30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 191700 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 18049 |
| 3 | 20231213 | 191600 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 4 | 20231213 | 191500 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 5 | 20231213 | 191400 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 6 | 20231213 | 191300 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 7 | 20231213 | 191200 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 8 | 20231213 | 191100 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 9 | 20231213 | 191000 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 10 | 20231213 | 190900 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 11 | 20231213 | 190800 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 12 | 20231213 | 190700 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 13 | 20231213 | 190600 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 14 | 20231213 | 190500 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 15 | 20231213 | 190400 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 16 | 20231213 | 190300 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 17 | 20231213 | 190200 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 18 | 20231213 | 190100 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 19 | 20231213 | 190000 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 20 | 20231213 | 185900 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 21 | 20231213 | 185800 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 22 | 20231213 | 185700 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 23 | 20231213 | 185600 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 24 | 20231213 | 185500 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 25 | 20231213 | 185400 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 26 | 20231213 | 185300 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 27 | 20231213 | 185200 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 28 | 20231213 | 185100 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 29 | 20231213 | 185000 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 30 | 20231213 | 184900 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 31 | 20231213 | 184800 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 32 | 20231213 | 184700 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 18049 |
| 33 | 20231213 | 184600 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 34 | 20231213 | 184500 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 35 | 20231213 | 184400 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 36 | 20231213 | 184300 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 37 | 20231213 | 184200 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 38 | 20231213 | 184100 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 39 | 20231213 | 184000 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 40 | 20231213 | 183900 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 41 | 20231213 | 183800 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 42 | 20231213 | 183700 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 43 | 20231213 | 183600 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 44 | 20231213 | 183500 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 45 | 20231213 | 183400 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 46 | 20231213 | 183300 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 47 | 20231213 | 183200 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 48 | 20231213 | 183100 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 49 | 20231213 | 183000 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 50 | 20231213 | 182900 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 51 | 20231213 | 182800 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 52 | 20231213 | 182700 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 53 | 20231213 | 182600 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 54 | 20231213 | 182500 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 55 | 20231213 | 182400 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 56 | 20231213 | 182300 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 57 | 20231213 | 182200 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 58 | 20231213 | 182100 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 59 | 20231213 | 182000 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 60 | 20231213 | 181900 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 61 | 20231213 | 181800 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 62 | 20231213 | 181700 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 18049 |
| 63 | 20231213 | 181600 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 64 | 20231213 | 181500 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 65 | 20231213 | 181400 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 66 | 20231213 | 181300 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 67 | 20231213 | 181200 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 68 | 20231213 | 181100 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 69 | 20231213 | 181000 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 70 | 20231213 | 180900 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 71 | 20231213 | 180800 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 72 | 20231213 | 180700 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 73 | 20231213 | 180600 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 74 | 20231213 | 180500 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 75 | 20231213 | 180400 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 76 | 20231213 | 180300 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 77 | 20231213 | 180200 