8710 | 81 |
| 387 | 20231221 | 121500 | 3363160220 | 8710 | 8720 | 8720 | 8710 | 1575 |
| 388 | 20231221 | 121400 | 3349440960 | 8710 | 8710 | 8720 | 8710 | 1504 |
| 389 | 20231221 | 121300 | 3336340950 | 8710 | 8710 | 8720 | 8710 | 1271 |
| 390 | 20231221 | 121200 | 3325270370 | 8710 | 8710 | 8710 | 8700 | 540 |
| 391 | 20231221 | 121100 | 3320571970 | 8710 | 8700 | 8710 | 8700 | 92 |
| 392 | 20231221 | 121000 | 3319770760 | 8710 | 8700 | 8710 | 8700 | 98 |
| 393 | 20231221 | 120900 | 3318917790 | 8710 | 8700 | 8710 | 8700 | 582 |
| 394 | 20231221 | 120800 | 3313853840 | 8710 | 8710 | 8710 | 8710 | 125 |
| 395 | 20231221 | 120700 | 3312765090 | 8700 | 8710 | 8710 | 8700 | 281 |
| 396 | 20231221 | 120600 | 3310320200 | 8710 | 8700 | 8710 | 8690 | 1176 |
| 397 | 20231221 | 120500 | 3300097740 | 8700 | 8690 | 8700 | 8690 | 78 |
| 398 | 20231221 | 120400 | 3299419240 | 8700 | 8700 | 8700 | 8700 | 292 |
| 399 | 20231221 | 120300 | 3296878840 | 8700 | 8700 | 8700 | 8700 | 199 |
| 400 | 20231221 | 120200 | 3295147540 | 8700 | 8700 | 8700 | 8700 | 663 |
| 401 | 20231221 | 120100 | 3289379440 | 8710 | 8710 | 8710 | 8700 | 79 |
| 402 | 20231221 | 120000 | 3288691650 | 8700 | 8700 | 8710 | 8700 | 969 |
| 403 | 20231221 | 115900 | 3280260930 | 8710 | 8710 | 8710 | 8710 | 42 |
| 404 | 20231221 | 115800 | 3279895110 | 8710 | 8700 | 8710 | 8700 | 203 |
| 405 | 20231221 | 115700 | 3278128580 | 8710 | 8700 | 8710 | 8700 | 111 |
| 406 | 20231221 | 115600 | 3277162790 | 8700 | 8710 | 8710 | 8690 | 924 |
| 407 | 20231221 | 115500 | 3269123960 | 8710 | 8710 | 8710 | 8710 | 21 |
| 408 | 20231221 | 115400 | 3268941050 | 8710 | 8720 | 8720 | 8700 | 148 |
| 409 | 20231221 | 115300 | 3267651790 | 8720 | 8720 | 8730 | 8710 | 3038 |
| 410 | 20231221 | 115200 | 3241166250 | 8720 | 8720 | 8720 | 8710 | 154 |
| 411 | 20231221 | 115100 | 3239824420 | 8720 | 8720 | 8720 | 8710 | 294 |
| 412 | 20231221 | 115000 | 3237263460 | 8720 | 8720 | 8720 | 8710 | 753 |
| 413 | 20231221 | 114900 | 3230700380 | 8720 | 8710 | 8720 | 8700 | 622 |
| 414 | 20231221 | 114800 | 3225282600 | 8720 | 8710 | 8720 | 8710 | 263 |
| 415 | 20231221 | 114700 | 3222991640 | 8710 | 8710 | 8710 | 8710 | 3 |
| 416 | 20231221 | 114600 | 3222965510 | 8710 | 8700 | 8710 | 8700 | 416 |
| 417 | 20231221 | 114500 | 3219346020 | 8710 | 8720 | 8720 | 8710 | 396 |
| 418 | 20231221 | 114400 | 3215896470 | 8720 | 8720 | 8720 | 8710 | 430 |
| 419 | 20231221 | 114300 | 3212148950 | 8720 | 8710 | 8720 | 8710 | 202 |
