29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 184900 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 23376 |
| 3 | 20231222 | 184800 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 4 | 20231222 | 184700 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 5 | 20231222 | 184600 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 6 | 20231222 | 184500 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 7 | 20231222 | 184400 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 8 | 20231222 | 184300 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 9 | 20231222 | 184200 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 10 | 20231222 | 184100 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 11 | 20231222 | 184000 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 12 | 20231222 | 183900 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 13 | 20231222 | 183800 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 14 | 20231222 | 183700 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 15 | 20231222 | 183600 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 16 | 20231222 | 183500 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 17 | 20231222 | 183400 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 18 | 20231222 | 183300 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 19 | 20231222 | 183200 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 20 | 20231222 | 183100 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 21 | 20231222 | 183000 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 22 | 20231222 | 182900 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 23 | 20231222 | 182800 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 24 | 20231222 | 182700 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 25 | 20231222 | 182600 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 26 | 20231222 | 182500 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 27 | 20231222 | 182400 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 28 | 20231222 | 182300 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 29 | 20231222 | 182200 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 30 | 20231222 | 182100 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 31 | 20231222 | 182000 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 32 | 20231222 | 181900 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 23376 |
| 33 | 20231222 | 181800 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 34 | 20231222 | 181700 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 35 | 20231222 | 181600 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 36 | 20231222 | 181500 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 37 | 20231222 | 181400 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 38 | 20231222 | 181300 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 39 | 20231222 | 181200 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 40 | 20231222 | 181100 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 41 | 20231222 | 181000 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 42 | 20231222 | 180900 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 43 | 20231222 | 180800 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 44 | 20231222 | 180700 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 45 | 20231222 | 180600 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 46 | 20231222 | 180500 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 47 | 20231222 | 180400 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 48 | 20231222 | 180300 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 49 | 20231222 | 180200 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 50 | 20231222 | 180100 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 51 | 20231222 | 180000 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 52 | 20231222 | 175900 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 53 | 20231222 | 175800 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 54 | 20231222 | 175700 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 55 | 20231222 | 175600 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 56 | 20231222 | 175500 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 57 | 20231222 | 175400 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 58 | 20231222 | 175300 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 59 | 20231222 | 175200 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 60 | 20231222 | 175100 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 61 | 20231222 | 175000 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 62 | 20231222 | 174900 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 23376 |
| 63 | 20231222 | 174800 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 64 | 20231222 | 174700 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 65 | 20231222 | 174600 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 66 | 20231222 | 174500 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 67 | 20231222 | 174400 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 68 | 20231222 | 174300 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 69 | 20231222 | 174200 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 70 | 20231222 | 174100 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 71 | 20231222 | 174000 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 72 | 20231222 | 173900 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 73 | 20231222 | 173800 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 