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 78 | 20231213 | 180100 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 79 | 20231213 | 180000 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 80 | 20231213 | 175900 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 81 | 20231213 | 175800 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 82 | 20231213 | 175700 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 83 | 20231213 | 175600 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 84 | 20231213 | 175500 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 85 | 20231213 | 175400 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 86 | 20231213 | 175300 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 87 | 20231213 | 175200 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 88 | 20231213 | 175100 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 89 | 20231213 | 175000 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 90 | 20231213 | 174900 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 91 | 20231213 | 174800 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 92 | 20231213 | 174700 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 18049 |
| 93 | 20231213 | 174600 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 94 | 20231213 | 174500 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 95 | 20231213 | 174400 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 96 | 20231213 | 174300 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 97 | 20231213 | 174200 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 98 | 20231213 | 174100 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 99 | 20231213 | 174000 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 100 | 20231213 | 173900 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 101 | 20231213 | 173800 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 102 | 20231213 | 173700 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 103 | 20231213 | 173600 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 104 | 20231213 | 173500 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 105 | 20231213 | 173400 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 106 | 20231213 | 173300 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 107 | 20231213 | 173200 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 108 | 20231213 | 173100 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 109 | 20231213 | 173000 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 110 | 20231213 | 172900 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 111 | 20231213 | 172800 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 112 | 20231213 | 172700 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 113 | 20231213 | 172600 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 114 | 20231213 | 172500 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 115 | 20231213 | 172400 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 116 | 20231213 | 172300 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 117 | 20231213 | 172200 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 118 | 20231213 | 172100 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 119 | 20231213 | 172000 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 120 | 20231213 | 171900 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 121 | 20231213 | 171800 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 122 | 20231213 | 171700 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 18049 |
| 123 | 20231213 | 171600 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 124 | 20231213 | 171500 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 125 | 20231213 | 171400 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 126 | 20231213 | 171300 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 127 | 20231213 | 171200 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 128 | 20231213 | 171100 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 129 | 20231213 | 171000 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 130 | 20231213 | 170900 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 131 | 20231213 | 170800 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 132 | 20231213 | 170700 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 133 | 20231213 | 170600 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 134 | 20231213 | 170500 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 135 | 20231213 | 170400 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 136 | 20231213 | 170300 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 137 | 20231213 | 170200 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 138 | 20231213 | 170100 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 139 | 20231213 | 170000 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 140 | 20231213 | 165900 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 141 | 20231213 | 165800 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 142 | 20231213 | 165700 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 143 | 20231213 | 165600 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 144 | 20231213 | 165500 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 145 | 20231213 | 165400 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 146 | 20231213 | 165300 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 147 | 20231213 | 165200 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 148 | 20231213 | 165100 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 149 | 20231213 | 165000 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 150 | 20231213 | 164900 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 151 | 20231213 | 164800 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 152 | 20231213 | 164700 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 18049 |