| 420 | 20231221 | 114200 | 3210389280 | 8720 | 8730 | 8730 | 8630 | 4021 |
| 421 | 20231221 | 114100 | 3175569040 | 8730 | 8670 | 8730 | 8670 | 133 |
| 422 | 20231221 | 114000 | 3174408670 | 8730 | 8730 | 8730 | 8670 | 2120 |
| 423 | 20231221 | 113900 | 3155986940 | 8730 | 8730 | 8730 | 8700 | 434 |
| 424 | 20231221 | 113800 | 3152200970 | 8730 | 8730 | 8740 | 8730 | 328 |
| 425 | 20231221 | 113700 | 3149337330 | 8740 | 8740 | 8740 | 8730 | 299 |
| 426 | 20231221 | 113600 | 3146726390 | 8690 | 8740 | 8740 | 8690 | 5108 |
| 427 | 20231221 | 113500 | 3102202880 | 8730 | 8740 | 8740 | 8730 | 142 |
| 428 | 20231221 | 113400 | 3100961840 | 8740 | 8730 | 8740 | 8730 | 2817 |
| 429 | 20231221 | 113300 | 3076369250 | 8730 | 8720 | 8730 | 8720 | 171 |
| 430 | 20231221 | 113200 | 3074877420 | 8720 | 8730 | 8730 | 8720 | 374 |
| 431 | 20231221 | 113100 | 3071614440 | 8730 | 8730 | 8730 | 8730 | 23 |
| 432 | 20231221 | 113000 | 3071413650 | 8730 | 8730 | 8730 | 8720 | 307 |
| 433 | 20231221 | 112900 | 3068733560 | 8730 | 8730 | 8730 | 8730 | 65 |
| 434 | 20231221 | 112800 | 3068166110 | 8730 | 8730 | 8730 | 8730 | 63 |
| 435 | 20231221 | 112700 | 3067616120 | 8730 | 8720 | 8730 | 8720 | 36 |
| 436 | 20231221 | 112600 | 3067301850 | 8730 | 8710 | 8730 | 8710 | 746 |
| 437 | 20231221 | 112500 | 3060791810 | 8710 | 8710 | 8710 | 8710 | 24 |
| 438 | 20231221 | 112400 | 3060582770 | 8710 | 8700 | 8710 | 8700 | 436 |
| 439 | 20231221 | 112300 | 3056785340 | 8700 | 8710 | 8720 | 8700 | 1411 |
| 440 | 20231221 | 112200 | 3044504500 | 8710 | 8730 | 8730 | 8710 | 1517 |
| 441 | 20231221 | 112100 | 3031285100 | 8730 | 8720 | 8730 | 8720 | 274 |
| 442 | 20231221 | 112000 | 3028895380 | 8730 | 8720 | 8730 | 8720 | 172 |
| 443 | 20231221 | 111900 | 3027394820 | 8730 | 8730 | 8730 | 8710 | 1532 |
| 444 | 20231221 | 111800 | 3014040140 | 8730 | 8720 | 8730 | 8710 | 255 |
| 445 | 20231221 | 111700 | 3011816500 | 8720 | 8710 | 8720 | 8710 | 614 |
| 446 | 20231221 | 111600 | 3006463120 | 8720 | 8720 | 8730 | 8720 | 2468 |
| 447 | 20231221 | 111500 | 2984934930 | 8730 | 8730 | 8730 | 8730 | 48 |
| 448 | 20231221 | 111400 | 2984515890 | 8730 | 8730 | 8730 | 8720 | 242 |
| 449 | 20231221 | 111300 | 2982405330 | 8730 | 8730 | 8740 | 8720 | 1168 |
| 450 | 20231221 | 111200 | 2972210210 | 8740 | 8740 | 8740 | 8720 | 629 |
| 451 | 20231221 | 111100 | 2966723150 | 8740 | 8720 | 8740 | 8710 | 4847 |