74 | 20231222 | 173700 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 75 | 20231222 | 173600 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 76 | 20231222 | 173500 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 77 | 20231222 | 173400 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 78 | 20231222 | 173300 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 79 | 20231222 | 173200 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 80 | 20231222 | 173100 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 81 | 20231222 | 173000 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 82 | 20231222 | 172900 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 83 | 20231222 | 172800 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 84 | 20231222 | 172700 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 85 | 20231222 | 172600 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 86 | 20231222 | 172500 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 87 | 20231222 | 172400 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 88 | 20231222 | 172300 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 89 | 20231222 | 172200 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 90 | 20231222 | 172100 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 91 | 20231222 | 172000 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 92 | 20231222 | 171900 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 23376 |
| 93 | 20231222 | 171800 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 94 | 20231222 | 171700 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 95 | 20231222 | 171600 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 96 | 20231222 | 171500 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 97 | 20231222 | 171400 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 98 | 20231222 | 171300 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 99 | 20231222 | 171200 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 100 | 20231222 | 171100 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 101 | 20231222 | 171000 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 102 | 20231222 | 170900 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 103 | 20231222 | 170800 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 104 | 20231222 | 170700 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 105 | 20231222 | 170600 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 106 | 20231222 | 170500 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 107 | 20231222 | 170400 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 108 | 20231222 | 170300 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 109 | 20231222 | 170200 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 110 | 20231222 | 170100 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 111 | 20231222 | 170000 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 112 | 20231222 | 165900 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 113 | 20231222 | 165800 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 114 | 20231222 | 165700 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 115 | 20231222 | 165600 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 116 | 20231222 | 165500 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 117 | 20231222 | 165400 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 118 | 20231222 | 165300 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 119 | 20231222 | 165200 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 120 | 20231222 | 165100 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 121 | 20231222 | 165000 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 122 | 20231222 | 164900 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 23376 |
| 123 | 20231222 | 164800 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 124 | 20231222 | 164700 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 125 | 20231222 | 164600 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 126 | 20231222 | 164500 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 127 | 20231222 | 164400 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 128 | 20231222 | 164300 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 129 | 20231222 | 164200 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 130 | 20231222 | 164100 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 131 | 20231222 | 164000 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 132 | 20231222 | 163900 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 133 | 20231222 | 163800 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 134 | 20231222 | 163700 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 135 | 20231222 | 163600 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 136 | 20231222 | 163500 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 137 | 20231222 | 163400 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 138 | 20231222 | 163300 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 139 | 20231222 | 163200 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 140 | 20231222 | 163100 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 141 | 20231222 | 163000 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 142 | 20231222 | 162900 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 143 | 20231222 | 162800 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 144 | 20231222 | 162700 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 145 | 20231222 | 162600 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 146 | 20231222 | 162500 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 147 | 20231222 | 162400 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 148 | 20231222 | 162300 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 149 | 20231222 | 162200 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 150 | 20231222 | 162100 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 151 | 20231222 | 162000 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 152 | 20231222 | 161900 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 23376 |