| 153 | 20231213 | 164600 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 154 | 20231213 | 164500 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 155 | 20231213 | 164400 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 156 | 20231213 | 164300 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 157 | 20231213 | 164200 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 158 | 20231213 | 164100 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 159 | 20231213 | 164000 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 160 | 20231213 | 163900 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 161 | 20231213 | 163800 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 162 | 20231213 | 163700 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 163 | 20231213 | 163600 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 164 | 20231213 | 163500 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 165 | 20231213 | 163400 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 166 | 20231213 | 163300 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 167 | 20231213 | 163200 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 168 | 20231213 | 163100 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 169 | 20231213 | 163000 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 170 | 20231213 | 162900 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 171 | 20231213 | 162800 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 172 | 20231213 | 162700 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 173 | 20231213 | 162600 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 174 | 20231213 | 162500 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 175 | 20231213 | 162400 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 176 | 20231213 | 162300 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 177 | 20231213 | 162200 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 178 | 20231213 | 162100 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 179 | 20231213 | 162000 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 180 | 20231213 | 161900 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 181 | 20231213 | 161800 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 182 | 20231213 | 161700 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 18049 |
| 183 | 20231213 | 161600 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 184 | 20231213 | 161500 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 185 | 20231213 | 161400 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 186 | 20231213 | 161300 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 187 | 20231213 | 161200 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 188 | 20231213 | 161100 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 189 | 20231213 | 161000 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 190 | 20231213 | 160900 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 191 | 20231213 | 160800 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 192 | 20231213 | 160700 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 193 | 20231213 | 160600 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 194 | 20231213 | 160500 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 195 | 20231213 | 160400 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 196 | 20231213 | 160300 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 197 | 20231213 | 160200 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 198 | 20231213 | 160100 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 199 | 20231213 | 160000 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 200 | 20231213 | 155900 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 201 | 20231213 | 155800 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 202 | 20231213 | 155700 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 203 | 20231213 | 155600 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 204 | 20231213 | 155500 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 205 | 20231213 | 155400 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 206 | 20231213 | 155300 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 207 | 20231213 | 155200 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 208 | 20231213 | 155100 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 209 | 20231213 | 155000 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 210 | 20231213 | 154900 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 211 | 20231213 | 154800 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 212 | 20231213 | 154700 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 18049 |
| 213 | 20231213 | 154600 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 214 | 20231213 | 154500 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 215 | 20231213 | 154400 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 216 | 20231213 | 154300 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 217 | 20231213 | 154200 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 218 | 20231213 | 154100 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 219 | 20231213 | 154000 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 220 | 20231213 | 153900 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 221 | 20231213 | 153800 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 222 | 20231213 | 153700 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 223 | 20231213 | 153600 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 224 | 20231213 | 153500 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 225 | 20231213 | 153400 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 226 | 20231213 | 153300 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 227 | 20231213 | 153200 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 228 | 20231213 | 153100 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 0 |