| 452 | 20231221 | 111000 | 2924461250 | 8720 | 8720 | 8720 | 8710 | 1188 |
| 453 | 20231221 | 110900 | 2914112700 | 8720 | 8720 | 8720 | 8710 | 2139 |
| 454 | 20231221 | 110800 | 2895481800 | 8720 | 8710 | 8720 | 8710 | 3264 |
| 455 | 20231221 | 110700 | 2867051990 | 8710 | 8700 | 8710 | 8700 | 1226 |
| 456 | 20231221 | 110600 | 2856384540 | 8710 | 8680 | 8710 | 8680 | 9546 |
| 457 | 20231221 | 110500 | 2773404330 | 8680 | 8680 | 8680 | 8600 | 2385 |
| 458 | 20231221 | 110400 | 2752814930 | 8680 | 8680 | 8680 | 8570 | 11984 |
| 459 | 20231221 | 110300 | 2649774770 | 8680 | 8680 | 8700 | 8590 | 14127 |
| 460 | 20231221 | 110200 | 2527724240 | 8680 | 8670 | 8680 | 8650 | 1404 |
| 461 | 20231221 | 110100 | 2515556070 | 8660 | 8630 | 8670 | 8630 | 3822 |
| 462 | 20231221 | 110000 | 2482549960 | 8640 | 8630 | 8640 | 8630 | 2939 |
| 463 | 20231221 | 105900 | 2457178890 | 8640 | 8640 | 8640 | 8630 | 391 |
| 464 | 20231221 | 105800 | 2453803740 | 8630 | 8650 | 8650 | 8630 | 1552 |
| 465 | 20231221 | 105700 | 2440393840 | 8650 | 8660 | 8660 | 8650 | 574 |
| 466 | 20231221 | 105600 | 2435428380 | 8650 | 8660 | 8660 | 8650 | 2490 |
| 467 | 20231221 | 105500 | 2413889560 | 8660 | 8660 | 8670 | 8650 | 416 |
| 468 | 20231221 | 105400 | 2410286810 | 8660 | 8680 | 8680 | 8660 | 254 |
| 469 | 20231221 | 105300 | 2408086080 | 8660 | 8680 | 8680 | 8660 | 3937 |
| 470 | 20231221 | 105200 | 2373981330 | 8680 | 8680 | 8680 | 8670 | 119 |
| 471 | 20231221 | 105100 | 2372949190 | 8680 | 8680 | 8680 | 8670 | 90 |
| 472 | 20231221 | 105000 | 2372168000 | 8670 | 8670 | 8670 | 8660 | 405 |
| 473 | 20231221 | 104900 | 2368657180 | 8670 | 8670 | 8670 | 8660 | 290 |
| 474 | 20231221 | 104800 | 2366142980 | 8670 | 8680 | 8680 | 8670 | 510 |
| 475 | 20231221 | 104700 | 2361721070 | 8680 | 8680 | 8680 | 8680 | 193 |
| 476 | 20231221 | 104600 | 2360045830 | 8680 | 8660 | 8680 | 8660 | 4272 |
| 477 | 20231221 | 104500 | 2323024220 | 8650 | 8650 | 8660 | 8650 | 948 |
| 478 | 20231221 | 104400 | 2314818620 | 8630 | 8640 | 8640 | 8630 | 540 |
| 479 | 20231221 | 104300 | 2310153060 | 8630 | 8630 | 8630 | 8630 | 265 |
| 480 | 20231221 | 104200 | 2307866110 | 8630 | 8650 | 8650 | 8630 | 1836 |
| 481 | 20231221 | 104100 | 2292003120 | 8650 | 8660 | 8660 | 8650 | 1228 |
| 482 | 20231221 | 104000 | 2281380910 | 8660 | 8670 | 8670 | 8660 | 679 |
| 483 | 20231221 | 103900 | 2275500300 | 8660 | 8650 | 8660 | 8650 | 2297 |
| 484 | 20231221 | 103800 | 2255608290 | 8660 | 8660 | 8660 | 8660 | 4 |