| 153 | 20231222 | 161800 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 154 | 20231222 | 161700 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 155 | 20231222 | 161600 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 156 | 20231222 | 161500 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 157 | 20231222 | 161400 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 158 | 20231222 | 161300 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 159 | 20231222 | 161200 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 160 | 20231222 | 161100 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 161 | 20231222 | 161000 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 162 | 20231222 | 160900 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 163 | 20231222 | 160800 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 164 | 20231222 | 160700 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 165 | 20231222 | 160600 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 166 | 20231222 | 160500 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 167 | 20231222 | 160400 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 168 | 20231222 | 160300 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 169 | 20231222 | 160200 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 170 | 20231222 | 160100 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 171 | 20231222 | 160000 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 172 | 20231222 | 155900 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 173 | 20231222 | 155800 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 174 | 20231222 | 155700 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 175 | 20231222 | 155600 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 176 | 20231222 | 155500 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 177 | 20231222 | 155400 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 178 | 20231222 | 155300 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 179 | 20231222 | 155200 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 180 | 20231222 | 155100 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 181 | 20231222 | 155000 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 182 | 20231222 | 154900 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 23376 |
| 183 | 20231222 | 154800 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 184 | 20231222 | 154700 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 185 | 20231222 | 154600 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 186 | 20231222 | 154500 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 187 | 20231222 | 154400 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 188 | 20231222 | 154300 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 189 | 20231222 | 154200 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 190 | 20231222 | 154100 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 191 | 20231222 | 154000 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 192 | 20231222 | 153900 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 193 | 20231222 | 153800 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 194 | 20231222 | 153700 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 195 | 20231222 | 153600 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 196 | 20231222 | 153500 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 197 | 20231222 | 153400 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 198 | 20231222 | 153300 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 199 | 20231222 | 153200 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 200 | 20231222 | 153100 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 201 | 20231222 | 153000 | 4273310000 | 7890 | 7890 | 7890 | 7890 | 23376 |
| 202 | 20231222 | 152900 | 4088873360 | 7830 | 7830 | 7830 | 7830 | 0 |
| 203 | 20231222 | 152800 | 4088873360 | 7830 | 7830 | 7830 | 7830 | 0 |
| 204 | 20231222 | 152700 | 4088873360 | 7830 | 7830 | 7830 | 7830 | 0 |
| 205 | 20231222 | 152600 | 4088873360 | 7830 | 7830 | 7830 | 7830 | 0 |
| 206 | 20231222 | 152500 | 4088873360 | 7830 | 7830 | 7830 | 7830 | 0 |
| 207 | 20231222 | 152400 | 4088873360 | 7830 | 7830 | 7830 | 7830 | 0 |
| 208 | 20231222 | 152300 | 4088873360 | 7830 | 7830 | 7830 | 7830 | 0 |
| 209 | 20231222 | 152200 | 4088873360 | 7830 | 7830 | 7830 | 7830 | 0 |
| 210 | 20231222 | 152100 | 4088873360 | 7830 | 7830 | 7830 | 7830 | 0 |
| 211 | 20231222 | 152000 | 4088873360 | 7830 | 7830 | 7830 | 7830 | 0 |
| 212 | 20231222 | 151900 | 4088873360 | 7830 | 7830 | 7830 | 7820 | 2009 |
| 213 | 20231222 | 151800 | 4073142950 | 7830 | 7830 | 7830 | 7830 | 2260 |
| 214 | 20231222 | 151700 | 4055447150 | 7820 | 7820 | 7820 | 7810 | 1495 |
| 215 | 20231222 | 151600 | 4043757040 | 7820 | 7820 | 7820 | 7820 | 1704 |
| 216 | 20231222 | 151500 | 4030431760 | 7820 | 7830 | 7830 | 7820 | 718 |
| 217 | 20231222 | 151400 | 4024811990 | 7820 | 7830 | 7830 | 7820 | 2551 |