| 229 | 20231213 | 153000 | 5278371410 | 8380 | 8380 | 8380 | 8380 | 18049 |
| 230 | 20231213 | 152900 | 5127120790 | 8350 | 8350 | 8350 | 8350 | 0 |
| 231 | 20231213 | 152800 | 5127120790 | 8350 | 8350 | 8350 | 8350 | 0 |
| 232 | 20231213 | 152700 | 5127120790 | 8350 | 8350 | 8350 | 8350 | 0 |
| 233 | 20231213 | 152600 | 5127120790 | 8350 | 8350 | 8350 | 8350 | 0 |
| 234 | 20231213 | 152500 | 5127120790 | 8350 | 8350 | 8350 | 8350 | 0 |
| 235 | 20231213 | 152400 | 5127120790 | 8350 | 8350 | 8350 | 8350 | 0 |
| 236 | 20231213 | 152300 | 5127120790 | 8350 | 8350 | 8350 | 8350 | 0 |
| 237 | 20231213 | 152200 | 5127120790 | 8350 | 8350 | 8350 | 8350 | 0 |
| 238 | 20231213 | 152100 | 5127120790 | 8350 | 8350 | 8350 | 8350 | 0 |
| 239 | 20231213 | 152000 | 5127120790 | 8350 | 8350 | 8350 | 8350 | 0 |
| 240 | 20231213 | 151900 | 5127120790 | 8350 | 8340 | 8350 | 8320 | 2091 |
| 241 | 20231213 | 151800 | 5109696830 | 8340 | 8330 | 8340 | 8330 | 454 |
| 242 | 20231213 | 151700 | 5105913450 | 8330 | 8340 | 8340 | 8330 | 1199 |
| 243 | 20231213 | 151600 | 5095922100 | 8340 | 8340 | 8340 | 8340 | 1098 |
| 244 | 20231213 | 151500 | 5086764780 | 8340 | 8340 | 8340 | 8330 | 1244 |
| 245 | 20231213 | 151400 | 5076401960 | 8340 | 8340 | 8350 | 8330 | 4398 |
| 246 | 20231213 | 151300 | 5039696460 | 8340 | 8340 | 8340 | 8330 | 161 |
| 247 | 20231213 | 151200 | 5038354210 | 8350 | 8320 | 8350 | 8320 | 490 |
| 248 | 20231213 | 151100 | 5034272610 | 8330 | 8330 | 8360 | 8330 | 553 |
| 249 | 20231213 | 151000 | 5029663120 | 8330 | 8330 | 8350 | 8330 | 923 |
| 250 | 20231213 | 150900 | 5021972430 | 8330 | 8330 | 8330 | 8330 | 205 |
| 251 | 20231213 | 150800 | 5020264780 | 8330 | 8350 | 8360 | 8330 | 444 |
| 252 | 20231213 | 150700 | 5016562470 | 8350 | 8330 | 8350 | 8320 | 2004 |
| 253 | 20231213 | 150600 | 4999855170 | 8350 | 8330 | 8350 | 8330 | 1723 |
| 254 | 20231213 | 150500 | 4985502340 | 8330 | 8350 | 8350 | 8330 | 322 |
| 255 | 20231213 | 150400 | 4982817680 | 8340 | 8340 | 8350 | 8330 | 1405 |
| 256 | 20231213 | 150300 | 4971101280 | 8340 | 8350 | 8350 | 8340 | 362 |
| 257 | 20231213 | 150200 | 4968078840 | 8340 | 8340 | 8340 | 8340 | 985 |
| 258 | 20231213 | 150100 | 4959863940 | 8340 | 8350 | 8350 | 8340 | 716 |
| 259 | 20231213 | 150000 | 4953888380 | 8350 | 8360 | 8360 | 8350 | 1604 |
| 260 | 20231213 | 145900 | 4940491400 | 8370 | 8380 | 8380 | 8370 | 125 |
| 261 | 20231213 | 145800 | 4939445130 | 8380 | 8380 | 8380 | 8380 | 415 |
| 262 | 20231213 | 145700 | 4935967430 | 8380 | 8380 | 8380 | 8370 | 410 |
| 263 | 20231213 | 145600 | 4932533630 | 8380 | 8370 | 8380 | 8370 | 770 |
| 264 | 20231213 | 145500 | 4926086020 | 8380 | 8380 | 8380 | 8380 | 651 |
| 265 | 20231213 | 145400 | 4920630640 | 8380 | 8380 | 8380 | 8380 | 703 |
| 266 | 20231213 | 145300 | 4914739500 | 8380 | 8370 | 8380 | 8360 | 252 |
| 267 | 20231213 | 145200 | 4912632390 | 8390 | 8390 | 8390 | 8390 | 452 |
| 268 | 20231213 | 145100 | 4908840110 | 8390 | 8380 | 8390 | 8360 | 360 |
| 269 | 20231213 | 145000 | 4905824450 | 8390 | 8390 | 8390 | 8390 | 0 |
| 270 | 20231213 | 144900 | 4905824450 | 8390 | 8380 | 8390 | 8360 | 14 |
| 271 | 20231213 | 144800 | 4905707130 | 8380 | 8400 | 8400 | 8370 | 2552 |
| 272 | 20231213 | 144700 | 4884314290 | 8400 | 8400 | 8410 | 8400 | 1368 |
| 273 | 20231213 | 144600 | 4872823080 | 8400 | 8400 | 8410 | 8400 | 898 |
| 274 | 20231213 | 144500 | 4865279560 | 8400 | 8400 | 8400 | 8400 | 314 |
| 275 | 20231213 | 144400 | 4862641960 | 8400 | 8360 | 8400 | 8360 | 1106 |
| 276 | 20231213 | 144300 | 4853369980 | 8380 | 8380 | 8390 | 8360 | 10 |
| 277 | 20231213 | 144200 | 4853286290 | 8360 | 8360 | 8360 | 8360 | 101 |
| 278 | 20231213 | 144100 | 4852441930 | 8360 | 8360 | 8360 | 8350 | 2451 |
| 279 | 20231213 | 144000 | 4831973000 | 8360 | 8370 | 8370 | 8360 | 3463 |
| 280 | 20231213 | 143900 | 4803005450 | 8370 | 8380 | 8380 | 8370 | 233 |
| 281 | 20231213 | 143800 | 4801054240 | 8370 | 8370 | 8380 | 8370 | 766 |
| 282 | 20231213 | 143700 | 4794642770 | 8370 | 8390 | 8390 | 8370 | 1499 |
| 283 | 20231213 | 143600 | 4782071680 | 8390 | 8370 | 8390 | 8370 | 6 |
| 284 | 20231213 | 143500 | 4782021440 | 8370 | 8380 | 8390 | 8370 | 949 |
| 285 | 20231213 | 143400 | 4774073420 | 8380 | 8390 | 8390 | 8380 | 66 |
| 286 | 20231213 | 143300 | 4773519880 | 8390 | 8390 | 8390 | 8370 | 50 |
| 287 | 20231213 | 143200 | 4773100400 | 8390 | 8390 | 8390 | 8390 | 201 |
| 288 | 20231213 | 143100 | 4771414010 | 8370 | 8390 | 8390 | 8370 | 269 |
| 289 | 20231213 | 143000 | 4769157500 | 8400 | 8370 | 8400 | 8360 | 3157 |
| 290 | 20231213 | 142900 | 4742686540 | 8370 | 8370 | 8370 | 8370 | 32 |
| 291 | 20231213 | 142800 | 4742418700 | 8370 | 8360 | 8370 | 8360 | 1115 |
| 292 | 20231213 | 142700 | 4733086300 | 8360 | 8380 | 8380 | 8360 | 348 |
| 293 | 20231213 | 142600 | 4730176880 | 8360 | 8370 | 8380 | 8360 | 254 |
| 294 | 20231213 | 142500 | 4728052990 | 8380 | 8370 | 8380 | 8370 | 58 |
| 295 | 20231213 | 142400 | 4727567470 | 8370 | 8390 | 8390 | 8360 | 1093 |
| 296 | 20231213 | 142300 | 4718421420 | 8400 | 8400 | 8400 | 8400 | 2 |
| 297 | 20231213 | 142200 | 4718404620 | 8360 | 8400 | 8410 | 8360 | 3225 |
| 298 | 20231213 | 142100 | 4691388510 | 8410 | 8380 | 8410 | 8380 | 1781 |
| 299 | 20231213 | 142000 | 4676445510 | 8390 | 8380 | 8390 | 8380 | 231 |
| 300 | 20231213 | 141900 | 4674509210 | 8390 | 8380 | 8390 | 8380 | 250 |
| 301 | 20231213 | 141800 | 4672414170 | 8380 | 8390 | 8390 | 8380 | 1085 |
| 302 | 20231213 | 141700 | 4663320490 | 8400 | 8400 | 8400 | 8400 | 105 |
| 303 | 20231213 | 141600 | 4662438490 | 8400 | 8390 | 8400 | 8380 | 2717 |
| 304 | 20231213 | 141500 | 4639650850 | 8410 | 8400 | 8410 | 8400 | 728 |
| 305 | 20231213 | 141400 | 4633535590 | 8410 | 8380 | 8410 | 8380 | 1548 |