| 485 | 20231221 | 103700 | 2255573650 | 8660 | 8640 | 8660 | 8640 | 1179 |
| 486 | 20231221 | 103600 | 2245379150 | 8640 | 8630 | 8640 | 8630 | 239 |
| 487 | 20231221 | 103500 | 2243316030 | 8630 | 8630 | 8630 | 8630 | 101 |
| 488 | 20231221 | 103400 | 2242444400 | 8620 | 8650 | 8650 | 8620 | 4641 |
| 489 | 20231221 | 103300 | 2202403820 | 8650 | 8650 | 8660 | 8650 | 1501 |
| 490 | 20231221 | 103200 | 2189419030 | 8640 | 8630 | 8640 | 8630 | 804 |
| 491 | 20231221 | 103100 | 2182477750 | 8620 | 8620 | 8630 | 8610 | 437 |
| 492 | 20231221 | 103000 | 2178710150 | 8620 | 8610 | 8640 | 8560 | 10600 |
| 493 | 20231221 | 102900 | 2087771280 | 8610 | 8640 | 8650 | 8580 | 20631 |
| 494 | 20231221 | 102800 | 1910218390 | 8640 | 8640 | 8650 | 8640 | 711 |
| 495 | 20231221 | 102700 | 1904071650 | 8640 | 8640 | 8640 | 8630 | 137 |
| 496 | 20231221 | 102600 | 1902888520 | 8630 | 8620 | 8630 | 8620 | 794 |
| 497 | 20231221 | 102500 | 1896043040 | 8620 | 8640 | 8640 | 8620 | 3337 |
| 498 | 20231221 | 102400 | 1867243440 | 8640 | 8640 | 8640 | 8630 | 831 |
| 499 | 20231221 | 102300 | 1860063810 | 8640 | 8630 | 8640 | 8630 | 2589 |
| 500 | 20231221 | 102200 | 1837695860 | 8630 | 8630 | 8630 | 8630 | 290 |
| 501 | 20231221 | 102100 | 1835193160 | 8630 | 8630 | 8640 | 8630 | 43 |
| 502 | 20231221 | 102000 | 1834821930 | 8630 | 8630 | 8630 | 8630 | 1405 |
| 503 | 20231221 | 101900 | 1822696780 | 8630 | 8630 | 8640 | 8630 | 1339 |
| 504 | 20231221 | 101800 | 1811139880 | 8640 | 8640 | 8640 | 8630 | 2741 |
| 505 | 20231221 | 101700 | 1787472330 | 8640 | 8630 | 8640 | 8630 | 2146 |
| 506 | 20231221 | 101600 | 1768931410 | 8630 | 8630 | 8640 | 8630 | 1351 |
| 507 | 20231221 | 101500 | 1757269620 | 8630 | 8650 | 8650 | 8630 | 900 |
| 508 | 20231221 | 101400 | 1749491570 | 8640 | 8650 | 8650 | 8640 | 184 |
| 509 | 20231221 | 101300 | 1747901680 | 8650 | 8650 | 8650 | 8640 | 696 |
| 510 | 20231221 | 101200 | 1741886670 | 8650 | 8650 | 8650 | 8640 | 2015 |
| 511 | 20231221 | 101100 | 1724466930 | 8650 | 8620 | 8650 | 8620 | 5091 |
| 512 | 20231221 | 101000 | 1680578460 | 8620 | 8620 | 8630 | 8610 | 2625 |
| 513 | 20231221 | 100900 | 1657951940 | 8620 | 8630 | 8630 | 8620 | 633 |
| 514 | 20231221 | 100800 | 1652493530 | 8620 | 8640 | 8650 | 8610 | 12862 |
| 515 | 20231221 | 100700 | 1541637930 | 8650 | 8660 | 8660 | 8650 | 1215 |
| 516 | 20231221 | 100600 | 1531126770 | 8660 | 8660 | 8660 | 8650 | 358 |