| 218 | 20231222 | 151300 | 4004843070 | 7820 | 7820 | 7840 | 7820 | 1163 |
| 219 | 20231222 | 151200 | 3995738380 | 7830 | 7810 | 7830 | 7810 | 52 |
| 220 | 20231222 | 151100 | 3995332240 | 7830 | 7810 | 7840 | 7810 | 1122 |
| 221 | 20231222 | 151000 | 3986546690 | 7830 | 7830 | 7830 | 7810 | 2176 |
| 222 | 20231222 | 150900 | 3969549360 | 7810 | 7800 | 7850 | 7800 | 1474 |
| 223 | 20231222 | 150800 | 3958027960 | 7820 | 7800 | 7820 | 7800 | 27 |
| 224 | 20231222 | 150700 | 3957817340 | 7820 | 7820 | 7820 | 7800 | 2124 |
| 225 | 20231222 | 150600 | 3941230470 | 7820 | 7820 | 7820 | 7820 | 54 |
| 226 | 20231222 | 150500 | 3940808190 | 7820 | 7820 | 7820 | 7810 | 14 |
| 227 | 20231222 | 150400 | 3940698730 | 7820 | 7830 | 7830 | 7820 | 159 |
| 228 | 20231222 | 150300 | 3939455320 | 7830 | 7820 | 7860 | 7820 | 223 |
| 229 | 20231222 | 150200 | 3937708670 | 7820 | 7820 | 7820 | 7820 | 132 |
| 230 | 20231222 | 150100 | 3936676430 | 7810 | 7810 | 7820 | 7810 | 617 |
| 231 | 20231222 | 150000 | 3931852450 | 7810 | 7820 | 7820 | 7810 | 1009 |
| 232 | 20231222 | 145900 | 3923962260 | 7830 | 7820 | 7860 | 7820 | 1264 |
| 233 | 20231222 | 145800 | 3914059160 | 7810 | 7810 | 7810 | 7810 | 161 |
| 234 | 20231222 | 145700 | 3912801750 | 7810 | 7800 | 7820 | 7800 | 1597 |
| 235 | 20231222 | 145600 | 3900320890 | 7810 | 7810 | 7810 | 7810 | 1860 |
| 236 | 20231222 | 145500 | 3885794290 | 7810 | 7800 | 7810 | 7800 | 103 |
| 237 | 20231222 | 145400 | 3884989940 | 7810 | 7800 | 7810 | 7800 | 407 |
| 238 | 20231222 | 145300 | 3881815220 | 7800 | 7810 | 7810 | 7800 | 241 |
| 239 | 20231222 | 145200 | 3879934190 | 7830 | 7810 | 7850 | 7810 | 2829 |
| 240 | 20231222 | 145100 | 3857746600 | 7810 | 7810 | 7810 | 7810 | 514 |
| 241 | 20231222 | 145000 | 3853732260 | 7810 | 7810 | 7810 | 7810 | 237 |
| 242 | 20231222 | 144900 | 3851881290 | 7810 | 7810 | 7820 | 7810 | 16 |
| 243 | 20231222 | 144800 | 3851756320 | 7810 | 7790 | 7820 | 7790 | 2767 |
| 244 | 20231222 | 144700 | 3830125340 | 7790 | 7790 | 7800 | 7790 | 486 |
| 245 | 20231222 | 144600 | 3826335200 | 7790 | 7800 | 7800 | 7790 | 442 |
| 246 | 20231222 | 144500 | 3822887670 | 7810 | 7800 | 7810 | 7800 | 419 |
| 247 | 20231222 | 144400 | 3819619400 | 7800 | 7790 | 7800 | 7790 | 1147 |
| 248 | 20231222 | 144300 | 3810673400 | 7800 | 7790 | 7800 | 7790 | 280 |
| 249 | 20231222 | 144200 | 3808491910 | 7790 | 7780 | 7790 | 7780 | 123 |
| 250 | 20231222 | 144100 | 3807534400 | 7800 | 7790 | 7800 | 7780 | 244 |
| 251 | 20231222 | 144000 | 3805634300 | 7780 | 7800 | 7800 | 7780 | 1580 |
| 252 | 20231222 | 143900 | 3793326170 | 7800 | 7790 | 7800 | 7790 | 82 |
| 253 | 20231222 | 143800 | 3792687330 | 7790 | 7800 | 7800 | 7780 | 1387 |
| 254 | 20231222 | 143700 | 3781874230 | 7800 | 7790 | 7800 | 7790 | 100 |
| 255 | 20231222 | 143600 | 3781095220 | 7790 | 7790 | 7800 | 7790 | 154 |
| 256 | 20231222 | 143500 | 3779894290 | 7790 | 7800 | 7800 | 7790 | 372 |
| 257 | 20231222 | 143400 | 3776996100 | 7810 | 7790 | 7810 | 7790 | 193 |
| 258 | 20231222 | 143300 | 3775491130 | 7790 | 7810 | 7810 | 7790 | 662 |
| 259 | 20231222 | 143200 | 3770328130 | 7810 | 7810 | 7820 | 7810 | 1718 |
| 260 | 20231222 | 143100 | 3756908900 | 7810 | 7800 | 7810 | 7800 | 37 |
| 261 | 20231222 | 143000 | 3756620150 | 7800 | 7800 | 7800 | 7800 | 369 |
| 262 | 20231222 | 142900 | 3753741950 | 7800 | 7800 | 7800 | 7800 | 823 |
| 263 | 20231222 | 142800 | 3747322550 | 7790 | 7800 | 7800 | 7790 | 15 |
| 264 | 20231222 | 142700 | 3747205610 | 7800 | 7790 | 7800 | 7790 | 794 |
| 265 | 20231222 | 142600 | 3741020250 | 7790 | 7790 | 7800 | 7790 | 438 |
| 266 | 20231222 | 142500 | 3737606180 | 7800 | 7790 | 7800 | 7790 | 180 |
| 267 | 20231222 | 142400 | 3736203920 | 7790 | 7790 | 7790 | 7790 | 267 |
| 268 | 20231222 | 142300 | 3734123990 | 7790 | 7780 | 7790 | 7770 | 2192 |
| 269 | 20231222 | 142200 | 3717078780 | 7780 | 7790 | 7790 | 7780 | 101 |
| 270 | 20231222 | 142100 | 3716292000 | 7790 | 7790 | 7800 | 7790 | 667 |
| 271 | 20231222 | 142000 | 3711095630 | 7790 | 7800 | 7810 | 7790 | 2916 |
| 272 | 20231222 | 141900 | 3688354740 | 7810 | 7800 | 7810 | 7800 | 299 |
| 273 | 20231222 | 141800 | 3686020200 | 7800 | 7810 | 7820 | 7800 | 1547 |
| 274 | 20231222 | 141700 | 3673934910 | 7810 | 7810 | 7820 | 7810 | 228 |
| 275 | 20231222 | 141600 | 3672152320 | 7810 | 7810 | 7820 | 7810 | 168 |
| 276 | 20231222 | 141500 | 3670839320 | 7810 | 7810 | 7810 | 7810 | 42 |
| 277 | 20231222 | 141400 | 3670511300 | 7820 | 7810 | 7820 | 7810 | 506 |
| 278 | 20231222 | 141300 | 3666555040 | 7810 | 7810 | 7810 | 7810 | 657 |
| 279 | 20231222 | 141200 | 3661423870 | 7810 | 7820 | 7820 | 7810 | 264 |
| 280 | 20231222 | 141100 | 3659359470 | 7820 | 7820 | 7820 | 7810 | 45 |
| 281 | 20231222 | 141000 | 3659007830 | 7820 | 7820 | 7820 | 7820 | 328 |
| 282 | 20231222 | 140900 | 3656442870 | 7810 | 7810 | 7810 | 7810 | 258 |
| 283 | 20231222 | 140800 | 3654427890 | 7810 | 7820 | 7820 | 7810 | 2123 |
| 284 | 20231222 | 140700 | 3637830480 | 7820 | 7830 | 7840 | 7820 | 1124 |
| 285 | 20231222 | 140600 | 3629030490 | 7840 | 7830 | 7840 | 7830 | 686 |
| 286 | 20231222 | 140500 | 3623658080 | 7830 | 7850 | 7860 | 7830 | 1327 |
| 287 | 20231222 | 140400 | 3613247990 | 7850 | 7850 | 7850 | 7850 | 393 |
| 288 | 20231222 | 140300 | 3610162940 | 7860 | 7850 | 7860 | 7850 | 336 |
| 289 | 20231222 | 140200 | 3607522010 | 7850 | 7860 | 7860 | 7850 | 28 |
| 290 | 20231222 | 140100 | 3607302170 | 7870 | 7860 | 7870 | 7860 | 54 |
| 291 | 20231222 | 140000 | 3606877710 | 7860 | 7860 | 7860 | 7860 | 686 |
| 292 | 20231222 | 135900 | 3601485750 | 7860 | 7860 | 7860 | 7860 | 190 |