| 306 | 20231213 | 141300 | 4620532550 | 8380 | 8390 | 8400 | 8380 | 2112 |
| 307 | 20231213 | 141200 | 4602810690 | 8400 | 8390 | 8400 | 8390 | 421 |
| 308 | 20231213 | 141100 | 4599277480 | 8410 | 8400 | 8410 | 8400 | 328 |
| 309 | 20231213 | 141000 | 4596522260 | 8400 | 8400 | 8400 | 8400 | 50 |
| 310 | 20231213 | 140900 | 4596102260 | 8410 | 8400 | 8410 | 8400 | 1172 |
| 311 | 20231213 | 140800 | 4586256540 | 8410 | 8410 | 8410 | 8410 | 10 |
| 312 | 20231213 | 140700 | 4586172440 | 8410 | 8420 | 8420 | 8400 | 612 |
| 313 | 20231213 | 140600 | 4581026230 | 8420 | 8410 | 8420 | 8410 | 712 |
| 314 | 20231213 | 140500 | 4575033300 | 8410 | 8410 | 8410 | 8400 | 1741 |
| 315 | 20231213 | 140400 | 4560394480 | 8410 | 8400 | 8420 | 8400 | 1441 |
| 316 | 20231213 | 140300 | 4548271970 | 8410 | 8410 | 8410 | 8400 | 177 |
| 317 | 20231213 | 140200 | 4546783800 | 8400 | 8410 | 8410 | 8400 | 1092 |
| 318 | 20231213 | 140100 | 4537610950 | 8410 | 8400 | 8410 | 8400 | 116 |
| 319 | 20231213 | 140000 | 4536636390 | 8400 | 8400 | 8400 | 8400 | 241 |
| 320 | 20231213 | 135900 | 4534611990 | 8400 | 8410 | 8410 | 8400 | 576 |
| 321 | 20231213 | 135800 | 4529771100 | 8400 | 8410 | 8410 | 8400 | 457 |
| 322 | 20231213 | 135700 | 4525930000 | 8410 | 8410 | 8410 | 8400 | 66 |
| 323 | 20231213 | 135600 | 4525375470 | 8410 | 8410 | 8410 | 8410 | 10 |
| 324 | 20231213 | 135500 | 4525291370 | 8410 | 8400 | 8410 | 8400 | 35 |
| 325 | 20231213 | 135400 | 4524997030 | 8400 | 8410 | 8410 | 8400 | 513 |
| 326 | 20231213 | 135300 | 4520682710 | 8400 | 8410 | 8410 | 8400 | 323 |
| 327 | 20231213 | 135200 | 4517966510 | 8410 | 8410 | 8410 | 8410 | 295 |
| 328 | 20231213 | 135100 | 4515485560 | 8420 | 8420 | 8420 | 8420 | 5 |
| 329 | 20231213 | 135000 | 4515443460 | 8420 | 8420 | 8420 | 8410 | 536 |
| 330 | 20231213 | 134900 | 4510931340 | 8410 | 8400 | 8410 | 8390 | 1960 |
| 331 | 20231213 | 134800 | 4494459990 | 8400 | 8390 | 8400 | 8390 | 106 |
| 332 | 20231213 | 134700 | 4493569970 | 8400 | 8390 | 8400 | 8390 | 42 |
| 333 | 20231213 | 134600 | 4493217580 | 8390 | 8400 | 8400 | 8390 | 368 |
| 334 | 20231213 | 134500 | 4490127090 | 8400 | 8410 | 8410 | 8400 | 566 |
| 335 | 20231213 | 134400 | 4485369390 | 8420 | 8410 | 8420 | 8410 | 322 |
| 336 | 20231213 | 134300 | 4482661350 | 8410 | 8410 | 8410 | 8400 | 491 |
| 337 | 20231213 | 134200 | 4478532540 | 8410 | 8410 | 8410 | 8410 | 968 |
| 338 | 20231213 | 134100 | 4470391660 | 8420 | 8410 | 8430 | 8410 | 4023 |
| 339 | 20231213 | 134000 | 4436551710 | 8410 | 8420 | 8420 | 8410 | 568 |
| 340 | 20231213 | 133900 | 4431774320 | 8420 | 8420 | 8430 | 8420 | 3327 |
| 341 | 20231213 | 133800 | 4403737930 | 8420 | 8380 | 8420 | 8380 | 3842 |
| 342 | 20231213 | 133700 | 4371442940 | 8390 | 8390 | 8390 | 8380 | 1109 |
| 343 | 20231213 | 133600 | 4362138930 | 8390 | 8380 | 8390 | 8380 | 84 |
| 344 | 20231213 | 133500 | 4361434680 | 8390 | 8360 | 8390 | 8360 | 1391 |
| 345 | 20231213 | 133400 | 4349793890 | 8360 | 8370 | 8370 | 8350 | 2769 |
| 346 | 20231213 | 133300 | 4326665780 | 8370 | 8370 | 8390 | 8370 | 1188 |
| 347 | 20231213 | 133200 | 4316722200 | 8360 | 8380 | 8390 | 8360 | 2103 |
| 348 | 20231213 | 133100 | 4299128520 | 8390 | 8380 | 8390 | 8380 | 228 |
| 349 | 20231213 | 133000 | 4297217860 | 8380 | 8400 | 8400 | 8380 | 658 |
| 350 | 20231213 | 132900 | 4291695510 | 8410 | 8400 | 8410 | 8400 | 928 |
| 351 | 20231213 | 132800 | 4283894310 | 8390 | 8400 | 8400 | 8380 | 2878 |
| 352 | 20231213 | 132700 | 4259724910 | 8400 | 8380 | 8410 | 8370 | 2915 |
| 353 | 20231213 | 132600 | 4235251850 | 8390 | 8400 | 8400 | 8370 | 4502 |
| 354 | 20231213 | 132500 | 4197472710 | 8400 | 8400 | 8400 | 8390 | 2760 |
| 355 | 20231213 | 132400 | 4174293180 | 8400 | 8420 | 8420 | 8400 | 2299 |
| 356 | 20231213 | 132300 | 4154961650 | 8420 | 8430 | 8430 | 8420 | 804 |
| 357 | 20231213 | 132200 | 4148189410 | 8430 | 8450 | 8450 | 8430 | 2643 |
| 358 | 20231213 | 132100 | 4125880920 | 8450 | 8460 | 8460 | 8450 | 223 |
| 359 | 20231213 | 132000 | 4123994570 | 8470 | 8450 | 8470 | 8440 | 989 |
| 360 | 20231213 | 131900 | 4115635880 | 8460 | 8470 | 8470 | 8460 | 447 |
| 361 | 20231213 | 131800 | 4111854200 | 8470 | 8460 | 8470 | 8460 | 264 |
| 362 | 20231213 | 131700 | 4109620260 | 8470 | 8480 | 8490 | 8460 | 146 |
| 363 | 20231213 | 131600 | 4108384720 | 8460 | 8470 | 8470 | 8460 | 530 |
| 364 | 20231213 | 131500 | 4103900760 | 8490 | 8480 | 8490 | 8450 | 1349 |
| 365 | 20231213 | 131400 | 4092497270 | 8480 | 8480 | 8490 | 8480 | 1038 |
| 366 | 20231213 | 131300 | 4083694030 | 8480 | 8450 | 8480 | 8450 | 1045 |
| 367 | 20231213 | 131200 | 4074859130 | 8460 | 8470 | 8470 | 8460 | 236 |
| 368 | 20231213 | 131100 | 4072862160 | 8470 | 8470 | 8470 | 8470 | 929 |
| 369 | 20231213 | 131000 | 4064993530 | 8470 | 8450 | 8470 | 8450 | 164 |
| 370 | 20231213 | 130900 | 4063606200 | 8450 | 8450 | 8450 | 8450 | 141 |
| 371 | 20231213 | 130800 | 4062414750 | 8450 | 8440 | 8480 | 8430 | 553 |
| 372 | 20231213 | 130700 | 4057741440 | 8440 | 8460 | 8460 | 8440 | 4575 |
| 373 | 20231213 | 130600 | 4019096070 | 8460 | 8480 | 8480 | 8460 | 928 |
| 374 | 20231213 | 130500 | 4011240690 | 8480 | 8480 | 8500 | 8480 | 1187 |
| 375 | 20231213 | 130400 | 4001163110 | 8500 | 8500 | 8500 | 8490 | 1128 |
| 376 | 20231213 | 130300 | 3991576390 | 8490 | 8490 | 8500 | 8490 | 2349 |
| 377 | 20231213 | 130200 | 3971619790 | 8500 | 8500 | 8500 | 8500 | 1225 |
| 378 | 20231213 | 130100 | 3961207290 | 8510 | 8510 | 8510 | 8510 | 130 |
| 379 | 20231213 | 130000 | 3960100990 | 8510 | 8510 | 8510 | 8500 | 2439 |
| 380 | 20231213 | 125900 | 3939368650 | 8510 | 8510 | 8510 | 8510 | 1107 |
| 381 | 20231213 | 125800 | 3929948080 | 8510 | 8500 | 8520 | 8500 | 2418 |
| 382 | 20231213 | 125700 | 3909371320 | 8500 | 8460 | 8500 | 8460 | 4259 |
| 383 | 20231213 | 125600 | 3873289710 | 8460 | 8470 | 8470 | 8460 | 3506 |