| 517 | 20231221 | 100500 | 1528028490 | 8660 | 8660 | 8660 | 8650 | 2240 |
| 518 | 20231221 | 100400 | 1508641560 | 8660 | 8670 | 8670 | 8660 | 1277 |
| 519 | 20231221 | 100300 | 1497582350 | 8670 | 8670 | 8670 | 8660 | 684 |
| 520 | 20231221 | 100200 | 1491658070 | 8670 | 8670 | 8670 | 8660 | 247 |
| 521 | 20231221 | 100100 | 1489518370 | 8660 | 8660 | 8660 | 8650 | 220 |
| 522 | 20231221 | 100000 | 1487613280 | 8660 | 8660 | 8660 | 8660 | 1879 |
| 523 | 20231221 | 095900 | 1471341140 | 8660 | 8670 | 8670 | 8660 | 626 |
| 524 | 20231221 | 095800 | 1465918430 | 8670 | 8670 | 8670 | 8660 | 1640 |
| 525 | 20231221 | 095700 | 1451702720 | 8670 | 8670 | 8670 | 8670 | 157 |
| 526 | 20231221 | 095600 | 1450341530 | 8670 | 8650 | 8670 | 8650 | 979 |
| 527 | 20231221 | 095500 | 1441861540 | 8660 | 8650 | 8660 | 8650 | 912 |
| 528 | 20231221 | 095400 | 1433964800 | 8660 | 8660 | 8660 | 8640 | 3951 |
| 529 | 20231221 | 095300 | 1399789150 | 8660 | 8660 | 8660 | 8650 | 1803 |
| 530 | 20231221 | 095200 | 1384180700 | 8660 | 8670 | 8670 | 8650 | 1164 |
| 531 | 20231221 | 095100 | 1374096250 | 8670 | 8680 | 8680 | 8670 | 971 |
| 532 | 20231221 | 095000 | 1365677560 | 8670 | 8690 | 8690 | 8670 | 1217 |
| 533 | 20231221 | 094900 | 1355121050 | 8670 | 8660 | 8670 | 8660 | 594 |
| 534 | 20231221 | 094800 | 1349974740 | 8650 | 8690 | 8690 | 8610 | 25670 |
| 535 | 20231221 | 094700 | 1127928150 | 8690 | 8700 | 8700 | 8690 | 485 |
| 536 | 20231221 | 094600 | 1123709000 | 8710 | 8700 | 8710 | 8690 | 5259 |
| 537 | 20231221 | 094500 | 1077987610 | 8700 | 8700 | 8700 | 8700 | 638 |
| 538 | 20231221 | 094400 | 1072437010 | 8700 | 8700 | 8700 | 8690 | 109 |
| 539 | 20231221 | 094300 | 1071488790 | 8700 | 8690 | 8700 | 8690 | 90 |
| 540 | 20231221 | 094200 | 1070706000 | 8680 | 8680 | 8680 | 8670 | 756 |
| 541 | 20231221 | 094100 | 1064145920 | 8670 | 8680 | 8680 | 8670 | 280 |
| 542 | 20231221 | 094000 | 1061717820 | 8680 | 8710 | 8710 | 8680 | 5042 |
| 543 | 20231221 | 093900 | 1017917520 | 8700 | 8700 | 8700 | 8700 | 5987 |
| 544 | 20231221 | 093800 | 965830620 | 8710 | 8700 | 8710 | 8700 | 248 |
| 545 | 20231221 | 093700 | 963670550 | 8710 | 8710 | 8710 | 8710 | 68 |
| 546 | 20231221 | 093600 | 963078270 | 8710 | 8710 | 8710 | 8700 | 1216 |
| 547 | 20231221 | 093500 | 952487010 | 8710 | 8710 | 8720 | 8710 | 1774 |
| 548 | 20231221 | 093400 | 937035380 | 8720 | 8710 | 8720 | 8710 | 456 |
| 549 | 20231221 | 093300 | 933061820 | 8710 | 8720 | 8720 | 8700 | 1140 |