| 293 | 20231222 | 135800 | 3599992350 | 7860 | 7870 | 7870 | 7860 | 1175 |
| 294 | 20231222 | 135700 | 3590745650 | 7870 | 7870 | 7870 | 7870 | 874 |
| 295 | 20231222 | 135600 | 3583867270 | 7870 | 7870 | 7870 | 7870 | 660 |
| 296 | 20231222 | 135500 | 3578673070 | 7870 | 7880 | 7880 | 7860 | 91 |
| 297 | 20231222 | 135400 | 3577957140 | 7870 | 7870 | 7870 | 7870 | 401 |
| 298 | 20231222 | 135300 | 3574801270 | 7880 | 7870 | 7880 | 7870 | 424 |
| 299 | 20231222 | 135200 | 3571461790 | 7870 | 7880 | 7880 | 7870 | 2040 |
| 300 | 20231222 | 135100 | 3555387320 | 7880 | 7860 | 7890 | 7860 | 2447 |
| 301 | 20231222 | 135000 | 3536109900 | 7860 | 7850 | 7860 | 7850 | 467 |
| 302 | 20231222 | 134900 | 3532439390 | 7860 | 7860 | 7860 | 7860 | 10 |
| 303 | 20231222 | 134800 | 3532360790 | 7860 | 7860 | 7860 | 7860 | 177 |
| 304 | 20231222 | 134700 | 3530969570 | 7840 | 7840 | 7850 | 7840 | 305 |
| 305 | 20231222 | 134600 | 3528575870 | 7840 | 7860 | 7860 | 7840 | 642 |
| 306 | 20231222 | 134500 | 3523541310 | 7860 | 7850 | 7860 | 7850 | 110 |
| 307 | 20231222 | 134400 | 3522676750 | 7850 | 7840 | 7850 | 7840 | 1214 |
| 308 | 20231222 | 134300 | 3513153510 | 7840 | 7830 | 7840 | 7830 | 29 |
| 309 | 20231222 | 134200 | 3512926410 | 7830 | 7830 | 7830 | 7830 | 100 |
| 310 | 20231222 | 134100 | 3512143410 | 7830 | 7840 | 7840 | 7830 | 1642 |
| 311 | 20231222 | 134000 | 3499280630 | 7840 | 7840 | 7840 | 7840 | 131 |
| 312 | 20231222 | 133900 | 3498253590 | 7840 | 7840 | 7840 | 7830 | 214 |
| 313 | 20231222 | 133800 | 3496576030 | 7830 | 7840 | 7840 | 7830 | 1159 |
| 314 | 20231222 | 133700 | 3487497700 | 7840 | 7840 | 7840 | 7840 | 349 |
| 315 | 20231222 | 133600 | 3484761540 | 7840 | 7840 | 7840 | 7840 | 932 |
| 316 | 20231222 | 133500 | 3477454660 | 7830 | 7850 | 7850 | 7830 | 1939 |
| 317 | 20231222 | 133400 | 3462253930 | 7840 | 7850 | 7850 | 7840 | 1051 |
| 318 | 20231222 | 133300 | 3454012280 | 7850 | 7840 | 7850 | 7840 | 300 |
| 319 | 20231222 | 133200 | 3451657500 | 7840 | 7840 | 7840 | 7840 | 5 |
| 320 | 20231222 | 133100 | 3451618300 | 7840 | 7850 | 7850 | 7840 | 156 |
| 321 | 20231222 | 133000 | 3450394920 | 7840 | 7860 | 7860 | 7840 | 2075 |
| 322 | 20231222 | 132900 | 3434106300 | 7860 | 7870 | 7870 | 7860 | 1176 |
| 323 | 20231222 | 132800 | 3424860300 | 7860 | 7860 | 7860 | 7860 | 27 |
| 324 | 20231222 | 132700 | 3424648080 | 7860 | 7880 | 7880 | 7860 | 2112 |
| 325 | 20231222 | 132600 | 3408035580 | 7880 | 7880 | 7880 | 7880 | 441 |
| 326 | 20231222 | 132500 | 3404560500 | 7880 | 7880 | 7880 | 7880 | 38 |
| 327 | 20231222 | 132400 | 3404261060 | 7890 | 7890 | 7890 | 7890 | 103 |
| 328 | 20231222 | 132300 | 3403448390 | 7890 | 7900 | 7910 | 7890 | 1407 |
| 329 | 20231222 | 132200 | 3392329990 | 7900 | 7890 | 7900 | 7890 | 2524 |
| 330 | 20231222 | 132100 | 3372412590 | 7900 | 7910 | 7910 | 7900 | 511 |
| 331 | 20231222 | 132000 | 3368375640 | 7910 | 7910 | 7910 | 7900 | 316 |
| 332 | 20231222 | 131900 | 3365876330 | 7910 | 7900 | 7910 | 7900 | 2162 |
| 333 | 20231222 | 131800 | 3348775050 | 7910 | 7920 | 7930 | 7910 | 2012 |
| 334 | 20231222 | 131700 | 3332835320 | 7910 | 7900 | 7930 | 7900 | 7734 |
| 335 | 20231222 | 131600 | 3271687860 | 7890 | 7880 | 7900 | 7880 | 2376 |
| 336 | 20231222 | 131500 | 3252938650 | 7880 | 7880 | 7880 | 7880 | 854 |
| 337 | 20231222 | 131400 | 3246209130 | 7870 | 7850 | 7870 | 7850 | 2094 |
| 338 | 20231222 | 131300 | 3229730940 | 7840 | 7840 | 7840 | 7830 | 55 |
| 339 | 20231222 | 131200 | 3229300090 | 7830 | 7830 | 7840 | 7830 | 536 |
| 340 | 20231222 | 131100 | 3225099880 | 7830 | 7840 | 7840 | 7830 | 1062 |
| 341 | 20231222 | 131000 | 3216781520 | 7840 | 7840 | 7860 | 7840 | 1065 |
| 342 | 20231222 | 130900 | 3208428320 | 7830 | 7840 | 7840 | 7820 | 1107 |
| 343 | 20231222 | 130800 | 3199758280 | 7850 | 7860 | 7860 | 7850 | 952 |
| 344 | 20231222 | 130700 | 3192284130 | 7860 | 7840 | 7870 | 7840 | 1421 |
| 345 | 20231222 | 130600 | 3181115520 | 7840 | 7850 | 7850 | 7840 | 341 |
| 346 | 20231222 | 130500 | 3178438980 | 7850 | 7840 | 7860 | 7830 | 395 |
| 347 | 20231222 | 130400 | 3175339790 | 7840 | 7840 | 7840 | 7840 | 179 |
| 348 | 20231222 | 130300 | 3173936430 | 7850 | 7820 | 7850 | 7820 | 1569 |
| 349 | 20231222 | 130200 | 3161647160 | 7820 | 7820 | 7820 | 7820 | 261 |
| 350 | 20231222 | 130100 | 3159606140 | 7820 | 7820 | 7820 | 7820 | 784 |
| 351 | 20231222 | 130000 | 3153475260 | 7830 | 7810 | 7830 | 7810 | 182 |
| 352 | 20231222 | 125900 | 3152052130 | 7820 | 7810 | 7820 | 7810 | 78 |
| 353 | 20231222 | 125800 | 3151442450 | 7830 | 7820 | 7830 | 7810 | 580 |
| 354 | 20231222 | 125700 | 3146904220 | 7820 | 7810 | 7820 | 7810 | 475 |
| 355 | 20231222 | 125600 | 3143191360 | 7820 | 7810 | 7820 | 7800 | 2906 |
| 356 | 20231222 | 125500 | 3120513400 | 7810 | 7810 | 7810 | 7800 | 1580 |
| 357 | 20231222 | 125400 | 3108174170 | 7810 | 7830 | 7830 | 7810 | 1203 |
| 358 | 20231222 | 125300 | 3098767530 | 7830 | 7830 | 7830 | 7830 | 523 |
| 359 | 20231222 | 125200 | 3094672440 | 7840 | 7830 | 7840 | 7830 | 85 |
| 360 | 20231222 | 125100 | 3094006780 | 7850 | 7850 | 7850 | 7840 | 1288 |
| 361 | 20231222 | 125000 | 3083906130 | 7850 | 7860 | 7860 | 7850 | 154 |
| 362 | 20231222 | 124900 | 3082696350 | 7870 | 7850 | 7870 | 7850 | 1008 |
| 363 | 20231222 | 124800 | 3074780930 | 7850 | 7830 | 7850 | 7830 | 713 |
| 364 | 20231222 | 124700 | 3069194140 | 7840 | 7800 | 7840 | 7800 | 1147 |
| 365 | 20231222 | 124600 | 3060217930 | 7800 | 7850 | 7850 | 7800 | 4269 |
| 366 | 20231222 | 124500 | 3026847330 | 7840 | 7840 | 7850 | 7840 | 310 |
| 367 | 20231222 | 124400 | 3024416910 | 7850 | 7850 | 7850 | 7840 | 574 |