| 384 | 20231213 | 125500 | 3843628940 | 8470 | 8460 | 8470 | 8450 | 3046 |
| 385 | 20231213 | 125400 | 3817865060 | 8460 | 8480 | 8490 | 8460 | 4777 |
| 386 | 20231213 | 125300 | 3777409870 | 8480 | 8470 | 8480 | 8470 | 1440 |
| 387 | 20231213 | 125200 | 3765204500 | 8480 | 8490 | 8490 | 8470 | 1268 |
| 388 | 20231213 | 125100 | 3754452040 | 8470 | 8500 | 8500 | 8470 | 1278 |
| 389 | 20231213 | 125000 | 3743617890 | 8500 | 8480 | 8500 | 8480 | 308 |
| 390 | 20231213 | 124900 | 3741003750 | 8500 | 8510 | 8520 | 8480 | 996 |
| 391 | 20231213 | 124800 | 3732534590 | 8500 | 8520 | 8520 | 8500 | 757 |
| 392 | 20231213 | 124700 | 3726086150 | 8520 | 8500 | 8530 | 8500 | 2511 |
| 393 | 20231213 | 124600 | 3704683020 | 8500 | 8520 | 8520 | 8500 | 133 |
| 394 | 20231213 | 124500 | 3703552430 | 8520 | 8500 | 8520 | 8500 | 3151 |
| 395 | 20231213 | 124400 | 3676714970 | 8500 | 8500 | 8510 | 8500 | 767 |
| 396 | 20231213 | 124300 | 3670190650 | 8510 | 8480 | 8510 | 8480 | 529 |
| 397 | 20231213 | 124200 | 3665694080 | 8480 | 8500 | 8500 | 8480 | 2941 |
| 398 | 20231213 | 124100 | 3640710200 | 8500 | 8510 | 8510 | 8490 | 705 |
| 399 | 20231213 | 124000 | 3634718030 | 8510 | 8510 | 8510 | 8500 | 1427 |
| 400 | 20231213 | 123900 | 3622574760 | 8510 | 8510 | 8520 | 8510 | 288 |
| 401 | 20231213 | 123800 | 3620123680 | 8510 | 8490 | 8510 | 8480 | 1284 |
| 402 | 20231213 | 123700 | 3609202520 | 8500 | 8480 | 8500 | 8480 | 1121 |
| 403 | 20231213 | 123600 | 3599674100 | 8480 | 8490 | 8500 | 8460 | 213 |
| 404 | 20231213 | 123500 | 3597866880 | 8490 | 8470 | 8510 | 8470 | 7589 |
| 405 | 20231213 | 123400 | 3533472650 | 8470 | 8490 | 8490 | 8470 | 1276 |
| 406 | 20231213 | 123300 | 3522652140 | 8490 | 8490 | 8490 | 8480 | 2215 |
| 407 | 20231213 | 123200 | 3503860110 | 8480 | 8480 | 8480 | 8480 | 1156 |
| 408 | 20231213 | 123100 | 3494057230 | 8480 | 8490 | 8490 | 8480 | 403 |
| 409 | 20231213 | 123000 | 3490635780 | 8480 | 8480 | 8490 | 8480 | 324 |
| 410 | 20231213 | 122900 | 3487887240 | 8480 | 8480 | 8480 | 8480 | 1335 |
| 411 | 20231213 | 122800 | 3476566440 | 8480 | 8490 | 8500 | 8480 | 1786 |
| 412 | 20231213 | 122700 | 3461406200 | 8490 | 8500 | 8500 | 8490 | 1736 |
| 413 | 20231213 | 122600 | 3446661310 | 8500 | 8500 | 8510 | 8500 | 1568 |
| 414 | 20231213 | 122500 | 3433333300 | 8490 | 8500 | 8500 | 8480 | 865 |
| 415 | 20231213 | 122400 | 3425988260 | 8500 | 8520 | 8520 | 8500 | 4645 |
| 416 | 20231213 | 122300 | 3386495620 | 8510 | 8520 | 8520 | 8510 | 796 |
| 417 | 20231213 | 122200 | 3379720190 | 8520 | 8520 | 8520 | 8510 | 2119 |
| 418 | 20231213 | 122100 | 3361678380 | 8520 | 8530 | 8530 | 8520 | 2578 |
| 419 | 20231213 | 122000 | 3339712760 | 8530 | 8530 | 8540 | 8530 | 2744 |
| 420 | 20231213 | 121900 | 3316304740 | 8530 | 8520 | 8540 | 8520 | 4411 |
| 421 | 20231213 | 121800 | 3278685470 | 8520 | 8530 | 8530 | 8520 | 2745 |
| 422 | 20231213 | 121700 | 3255297070 | 8530 | 8520 | 8530 | 8510 | 4340 |
| 423 | 20231213 | 121600 | 3218317800 | 8520 | 8520 | 8520 | 8510 | 1008 |
| 424 | 20231213 | 121500 | 3209734290 | 8510 | 8500 | 8520 | 8500 | 5038 |
| 425 | 20231213 | 121400 | 3166886950 | 8500 | 8490 | 8510 | 8490 | 7562 |
| 426 | 20231213 | 121300 | 3102612130 | 8490 | 8470 | 8490 | 8460 | 4157 |
| 427 | 20231213 | 121200 | 3067382280 | 8470 | 8490 | 8510 | 8470 | 2628 |
| 428 | 20231213 | 121100 | 3045087570 | 8500 | 8490 | 8500 | 8490 | 1657 |
| 429 | 20231213 | 121000 | 3031009040 | 8490 | 8510 | 8510 | 8490 | 925 |
| 430 | 20231213 | 120900 | 3023149660 | 8510 | 8490 | 8520 | 8490 | 3552 |
| 431 | 20231213 | 120800 | 2992944350 | 8490 | 8480 | 8500 | 8470 | 1232 |
| 432 | 20231213 | 120700 | 2982490120 | 8480 | 8490 | 8490 | 8470 | 1930 |
| 433 | 20231213 | 120600 | 2966120690 | 8490 | 8500 | 8500 | 8490 | 8206 |
| 434 | 20231213 | 120500 | 2896379000 | 8500 | 8470 | 8500 | 8470 | 9826 |
| 435 | 20231213 | 120400 | 2812910290 | 8480 | 8480 | 8480 | 8470 | 468 |
| 436 | 20231213 | 120300 | 2808942940 | 8480 | 8490 | 8500 | 8480 | 2212 |
| 437 | 20231213 | 120200 | 2790165150 | 8490 | 8480 | 8490 | 8480 | 2209 |
| 438 | 20231213 | 120100 | 2771413280 | 8480 | 8480 | 8480 | 8450 | 3210 |
| 439 | 20231213 | 120000 | 2744241310 | 8490 | 8490 | 8500 | 8480 | 3604 |
| 440 | 20231213 | 115900 | 2713640600 | 8500 | 8440 | 8500 | 8440 | 14049 |
| 441 | 20231213 | 115800 | 2594653740 | 8440 | 8450 | 8450 | 8440 | 2574 |
| 442 | 20231213 | 115700 | 2572913530 | 8450 | 8430 | 8450 | 8420 | 1897 |
| 443 | 20231213 | 115600 | 2556892000 | 8430 | 8410 | 8450 | 8410 | 7391 |
| 444 | 20231213 | 115500 | 2494562590 | 8420 | 8410 | 8420 | 8410 | 982 |
| 445 | 20231213 | 115400 | 2486294310 | 8410 | 8420 | 8420 | 8410 | 2748 |
| 446 | 20231213 | 115300 | 2463181350 | 8420 | 8410 | 8420 | 8400 | 3167 |
| 447 | 20231213 | 115200 | 2436530580 | 8410 | 8400 | 8420 | 8400 | 1004 |
| 448 | 20231213 | 115100 | 2428087530 | 8400 | 8420 | 8420 | 8390 | 6362 |
| 449 | 20231213 | 115000 | 2374620010 | 8420 | 8430 | 8430 | 8410 | 3750 |
| 450 | 20231213 | 114900 | 2343041220 | 8430 | 8460 | 8460 | 8430 | 3916 |
| 451 | 20231213 | 114800 | 2309966600 | 8460 | 8440 | 8470 | 8440 | 7638 |
| 452 | 20231213 | 114700 | 2245401320 | 8430 | 8410 | 8440 | 8400 | 7351 |
| 453 | 20231213 | 114600 | 2183491500 | 8420 | 8410 | 8420 | 8400 | 2258 |
| 454 | 20231213 | 114500 | 2164502290 | 8420 | 8410 | 8420 | 8400 | 4671 |
| 455 | 20231213 | 114400 | 2125201590 | 8410 | 8410 | 8420 | 8390 | 2095 |
| 456 | 20231213 | 114300 | 2107592690 | 8410 | 8380 | 8420 | 8380 | 8255 |
| 457 | 20231213 | 114200 | 2038235410 | 8380 | 8360 | 8390 | 8350 | 14479 |
| 458 | 20231213 | 114100 | 1917055340 | 8350 | 8350 | 8360 | 8350 | 1267 |
| 459 | 20231213 | 114000 | 1906471920 | 8350 | 8340 | 8360 | 8340 | 2279 |
| 460 | 20231213 | 113900 | 1887447600 | 8340 | 8330 | 8350 | 8320 | 4517 |
| 461 | 20231213 | 113800 | 1849756980 | 8330 | 8290 | 8330 | 8290 | 5873 |