| 550 | 20231221 | 093200 | 923139460 | 8710 | 8720 | 8730 | 8710 | 1778 |
| 551 | 20231221 | 093100 | 907642610 | 8720 | 8720 | 8720 | 8710 | 246 |
| 552 | 20231221 | 093000 | 905498430 | 8720 | 8710 | 8720 | 8710 | 1328 |
| 553 | 20231221 | 092900 | 893931200 | 8720 | 8740 | 8740 | 8720 | 1549 |
| 554 | 20231221 | 092800 | 880423570 | 8720 | 8740 | 8740 | 8720 | 359 |
| 555 | 20231221 | 092700 | 877291470 | 8740 | 8740 | 8740 | 8720 | 5821 |
| 556 | 20231221 | 092600 | 826529090 | 8740 | 8720 | 8740 | 8720 | 3925 |
| 557 | 20231221 | 092500 | 792260160 | 8720 | 8700 | 8720 | 8700 | 1273 |
| 558 | 20231221 | 092400 | 781167100 | 8700 | 8700 | 8700 | 8690 | 1495 |
| 559 | 20231221 | 092300 | 768166540 | 8700 | 8700 | 8720 | 8690 | 712 |
| 560 | 20231221 | 092200 | 761971580 | 8710 | 8710 | 8730 | 8710 | 1450 |
| 561 | 20231221 | 092100 | 749323650 | 8710 | 8720 | 8730 | 8690 | 4747 |
| 562 | 20231221 | 092000 | 708028890 | 8750 | 8740 | 8750 | 8700 | 7034 |
| 563 | 20231221 | 091900 | 646684480 | 8720 | 8740 | 8740 | 8720 | 4286 |
| 564 | 20231221 | 091800 | 609280080 | 8720 | 8710 | 8730 | 8710 | 1865 |
| 565 | 20231221 | 091700 | 593011630 | 8730 | 8700 | 8730 | 8700 | 1325 |
| 566 | 20231221 | 091600 | 581481680 | 8700 | 8700 | 8710 | 8690 | 1283 |
| 567 | 20231221 | 091500 | 570322190 | 8710 | 8700 | 8710 | 8700 | 849 |
| 568 | 20231221 | 091400 | 562930350 | 8700 | 8740 | 8740 | 8700 | 5352 |
| 569 | 20231221 | 091300 | 516334550 | 8740 | 8750 | 8750 | 8700 | 2084 |
| 570 | 20231221 | 091200 | 498133730 | 8750 | 8730 | 8750 | 8730 | 7873 |
| 571 | 20231221 | 091100 | 429300670 | 8730 | 8730 | 8730 | 8700 | 2945 |
| 572 | 20231221 | 091000 | 403615310 | 8730 | 8730 | 8730 | 8700 | 2447 |
| 573 | 20231221 | 090900 | 382279600 | 8730 | 8730 | 8730 | 8720 | 3134 |
| 574 | 20231221 | 090800 | 354928420 | 8730 | 8730 | 8730 | 8720 | 1857 |
| 575 | 20231221 | 090700 | 338724800 | 8730 | 8730 | 8730 | 8720 | 628 |
| 576 | 20231221 | 090600 | 333244430 | 8730 | 8690 | 8730 | 8690 | 984 |
| 577 | 20231221 | 090500 | 324685960 | 8690 | 8690 | 8690 | 8650 | 630 |
| 578 | 20231221 | 090400 | 319223520 | 8640 | 8660 | 8690 | 8630 | 4387 |
| 579 | 20231221 | 090300 | 281292440 | 8670 | 8630 | 8670 | 8620 | 8533 |
| 580 | 20231221 | 090200 | 207428160 | 8620 | 8630 | 8670 | 8610 | 8162 |
| 581 | 20231221 | 090100 | 137001400 | 8620 | 8700 | 8700 | 8600 | 9524 |
| 582 | 20231221 | 090000 | 54697230 | 8700 | 8740 | 8740 | 8700 | 4387 |