| 368 | 20231222 | 124300 | 3019911060 | 7850 | 7850 | 7850 | 7830 | 1139 |
| 369 | 20231222 | 124200 | 3010971810 | 7840 | 7830 | 7840 | 7830 | 312 |
| 370 | 20231222 | 124100 | 3008526850 | 7850 | 7850 | 7850 | 7820 | 1418 |
| 371 | 20231222 | 124000 | 2997416710 | 7850 | 7870 | 7870 | 7850 | 1696 |
| 372 | 20231222 | 123900 | 2984073040 | 7870 | 7880 | 7880 | 7870 | 41 |
| 373 | 20231222 | 123800 | 2983750360 | 7880 | 7870 | 7880 | 7870 | 73 |
| 374 | 20231222 | 123700 | 2983175810 | 7870 | 7870 | 7870 | 7870 | 86 |
| 375 | 20231222 | 123600 | 2982498990 | 7870 | 7880 | 7880 | 7870 | 465 |
| 376 | 20231222 | 123500 | 2978839390 | 7890 | 7880 | 7890 | 7870 | 347 |
| 377 | 20231222 | 123400 | 2976106050 | 7870 | 7890 | 7890 | 7860 | 1780 |
| 378 | 20231222 | 123300 | 2962090200 | 7890 | 7900 | 7900 | 7860 | 3542 |
| 379 | 20231222 | 123200 | 2934217130 | 7890 | 7890 | 7900 | 7890 | 370 |
| 380 | 20231222 | 123100 | 2931295530 | 7890 | 7870 | 7890 | 7870 | 1322 |
| 381 | 20231222 | 123000 | 2920873850 | 7870 | 7860 | 7870 | 7840 | 1545 |
| 382 | 20231222 | 122900 | 2908736500 | 7860 | 7870 | 7870 | 7860 | 630 |
| 383 | 20231222 | 122800 | 2903781990 | 7870 | 7880 | 7880 | 7870 | 2174 |
| 384 | 20231222 | 122700 | 2886666880 | 7880 | 7880 | 7890 | 7880 | 892 |
| 385 | 20231222 | 122600 | 2879629310 | 7890 | 7880 | 7890 | 7880 | 33 |
| 386 | 20231222 | 122500 | 2879369170 | 7890 | 7890 | 7890 | 7880 | 1240 |
| 387 | 20231222 | 122400 | 2869588260 | 7890 | 7900 | 7900 | 7890 | 274 |
| 388 | 20231222 | 122300 | 2867426320 | 7900 | 7900 | 7900 | 7900 | 23 |
| 389 | 20231222 | 122200 | 2867244620 | 7900 | 7900 | 7900 | 7900 | 174 |
| 390 | 20231222 | 122100 | 2865870020 | 7900 | 7890 | 7900 | 7890 | 1789 |
| 391 | 20231222 | 122000 | 2851746920 | 7890 | 7900 | 7900 | 7890 | 509 |
| 392 | 20231222 | 121900 | 2847730010 | 7890 | 7890 | 7890 | 7890 | 133 |
| 393 | 20231222 | 121800 | 2846680640 | 7890 | 7890 | 7900 | 7880 | 916 |
| 394 | 20231222 | 121700 | 2839457690 | 7890 | 7890 | 7900 | 7890 | 1570 |
| 395 | 20231222 | 121600 | 2827058470 | 7880 | 7890 | 7900 | 7880 | 1032 |
| 396 | 20231222 | 121500 | 2818918150 | 7900 | 7890 | 7900 | 7890 | 2394 |
| 397 | 20231222 | 121400 | 2800013440 | 7890 | 7910 | 7910 | 7890 | 1103 |
| 398 | 20231222 | 121300 | 2791307960 | 7910 | 7910 | 7910 | 7910 | 1462 |
| 399 | 20231222 | 121200 | 2779743540 | 7910 | 7890 | 7910 | 7880 | 7591 |
| 400 | 20231222 | 121100 | 2719779740 | 7890 | 7910 | 7910 | 7890 | 1759 |
| 401 | 20231222 | 121000 | 2705890670 | 7910 | 7940 | 7940 | 7900 | 2040 |
| 402 | 20231222 | 120900 | 2689719400 | 7940 | 7920 | 7940 | 7920 | 1699 |
| 403 | 20231222 | 120800 | 2676244700 | 7920 | 7920 | 7930 | 7920 | 1625 |
| 404 | 20231222 | 120700 | 2663368030 | 7920 | 7920 | 7920 | 7920 | 194 |
| 405 | 20231222 | 120600 | 2661831550 | 7930 | 7940 | 7950 | 7920 | 2466 |
| 406 | 20231222 | 120500 | 2642255590 | 7940 | 7940 | 7950 | 7940 | 1453 |
| 407 | 20231222 | 120400 | 2630717900 | 7940 | 7910 | 7950 | 7910 | 3776 |
| 408 | 20231222 | 120300 | 2600778440 | 7910 | 7950 | 7950 | 7900 | 5947 |
| 409 | 20231222 | 120200 | 2553718890 | 7950 | 7950 | 7960 | 7950 | 2202 |
| 410 | 20231222 | 120100 | 2536212730 | 7950 | 7970 | 7980 | 7950 | 3445 |
| 411 | 20231222 | 120000 | 2508759150 | 7970 | 7930 | 7980 | 7930 | 12318 |
| 412 | 20231222 | 115900 | 2410873850 | 7920 | 7920 | 7940 | 7920 | 2857 |
| 413 | 20231222 | 115800 | 2388216550 | 7920 | 7920 | 7930 | 7910 | 5297 |
| 414 | 20231222 | 115700 | 2346272620 | 7910 | 7940 | 7940 | 7910 | 6029 |
| 415 | 20231222 | 115600 | 2298494710 | 7940 | 7880 | 7950 | 7870 | 8969 |
| 416 | 20231222 | 115500 | 2227543320 | 7880 | 7880 | 7880 | 7850 | 6987 |
| 417 | 20231222 | 115400 | 2172571360 | 7880 | 7920 | 7930 | 7870 | 6034 |
| 418 | 20231222 | 115300 | 2124866840 | 7930 | 7850 | 7930 | 7820 | 37515 |
| 419 | 20231222 | 115200 | 1829322170 | 7840 | 7820 | 7870 | 7820 | 13886 |
| 420 | 20231222 | 115100 | 1720404790 | 7820 | 7760 | 7830 | 7760 | 21324 |
| 421 | 20231222 | 115000 | 1554114280 | 7760 | 7740 | 7760 | 7730 | 4968 |
| 422 | 20231222 | 114900 | 1515618180 | 7740 | 7720 | 7740 | 7720 | 5429 |
| 423 | 20231222 | 114800 | 1473653460 | 7720 | 7700 | 7720 | 7700 | 8980 |
| 424 | 20231222 | 114700 | 1404459870 | 7700 | 7680 | 7700 | 7680 | 3793 |
| 425 | 20231222 | 114600 | 1375261900 | 7670 | 7660 | 7670 | 7660 | 484 |
| 426 | 20231222 | 114500 | 1371550120 | 7670 | 7660 | 7670 | 7660 | 6 |
| 427 | 20231222 | 114400 | 1371504150 | 7660 | 7670 | 7670 | 7650 | 1636 |
| 428 | 20231222 | 114300 | 1358984860 | 7670 | 7660 | 7670 | 7660 | 1300 |
| 429 | 20231222 | 114200 | 1349025220 | 7650 | 7650 | 7650 | 7650 | 1160 |
| 430 | 20231222 | 114100 | 1340151220 | 7650 | 7650 | 7650 | 7650 | 0 |
| 431 | 20231222 | 114000 | 1340151220 | 7650 | 7650 | 7650 | 7650 | 0 |
| 432 | 20231222 | 113900 | 1340151220 | 7650 | 7650 | 7650 | 7650 | 152 |
| 433 | 20231222 | 113800 | 1338988420 | 7650 | 7650 | 7650 | 7650 | 503 |
| 434 | 20231222 | 113700 | 1335140470 | 7660 | 7660 | 7660 | 7660 | 0 |
| 435 | 20231222 | 113600 | 1335140470 | 7660 | 7660 | 7660 | 7640 | 142 |
| 436 | 20231222 | 113500 | 1334054270 | 7640 | 7640 | 7640 | 7640 | 361 |
| 437 | 20231222 | 113400 | 1331296230 | 7640 | 7640 | 7660 | 7640 | 77 |
| 438 | 20231222 | 113300 | 1330706950 | 7650 | 7650 | 7650 | 7650 | 100 |
| 439 | 20231222 | 113200 | 1329941950 | 7640 | 7660 | 7660 | 7640 | 1060 |
| 440 | 20231222 | 113100 | 1321840680 | 7650 | 7650 | 7650 | 7650 | 191 |
| 441 | 20231222 | 113000 | 1320379530 | 7650 | 7650 | 7650 | 7650 | 26 |