| 462 | 20231213 | 113700 | 1800915520 | 8290 | 8290 | 8290 | 8290 | 33 |
| 463 | 20231213 | 113600 | 1800641950 | 8290 | 8290 | 8300 | 8290 | 149 |
| 464 | 20231213 | 113500 | 1799406640 | 8290 | 8290 | 8290 | 8280 | 819 |
| 465 | 20231213 | 113400 | 1792622330 | 8300 | 8290 | 8300 | 8290 | 1023 |
| 466 | 20231213 | 113300 | 1784135600 | 8300 | 8290 | 8300 | 8290 | 400 |
| 467 | 20231213 | 113200 | 1780817210 | 8280 | 8300 | 8300 | 8280 | 441 |
| 468 | 20231213 | 113100 | 1777162340 | 8300 | 8300 | 8300 | 8290 | 226 |
| 469 | 20231213 | 113000 | 1775287790 | 8290 | 8290 | 8300 | 8290 | 125 |
| 470 | 20231213 | 112900 | 1774251340 | 8300 | 8300 | 8300 | 8280 | 548 |
| 471 | 20231213 | 112800 | 1769712930 | 8300 | 8280 | 8300 | 8280 | 237 |
| 472 | 20231213 | 112700 | 1767748270 | 8290 | 8290 | 8290 | 8280 | 328 |
| 473 | 20231213 | 112600 | 1765030420 | 8300 | 8290 | 8300 | 8290 | 1575 |
| 474 | 20231213 | 112500 | 1751970850 | 8290 | 8290 | 8290 | 8290 | 60 |
| 475 | 20231213 | 112400 | 1751473450 | 8280 | 8270 | 8280 | 8270 | 691 |
| 476 | 20231213 | 112300 | 1745754350 | 8280 | 8300 | 8300 | 8280 | 4821 |
| 477 | 20231213 | 112200 | 1705801480 | 8300 | 8300 | 8300 | 8290 | 2248 |
| 478 | 20231213 | 112100 | 1687152580 | 8300 | 8320 | 8320 | 8300 | 3142 |
| 479 | 20231213 | 112000 | 1661073900 | 8320 | 8290 | 8320 | 8290 | 4202 |
| 480 | 20231213 | 111900 | 1626199330 | 8290 | 8280 | 8290 | 8280 | 441 |
| 481 | 20231213 | 111800 | 1622543560 | 8280 | 8280 | 8280 | 8270 | 451 |
| 482 | 20231213 | 111700 | 1618809340 | 8270 | 8280 | 8280 | 8270 | 1254 |
| 483 | 20231213 | 111600 | 1608433000 | 8290 | 8280 | 8290 | 8280 | 6 |
| 484 | 20231213 | 111500 | 1608383300 | 8280 | 8280 | 8280 | 8270 | 1663 |
| 485 | 20231213 | 111400 | 1594619230 | 8280 | 8300 | 8300 | 8270 | 1816 |
| 486 | 20231213 | 111300 | 1579590140 | 8300 | 8310 | 8310 | 8300 | 833 |
| 487 | 20231213 | 111200 | 1572675940 | 8300 | 8320 | 8320 | 8300 | 270 |
| 488 | 20231213 | 111100 | 1570434130 | 8300 | 8290 | 8320 | 8290 | 871 |
| 489 | 20231213 | 111000 | 1563206590 | 8290 | 8340 | 8340 | 8280 | 6055 |
| 490 | 20231213 | 110900 | 1512931450 | 8330 | 8340 | 8340 | 8320 | 1987 |
| 491 | 20231213 | 110800 | 1496380330 | 8330 | 8360 | 8370 | 8330 | 6324 |
| 492 | 20231213 | 110700 | 1443575770 | 8360 | 8360 | 8370 | 8350 | 3404 |
| 493 | 20231213 | 110600 | 1415133550 | 8370 | 8340 | 8380 | 8340 | 6100 |
| 494 | 20231213 | 110500 | 1364136980 | 8350 | 8340 | 8350 | 8330 | 3080 |
| 495 | 20231213 | 110400 | 1338431880 | 8330 | 8340 | 8340 | 8330 | 309 |
| 496 | 20231213 | 110300 | 1335856810 | 8340 | 8350 | 8350 | 8330 | 986 |
| 497 | 20231213 | 110200 | 1327640060 | 8350 | 8340 | 8350 | 8320 | 1040 |
| 498 | 20231213 | 110100 | 1318971540 | 8340 | 8330 | 8350 | 8320 | 2439 |
| 499 | 20231213 | 110000 | 1298647950 | 8320 | 8340 | 8360 | 8320 | 2000 |
| 500 | 20231213 | 105900 | 1281975510 | 8360 | 8340 | 8360 | 8340 | 3667 |
| 501 | 20231213 | 105800 | 1251359610 | 8330 | 8310 | 8330 | 8310 | 1912 |
| 502 | 20231213 | 105700 | 1235454710 | 8320 | 8370 | 8370 | 8300 | 4618 |
| 503 | 20231213 | 105600 | 1196978430 | 8350 | 8340 | 8380 | 8340 | 13728 |
| 504 | 20231213 | 105500 | 1082143260 | 8370 | 8270 | 8370 | 8260 | 16419 |
| 505 | 20231213 | 105400 | 945689650 | 8260 | 8240 | 8270 | 8240 | 1282 |
| 506 | 20231213 | 105300 | 935099980 | 8260 | 8270 | 8280 | 8230 | 6774 |
| 507 | 20231213 | 105200 | 879098940 | 8260 | 8190 | 8280 | 8190 | 26635 |
| 508 | 20231213 | 105100 | 660054670 | 8180 | 8170 | 8180 | 8170 | 2204 |
| 509 | 20231213 | 105000 | 642030960 | 8180 | 8180 | 8180 | 8180 | 134 |
| 510 | 20231213 | 104900 | 640934840 | 8180 | 8180 | 8180 | 8180 | 310 |
| 511 | 20231213 | 104800 | 638399040 | 8180 | 8170 | 8180 | 8170 | 602 |
| 512 | 20231213 | 104700 | 633475990 | 8170 | 8170 | 8170 | 8170 | 109 |
| 513 | 20231213 | 104600 | 632585460 | 8170 | 8150 | 8170 | 8140 | 5132 |
| 514 | 20231213 | 104500 | 590726710 | 8150 | 8150 | 8150 | 8150 | 52 |
| 515 | 20231213 | 104400 | 590302910 | 8150 | 8150 | 8150 | 8150 | 19 |
| 516 | 20231213 | 104300 | 590148060 | 8150 | 8150 | 8150 | 8150 | 12 |
| 517 | 20231213 | 104200 | 590050260 | 8140 | 8140 | 8140 | 8140 | 17 |
| 518 | 20231213 | 104100 | 589911880 | 8140 | 8140 | 8140 | 8140 | 141 |
| 519 | 20231213 | 104000 | 588764140 | 8140 | 8140 | 8150 | 8140 | 243 |
| 520 | 20231213 | 103900 | 586786110 | 8140 | 8140 | 8140 | 8140 | 4 |
| 521 | 20231213 | 103800 | 586753550 | 8140 | 8140 | 8140 | 8140 | 370 |
| 522 | 20231213 | 103700 | 583741750 | 8150 | 8150 | 8150 | 8150 | 0 |
| 523 | 20231213 | 103600 | 583741750 | 8150 | 8130 | 8150 | 8130 | 484 |
| 524 | 20231213 | 103500 | 579798210 | 8130 | 8140 | 8140 | 8130 | 500 |
| 525 | 20231213 | 103400 | 575728880 | 8140 | 8140 | 8140 | 8140 | 0 |
| 526 | 20231213 | 103300 | 575728880 | 8140 | 8150 | 8150 | 8140 | 7 |
| 527 | 20231213 | 103200 | 575671840 | 8150 | 8150 | 8150 | 8140 | 306 |
| 528 | 20231213 | 103100 | 573177950 | 8150 | 8140 | 8150 | 8140 | 513 |
| 529 | 20231213 | 103000 | 569002090 | 8140 | 8130 | 8140 | 8130 | 42 |
| 530 | 20231213 | 102900 | 568660600 | 8130 | 8130 | 8130 | 8130 | 0 |
| 531 | 20231213 | 102800 | 568660600 | 8130 | 8130 | 8130 | 8130 | 0 |
| 532 | 20231213 | 102700 | 568660600 | 8130 | 8140 | 8140 | 8130 | 102 |
| 533 | 20231213 | 102600 | 567830340 | 8130 | 8140 | 8140 | 8130 | 143 |
| 534 | 20231213 | 102500 | 566667320 | 8130 | 8130 | 8130 | 8130 | 0 |
| 535 | 20231213 | 102400 | 566667320 | 8130 | 8130 | 8130 | 8130 | 100 |
| 536 | 20231213 | 102300 | 565854320 | 8140 | 8140 | 8140 | 8140 | 5 |
| 537 | 20231213 | 102200 | 565813620 | 8140 | 8140 | 8140 | 8140 | 1 |
| 538 | 20231213 | 102100 | 565805480 | 8140 | 8130 | 8140 | 8120 | 175 |
| 539 | 20231213 | 102000 | 564384450 | 8120 | 8130 | 8130 | 8120 | 114 |