| 442 | 20231222 | 112900 | 1320180630 | 7650 | 7650 | 7650 | 7650 | 15 |
| 443 | 20231222 | 112800 | 1320065880 | 7650 | 7650 | 7650 | 7650 | 167 |
| 444 | 20231222 | 112700 | 1318788330 | 7650 | 7660 | 7660 | 7650 | 1150 |
| 445 | 20231222 | 112600 | 1309990630 | 7660 | 7660 | 7660 | 7650 | 345 |
| 446 | 20231222 | 112500 | 1307348660 | 7660 | 7660 | 7660 | 7660 | 174 |
| 447 | 20231222 | 112400 | 1306015820 | 7660 | 7660 | 7660 | 7660 | 272 |
| 448 | 20231222 | 112300 | 1303932300 | 7660 | 7660 | 7660 | 7660 | 499 |
| 449 | 20231222 | 112200 | 1300109960 | 7660 | 7660 | 7670 | 7660 | 145 |
| 450 | 20231222 | 112100 | 1298998760 | 7670 | 7670 | 7670 | 7670 | 1 |
| 451 | 20231222 | 112000 | 1298991090 | 7660 | 7660 | 7660 | 7650 | 56 |
| 452 | 20231222 | 111900 | 1298562390 | 7660 | 7660 | 7660 | 7660 | 115 |
| 453 | 20231222 | 111800 | 1297681490 | 7660 | 7660 | 7660 | 7660 | 203 |
| 454 | 20231222 | 111700 | 1296126510 | 7660 | 7670 | 7670 | 7660 | 805 |
| 455 | 20231222 | 111600 | 1289952170 | 7680 | 7680 | 7680 | 7680 | 15 |
| 456 | 20231222 | 111500 | 1289836970 | 7660 | 7660 | 7660 | 7660 | 706 |
| 457 | 20231222 | 111400 | 1284429010 | 7670 | 7670 | 7670 | 7670 | 24 |
| 458 | 20231222 | 111300 | 1284244930 | 7670 | 7670 | 7670 | 7670 | 1 |
| 459 | 20231222 | 111200 | 1284237260 | 7660 | 7660 | 7660 | 7660 | 108 |
| 460 | 20231222 | 111100 | 1283409980 | 7660 | 7670 | 7670 | 7660 | 381 |
| 461 | 20231222 | 111000 | 1280490550 | 7670 | 7660 | 7670 | 7660 | 1007 |
| 462 | 20231222 | 110900 | 1272768820 | 7660 | 7660 | 7660 | 7660 | 337 |
| 463 | 20231222 | 110800 | 1270187400 | 7670 | 7670 | 7670 | 7670 | 3 |
| 464 | 20231222 | 110700 | 1270164390 | 7670 | 7670 | 7670 | 7670 | 11 |
| 465 | 20231222 | 110600 | 1270080020 | 7670 | 7660 | 7670 | 7660 | 28 |
| 466 | 20231222 | 110500 | 1269865520 | 7670 | 7670 | 7670 | 7670 | 5 |
| 467 | 20231222 | 110400 | 1269827170 | 7670 | 7670 | 7670 | 7670 | 36 |
| 468 | 20231222 | 110300 | 1269551050 | 7670 | 7660 | 7670 | 7660 | 77 |
| 469 | 20231222 | 110200 | 1268961160 | 7670 | 7680 | 7680 | 7670 | 547 |
| 470 | 20231222 | 110100 | 1264764300 | 7670 | 7670 | 7670 | 7670 | 1 |
| 471 | 20231222 | 110000 | 1264756630 | 7670 | 7680 | 7680 | 7670 | 78 |
| 472 | 20231222 | 105900 | 1264157850 | 7670 | 7670 | 7670 | 7670 | 252 |
| 473 | 20231222 | 105800 | 1262225010 | 7670 | 7670 | 7670 | 7670 | 0 |
| 474 | 20231222 | 105700 | 1262225010 | 7670 | 7670 | 7670 | 7670 | 36 |
| 475 | 20231222 | 105600 | 1261948890 | 7670 | 7670 | 7670 | 7670 | 41 |
| 476 | 20231222 | 105500 | 1261634420 | 7680 | 7680 | 7690 | 7680 | 480 |
| 477 | 20231222 | 105400 | 1257947840 | 7680 | 7680 | 7680 | 7680 | 210 |
| 478 | 20231222 | 105300 | 1256335040 | 7680 | 7690 | 7690 | 7680 | 276 |
| 479 | 20231222 | 105200 | 1254212860 | 7690 | 7690 | 7690 | 7690 | 232 |
| 480 | 20231222 | 105100 | 1252428780 | 7690 | 7690 | 7690 | 7690 | 45 |
| 481 | 20231222 | 105000 | 1252082730 | 7680 | 7670 | 7680 | 7670 | 225 |
| 482 | 20231222 | 104900 | 1250355980 | 7670 | 7670 | 7670 | 7670 | 13 |
| 483 | 20231222 | 104800 | 1250256270 | 7660 | 7670 | 7670 | 7660 | 12 |
| 484 | 20231222 | 104700 | 1250164290 | 7670 | 7670 | 7670 | 7670 | 35 |
| 485 | 20231222 | 104600 | 1249895840 | 7660 | 7660 | 7660 | 7660 | 26 |
| 486 | 20231222 | 104500 | 1249696680 | 7660 | 7660 | 7660 | 7650 | 1292 |
| 487 | 20231222 | 104400 | 1239807720 | 7660 | 7660 | 7670 | 7660 | 618 |
| 488 | 20231222 | 104300 | 1235072680 | 7670 | 7670 | 7670 | 7670 | 103 |
| 489 | 20231222 | 104200 | 1234282670 | 7660 | 7670 | 7670 | 7660 | 130 |
| 490 | 20231222 | 104100 | 1233285830 | 7670 | 7660 | 7670 | 7660 | 123 |
| 491 | 20231222 | 104000 | 1232343420 | 7660 | 7670 | 7670 | 7660 | 152 |
| 492 | 20231222 | 103900 | 1231178570 | 7660 | 7660 | 7670 | 7660 | 129 |
| 493 | 20231222 | 103800 | 1230190350 | 7660 | 7660 | 7660 | 7660 | 571 |
| 494 | 20231222 | 103700 | 1225816490 | 7660 | 7660 | 7660 | 7660 | 49 |
| 495 | 20231222 | 103600 | 1225441150 | 7660 | 7660 | 7660 | 7650 | 215 |
| 496 | 20231222 | 103500 | 1223795250 | 7660 | 7660 | 7660 | 7650 | 1126 |
| 497 | 20231222 | 103400 | 1215179260 | 7670 | 7670 | 7670 | 7670 | 48 |
| 498 | 20231222 | 103300 | 1214811100 | 7670 | 7660 | 7670 | 7660 | 946 |
| 499 | 20231222 | 103200 | 1207559160 | 7670 | 7670 | 7670 | 7670 | 52 |
| 500 | 20231222 | 103100 | 1207160320 | 7660 | 7660 | 7660 | 7660 | 1178 |
| 501 | 20231222 | 103000 | 1198136840 | 7670 | 7660 | 7670 | 7660 | 299 |
| 502 | 20231222 | 102900 | 1195843790 | 7670 | 7670 | 7670 | 7660 | 802 |
| 503 | 20231222 | 102800 | 1189693250 | 7670 | 7670 | 7670 | 7670 | 33 |
| 504 | 20231222 | 102700 | 1189440140 | 7670 | 7670 | 7670 | 7660 | 812 |
| 505 | 20231222 | 102600 | 1183219280 | 7670 | 7670 | 7670 | 7660 | 118 |
| 506 | 20231222 | 102500 | 1182315210 | 7670 | 7670 | 7670 | 7670 | 70 |
| 507 | 20231222 | 102400 | 1181778310 | 7670 | 7670 | 7670 | 7660 | 322 |
| 508 | 20231222 | 102300 | 1179311190 | 7670 | 7670 | 7670 | 7670 | 356 |
| 509 | 20231222 | 102200 | 1176580670 | 7670 | 7670 | 7670 | 7660 | 333 |
| 510 | 20231222 | 102100 | 1174029630 | 7670 | 7670 | 7670 | 7660 | 26 |
| 511 | 20231222 | 102000 | 1173830260 | 7670 | 7670 | 7670 | 7660 | 1649 |
| 512 | 20231222 | 101900 | 1161187760 | 7670 | 7670 | 7680 | 7670 | 420 |
| 513 | 20231222 | 101800 | 1157966150 | 7660 | 7670 | 7670 | 7660 | 236 |
| 514 | 20231222 | 101700 | 1156156370 | 7670 | 7670 | 7670 | 7670 | 202 |
| 515 | 20231222 | 101600 | 1154607030 | 7670 | 7670 | 7670 | 7670 | 454 |
| 516 | 20231222 | 101500 | 1151124850 | 7660 | 7690 | 7690 | 7660 | 2231 |