| 540 | 20231213 | 101900 | 563458740 | 8140 | 8140 | 8140 | 8140 | 11 |
| 541 | 20231213 | 101800 | 563369200 | 8120 | 8140 | 8140 | 8120 | 14 |
| 542 | 20231213 | 101700 | 563255430 | 8140 | 8120 | 8140 | 8120 | 137 |
| 543 | 20231213 | 101600 | 562140850 | 8120 | 8130 | 8130 | 8120 | 1929 |
| 544 | 20231213 | 101500 | 546465190 | 8140 | 8150 | 8150 | 8140 | 807 |
| 545 | 20231213 | 101400 | 539895130 | 8170 | 8160 | 8170 | 8160 | 203 |
| 546 | 20231213 | 101300 | 538238630 | 8160 | 8160 | 8160 | 8160 | 61 |
| 547 | 20231213 | 101200 | 537740870 | 8160 | 8160 | 8160 | 8160 | 1 |
| 548 | 20231213 | 101100 | 537732710 | 8160 | 8150 | 8160 | 8150 | 353 |
| 549 | 20231213 | 101000 | 534855750 | 8150 | 8150 | 8150 | 8150 | 2 |
| 550 | 20231213 | 100900 | 534839450 | 8140 | 8140 | 8140 | 8140 | 0 |
| 551 | 20231213 | 100800 | 534839450 | 8140 | 8150 | 8150 | 8140 | 238 |
| 552 | 20231213 | 100700 | 532902120 | 8150 | 8140 | 8150 | 8140 | 16 |
| 553 | 20231213 | 100600 | 532771870 | 8140 | 8140 | 8140 | 8140 | 28 |
| 554 | 20231213 | 100500 | 532543950 | 8140 | 8140 | 8140 | 8140 | 0 |
| 555 | 20231213 | 100400 | 532543950 | 8140 | 8140 | 8140 | 8140 | 1336 |
| 556 | 20231213 | 100300 | 521668910 | 8140 | 8140 | 8140 | 8140 | 376 |
| 557 | 20231213 | 100200 | 518608270 | 8150 | 8150 | 8150 | 8150 | 166 |
| 558 | 20231213 | 100100 | 517255370 | 8150 | 8150 | 8150 | 8150 | 191 |
| 559 | 20231213 | 100000 | 515698720 | 8140 | 8140 | 8140 | 8140 | 473 |
| 560 | 20231213 | 095900 | 511848500 | 8140 | 8140 | 8150 | 8140 | 403 |
| 561 | 20231213 | 095800 | 508564170 | 8140 | 8140 | 8140 | 8140 | 417 |
| 562 | 20231213 | 095700 | 505169790 | 8140 | 8150 | 8150 | 8140 | 514 |
| 563 | 20231213 | 095600 | 500985690 | 8150 | 8150 | 8150 | 8150 | 106 |
| 564 | 20231213 | 095500 | 500121790 | 8150 | 8140 | 8150 | 8140 | 725 |
| 565 | 20231213 | 095400 | 494220240 | 8140 | 8140 | 8150 | 8140 | 523 |
| 566 | 20231213 | 095300 | 489963010 | 8140 | 8160 | 8160 | 8140 | 3303 |
| 567 | 20231213 | 095200 | 463043050 | 8160 | 8160 | 8160 | 8160 | 130 |
| 568 | 20231213 | 095100 | 461982250 | 8160 | 8160 | 8160 | 8160 | 123 |
| 569 | 20231213 | 095000 | 460978570 | 8150 | 8150 | 8150 | 8150 | 162 |
| 570 | 20231213 | 094900 | 459658270 | 8150 | 8150 | 8150 | 8150 | 341 |
| 571 | 20231213 | 094800 | 456879120 | 8160 | 8170 | 8170 | 8160 | 899 |
| 572 | 20231213 | 094700 | 449543090 | 8180 | 8180 | 8180 | 8180 | 0 |
| 573 | 20231213 | 094600 | 449543090 | 8180 | 8180 | 8180 | 8180 | 1 |
| 574 | 20231213 | 094500 | 449534910 | 8160 | 8160 | 8160 | 8160 | 0 |
| 575 | 20231213 | 094400 | 449534910 | 8160 | 8180 | 8180 | 8160 | 210 |
| 576 | 20231213 | 094300 | 447818760 | 8180 | 8160 | 8180 | 8160 | 306 |
| 577 | 20231213 | 094200 | 445321240 | 8160 | 8160 | 8160 | 8160 | 0 |
| 578 | 20231213 | 094100 | 445321240 | 8160 | 8180 | 8180 | 8160 | 1004 |
| 579 | 20231213 | 094000 | 437118590 | 8190 | 8170 | 8190 | 8170 | 69 |
| 580 | 20231213 | 093900 | 436554200 | 8180 | 8160 | 8180 | 8150 | 36 |
| 581 | 20231213 | 093800 | 436260260 | 8160 | 8170 | 8190 | 8160 | 1045 |
| 582 | 20231213 | 093700 | 427725480 | 8160 | 8180 | 8190 | 8160 | 351 |
| 583 | 20231213 | 093600 | 424857010 | 8190 | 8180 | 8190 | 8180 | 693 |
| 584 | 20231213 | 093500 | 419185260 | 8180 | 8190 | 8200 | 8170 | 583 |
| 585 | 20231213 | 093400 | 414412190 | 8190 | 8150 | 8190 | 8140 | 1414 |
| 586 | 20231213 | 093300 | 402858640 | 8150 | 8140 | 8150 | 8130 | 563 |
| 587 | 20231213 | 093200 | 398273690 | 8130 | 8140 | 8140 | 8130 | 806 |
| 588 | 20231213 | 093100 | 391720790 | 8140 | 8140 | 8140 | 8130 | 422 |
| 589 | 20231213 | 093000 | 388286100 | 8140 | 8140 | 8140 | 8140 | 820 |
| 590 | 20231213 | 092900 | 381611300 | 8140 | 8140 | 8140 | 8130 | 29 |
| 591 | 20231213 | 092800 | 381375320 | 8130 | 8150 | 8150 | 8130 | 2855 |
| 592 | 20231213 | 092700 | 358125150 | 8150 | 8150 | 8150 | 8150 | 345 |
| 593 | 20231213 | 092600 | 355313400 | 8150 | 8150 | 8150 | 8150 | 4 |
| 594 | 20231213 | 092500 | 355280800 | 8150 | 8150 | 8150 | 8150 | 5 |
| 595 | 20231213 | 092400 | 355240050 | 8150 | 8180 | 8180 | 8150 | 94 |
| 596 | 20231213 | 092300 | 354473800 | 8180 | 8150 | 8180 | 8150 | 112 |
| 597 | 20231213 | 092200 | 353560720 | 8150 | 8150 | 8160 | 8150 | 611 |
| 598 | 20231213 | 092100 | 348579960 | 8150 | 8160 | 8170 | 8150 | 118 |
| 599 | 20231213 | 092000 | 347616880 | 8150 | 8140 | 8150 | 8140 | 138 |
| 600 | 20231213 | 091900 | 346493190 | 8140 | 8160 | 8170 | 8130 | 3837 |
| 601 | 20231213 | 091800 | 315254110 | 8150 | 8180 | 8180 | 8150 | 3374 |
| 602 | 20231213 | 091700 | 287718240 | 8180 | 8210 | 8220 | 8180 | 2689 |
| 603 | 20231213 | 091600 | 265658050 | 8220 | 8190 | 8220 | 8150 | 3168 |
| 604 | 20231213 | 091500 | 239680980 | 8150 | 8170 | 8180 | 8150 | 1215 |
| 605 | 20231213 | 091400 | 229752830 | 8170 | 8160 | 8170 | 8160 | 131 |
| 606 | 20231213 | 091300 | 228682660 | 8170 | 8130 | 8170 | 8130 | 886 |
| 607 | 20231213 | 091200 | 221459480 | 8130 | 8120 | 8150 | 8110 | 925 |
| 608 | 20231213 | 091100 | 213930960 | 8110 | 8120 | 8130 | 8110 | 2026 |
| 609 | 20231213 | 091000 | 197482120 | 8130 | 8140 | 8150 | 8120 | 1056 |
| 610 | 20231213 | 090900 | 188895100 | 8150 | 8170 | 8190 | 8150 | 2056 |
| 611 | 20231213 | 090800 | 172116940 | 8170 | 8190 | 8200 | 8170 | 2194 |
| 612 | 20231213 | 090700 | 154156040 | 8180 | 8190 | 8200 | 8170 | 1591 |
| 613 | 20231213 | 090600 | 141135720 | 8180 | 8210 | 8210 | 8180 | 604 |
| 614 | 20231213 | 090500 | 136180100 | 8210 | 8170 | 8210 | 8160 | 2670 |
| 615 | 20231213 | 090400 | 114308630 | 8160 | 8120 | 8170 | 8110 | 5580 |
| 616 | 20231213 | 090300 | 68853870 | 8120 | 8130 | 8130 | 8110 | 2207 |
| 617 | 20231213 | 090200 | 50930350 | 8130 | 8150 | 8150 | 8130 | 1054 |
| 618 | 20231213 | 090100 | 42352240 | 8150 | 8160 | 8160 | 8140 | 759 |
| 619 | 20231213 | 090000 | 36172280 | 8160 | 8160 | 8160 | 8130 | 4345 |