| 517 | 20231222 | 101400 | 1133999520 | 7680 | 7680 | 7680 | 7680 | 157 |
| 518 | 20231222 | 101300 | 1132793760 | 7670 | 7680 | 7690 | 7670 | 466 |
| 519 | 20231222 | 101200 | 1129216810 | 7680 | 7680 | 7680 | 7680 | 182 |
| 520 | 20231222 | 101100 | 1127819050 | 7680 | 7680 | 7690 | 7680 | 380 |
| 521 | 20231222 | 101000 | 1124900320 | 7680 | 7700 | 7700 | 7680 | 480 |
| 522 | 20231222 | 100900 | 1121211690 | 7700 | 7690 | 7700 | 7690 | 143 |
| 523 | 20231222 | 100800 | 1120112010 | 7690 | 7690 | 7690 | 7670 | 1829 |
| 524 | 20231222 | 100700 | 1106071400 | 7690 | 7700 | 7700 | 7690 | 326 |
| 525 | 20231222 | 100600 | 1103562460 | 7700 | 7700 | 7700 | 7700 | 140 |
| 526 | 20231222 | 100500 | 1102484460 | 7690 | 7700 | 7700 | 7690 | 555 |
| 527 | 20231222 | 100400 | 1098211600 | 7710 | 7690 | 7710 | 7690 | 611 |
| 528 | 20231222 | 100300 | 1093507060 | 7680 | 7680 | 7680 | 7680 | 0 |
| 529 | 20231222 | 100200 | 1093507060 | 7680 | 7680 | 7680 | 7680 | 0 |
| 530 | 20231222 | 100100 | 1093507060 | 7680 | 7670 | 7680 | 7670 | 535 |
| 531 | 20231222 | 100000 | 1089398530 | 7680 | 7680 | 7680 | 7680 | 619 |
| 532 | 20231222 | 095900 | 1084644610 | 7680 | 7690 | 7690 | 7680 | 1469 |
| 533 | 20231222 | 095800 | 1073356570 | 7690 | 7700 | 7700 | 7690 | 1596 |
| 534 | 20231222 | 095700 | 1061083300 | 7700 | 7700 | 7700 | 7700 | 893 |
| 535 | 20231222 | 095600 | 1054207200 | 7700 | 7700 | 7700 | 7700 | 359 |
| 536 | 20231222 | 095500 | 1051442900 | 7710 | 7710 | 7710 | 7710 | 106 |
| 537 | 20231222 | 095400 | 1050625640 | 7700 | 7700 | 7710 | 7700 | 730 |
| 538 | 20231222 | 095300 | 1045003640 | 7700 | 7710 | 7710 | 7690 | 893 |
| 539 | 20231222 | 095200 | 1038133350 | 7710 | 7710 | 7710 | 7710 | 3 |
| 540 | 20231222 | 095100 | 1038110220 | 7710 | 7720 | 7720 | 7710 | 242 |
| 541 | 20231222 | 095000 | 1036243100 | 7720 | 7720 | 7720 | 7710 | 236 |
| 542 | 20231222 | 094900 | 1034422960 | 7710 | 7690 | 7710 | 7690 | 1764 |
| 543 | 20231222 | 094800 | 1020833220 | 7690 | 7700 | 7710 | 7690 | 924 |
| 544 | 20231222 | 094700 | 1013717260 | 7700 | 7710 | 7710 | 7700 | 374 |
| 545 | 20231222 | 094600 | 1010836460 | 7710 | 7720 | 7720 | 7710 | 5 |
| 546 | 20231222 | 094500 | 1010797900 | 7710 | 7710 | 7720 | 7710 | 33 |
| 547 | 20231222 | 094400 | 1010543420 | 7710 | 7710 | 7710 | 7700 | 186 |
| 548 | 20231222 | 094300 | 1009109770 | 7710 | 7710 | 7710 | 7710 | 408 |
| 549 | 20231222 | 094200 | 1005964090 | 7720 | 7730 | 7730 | 7700 | 4043 |
| 550 | 20231222 | 094100 | 974816470 | 7730 | 7740 | 7740 | 7700 | 6582 |
| 551 | 20231222 | 094000 | 924036460 | 7740 | 7740 | 7750 | 7740 | 1546 |
| 552 | 20231222 | 093900 | 912059110 | 7740 | 7740 | 7740 | 7740 | 469 |
| 553 | 20231222 | 093800 | 908429050 | 7740 | 7740 | 7750 | 7730 | 246 |
| 554 | 20231222 | 093700 | 906525010 | 7730 | 7710 | 7740 | 7710 | 1099 |
| 555 | 20231222 | 093600 | 898049050 | 7730 | 7700 | 7730 | 7700 | 646 |
| 556 | 20231222 | 093500 | 893059780 | 7700 | 7710 | 7710 | 7700 | 258 |
| 557 | 20231222 | 093400 | 891071920 | 7710 | 7720 | 7720 | 7710 | 27 |
| 558 | 20231222 | 093300 | 890863740 | 7720 | 7730 | 7730 | 7700 | 870 |
| 559 | 20231222 | 093200 | 884157040 | 7730 | 7740 | 7740 | 7720 | 548 |
| 560 | 20231222 | 093100 | 879917800 | 7750 | 7760 | 7760 | 7740 | 1009 |
| 561 | 20231222 | 093000 | 872099760 | 7750 | 7750 | 7750 | 7710 | 4978 |
| 562 | 20231222 | 092900 | 833573830 | 7760 | 7770 | 7770 | 7750 | 1987 |
| 563 | 20231222 | 092800 | 818150660 | 7770 | 7750 | 7770 | 7740 | 3571 |
| 564 | 20231222 | 092700 | 790434200 | 7750 | 7740 | 7770 | 7740 | 6959 |
| 565 | 20231222 | 092600 | 736501360 | 7740 | 7740 | 7740 | 7730 | 2490 |
| 566 | 20231222 | 092500 | 717241050 | 7740 | 7730 | 7740 | 7720 | 4175 |
| 567 | 20231222 | 092400 | 684957810 | 7730 | 7690 | 7730 | 7690 | 14193 |
| 568 | 20231222 | 092300 | 575628460 | 7690 | 7700 | 7700 | 7690 | 968 |
| 569 | 20231222 | 092200 | 568184440 | 7690 | 7690 | 7700 | 7690 | 1665 |
| 570 | 20231222 | 092100 | 555376770 | 7690 | 7680 | 7690 | 7660 | 836 |
| 571 | 20231222 | 092000 | 548953880 | 7680 | 7650 | 7680 | 7650 | 1225 |
| 572 | 20231222 | 091900 | 539571790 | 7650 | 7630 | 7650 | 7620 | 4108 |
| 573 | 20231222 | 091800 | 508190920 | 7630 | 7630 | 7630 | 7630 | 1696 |
| 574 | 20231222 | 091700 | 495250440 | 7630 | 7640 | 7640 | 7630 | 448 |
| 575 | 20231222 | 091600 | 491831680 | 7640 | 7630 | 7640 | 7630 | 158 |
| 576 | 20231222 | 091500 | 490625940 | 7630 | 7630 | 7640 | 7630 | 302 |
| 577 | 20231222 | 091400 | 488321660 | 7630 | 7620 | 7640 | 7620 | 2908 |
| 578 | 20231222 | 091300 | 466156260 | 7620 | 7630 | 7630 | 7610 | 3941 |
| 579 | 20231222 | 091200 | 436109270 | 7630 | 7630 | 7630 | 7620 | 1860 |
| 580 | 20231222 | 091100 | 421922130 | 7620 | 7620 | 7630 | 7610 | 1438 |
| 581 | 20231222 | 091000 | 410963550 | 7620 | 7640 | 7640 | 7620 | 3332 |
| 582 | 20231222 | 090900 | 385559720 | 7640 | 7640 | 7650 | 7640 | 481 |
| 583 | 20231222 | 090800 | 381883940 | 7650 | 7630 | 7650 | 7630 | 1062 |
| 584 | 20231222 | 090700 | 373776440 | 7630 | 7670 | 7670 | 7620 | 5124 |
| 585 | 20231222 | 090600 | 334624010 | 7670 | 7680 | 7680 | 7670 | 579 |
| 586 | 20231222 | 090500 | 330182190 | 7680 | 7680 | 7700 | 7670 | 2073 |
| 587 | 20231222 | 090400 | 314243150 | 7690 | 7690 | 7690 | 7660 | 3463 |
| 588 | 20231222 | 090300 | 287645030 | 7690 | 7680 | 7710 | 7660 | 8053 |
| 589 | 20231222 | 090200 | 225653560 | 7700 | 7730 | 7740 | 7690 | 2952 |
| 590 | 20231222 | 090100 | 202860230 | 7690 | 7660 | 7750 | 7660 | 14417 |
| 591 | 20231222 | 090000 | 91600410 | 7690 | 7630 | 7690 | 7630 | 11872 |