31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 184400 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 5183 |
| 3 | 20231220 | 184300 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 4 | 20231220 | 184200 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 5 | 20231220 | 184100 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 6 | 20231220 | 184000 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 7 | 20231220 | 183900 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 8 | 20231220 | 183800 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 9 | 20231220 | 183700 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 10 | 20231220 | 183600 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 11 | 20231220 | 183500 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 12 | 20231220 | 183400 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 13 | 20231220 | 183300 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 14 | 20231220 | 183200 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 15 | 20231220 | 183100 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 16 | 20231220 | 183000 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 17 | 20231220 | 182900 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 18 | 20231220 | 182800 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 19 | 20231220 | 182700 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 20 | 20231220 | 182600 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 21 | 20231220 | 182500 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 22 | 20231220 | 182400 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 23 | 20231220 | 182300 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 24 | 20231220 | 182200 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 25 | 20231220 | 182100 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 26 | 20231220 | 182000 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 27 | 20231220 | 181900 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 28 | 20231220 | 181800 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 29 | 20231220 | 181700 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 30 | 20231220 | 181600 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 31 | 20231220 | 181500 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 32 | 20231220 | 181400 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 5183 |
| 33 | 20231220 | 181300 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 34 | 20231220 | 181200 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 35 | 20231220 | 181100 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 36 | 20231220 | 181000 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 37 | 20231220 | 180900 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 38 | 20231220 | 180800 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 39 | 20231220 | 180700 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 40 | 20231220 | 180600 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 41 | 20231220 | 180500 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 42 | 20231220 | 180400 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 43 | 20231220 | 180300 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 44 | 20231220 | 180200 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 45 | 20231220 | 180100 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 46 | 20231220 | 180000 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 47 | 20231220 | 175900 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 48 | 20231220 | 175800 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 49 | 20231220 | 175700 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 50 | 20231220 | 175600 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 51 | 20231220 | 175500 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 52 | 20231220 | 175400 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 53 | 20231220 | 175300 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 54 | 20231220 | 175200 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 55 | 20231220 | 175100 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 56 | 20231220 | 175000 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 57 | 20231220 | 174900 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 58 | 20231220 | 174800 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 59 | 20231220 | 174700 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 60 | 20231220 | 174600 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 61 | 20231220 | 174500 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 62 | 20231220 | 174400 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 5183 |
| 63 | 20231220 | 174300 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 64 | 20231220 | 174200 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 65 | 20231220 | 174100 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 66 | 20231220 | 174000 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 67 | 20231220 | 173900 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 68 | 20231220 | 173800 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 69 | 20231220 | 173700 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 70 | 20231220 | 173600 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 71 | 20231220 | 173500 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 72 | 20231220 | 173400 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 73 | 20231220 | 173300 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 74 | 20231220 | 173200 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 75 | 20231220 | 173100 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 76 | 20231220 | 173000 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 77 | 20231220 | 172900 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 78 | 20231220 | 172800 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 79 | 20231220 | 172700 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 80 | 20231220 | 172600 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 81 | 20231220 | 172500 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 82 | 20231220 | 172400 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 83 | 20231220 | 172300 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 84 | 20231220 | 172200 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 85 | 20231220 | 172100 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 86 | 20231220 | 172000 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 87 | 20231220 | 171900 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 88 | 20231220 | 171800 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 89 | 20231220 | 171700 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 90 | 20231220 | 171600 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 91 | 20231220 | 171500 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 92 | 20231220 | 171400 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 5183 |
| 93 | 20231220 | 171300 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 94 | 20231220 | 171200 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 95 | 20231220 | 171100 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 96 | 20231220 | 171000 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 97 | 20231220 | 170900 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 98 | 20231220 | 170800 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 99 | 20231220 | 170700 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 100 | 20231220 | 170600 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 101 | 20231220 | 170500 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 102 | 20231220 | 170400 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 103 | 20231220 | 170300 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 104 | 20231220 | 170200 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 105 | 20231220 | 170100 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 106 | 20231220 | 170000 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 107 | 20231220 | 165900 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 108 | 20231220 | 165800 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 109 | 20231220 | 165700 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 110 | 20231220 | 165600 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 111 | 20231220 | 165500 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 112 | 20231220 | 165400 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 113 | 20231220 | 165300 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 114 | 20231220 | 165200 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 115 | 20231220 | 165100 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 116 | 20231220 | 165000 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 117 | 20231220 | 164900 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 118 | 20231220 | 164800 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 119 | 20231220 | 164700 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 120 | 20231220 | 164600 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 121 | 20231220 | 164500 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 122 | 20231220 | 164400 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 5183 |
| 123 | 20231220 | 164300 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 124 | 20231220 | 164200 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 125 | 20231220 | 164100 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 126 | 20231220 | 164000 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 127 | 20231220 | 163900 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 128 | 20231220 | 163800 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 129 | 20231220 | 163700 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 130 | 20231220 | 163600 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 131 | 20231220 | 163500 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 132 | 20231220 | 163400 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 133 | 20231220 | 163300 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 134 | 20231220 | 163200 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 135 | 20231220 | 163100 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 136 | 20231220 | 163000 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 137 | 20231220 | 162900 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 138 | 20231220 | 162800 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 139 | 20231220 | 162700 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 140 | 20231220 | 162600 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 141 | 20231220 | 162500 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 142 | 20231220 | 162400 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 143 | 20231220 | 162300 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 144 | 20231220 | 162200 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 145 | 20231220 | 162100 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 146 | 20231220 | 162000 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 147 | 20231220 | 161900 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 148 | 20231220 | 161800 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 149 | 20231220 | 161700 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 150 | 20231220 | 161600 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 151 | 20231220 | 161500 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 152 | 20231220 | 161400 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 5183 |
| 153 | 20231220 | 161300 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 154 | 20231220 | 161200 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 155 | 20231220 | 161100 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 156 | 20231220 | 161000 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 157 | 20231220 | 160900 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 158 | 20231220 | 160800 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 159 | 20231220 | 160700 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 160 | 20231220 | 160600 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 161 | 20231220 | 160500 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 162 | 20231220 | 160400 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 163 | 20231220 | 160300 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 164 | 20231220 | 160200 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 165 | 20231220 | 160100 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 166 | 20231220 | 160000 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 167 | 20231220 | 155900 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 168 | 20231220 | 155800 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 169 | 20231220 | 155700 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 170 | 20231220 | 155600 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 171 | 20231220 | 155500 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 172 | 20231220 | 155400 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 173 | 20231220 | 155300 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 174 | 20231220 | 155200 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 175 | 20231220 | 155100 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 176 | 20231220 | 155000 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 177 | 20231220 | 154900 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 178 | 20231220 | 154800 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 179 | 20231220 | 154700 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 180 | 20231220 | 154600 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 181 | 20231220 | 154500 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 182 | 20231220 | 154400 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 5183 |
| 183 | 20231220 | 154300 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 184 | 20231220 | 154200 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 185 | 20231220 | 154100 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 186 | 20231220 | 154000 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 187 | 20231220 | 153900 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 188 | 20231220 | 153800 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 189 | 20231220 | 153700 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 190 | 20231220 | 153600 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 191 | 20231220 | 153500 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 192 | 20231220 | 153400 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 193 | 20231220 | 153300 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 194 | 20231220 | 153200 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 195 | 20231220 | 153100 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 0 |
| 196 | 20231220 | 153000 | 1777266270 | 15990 | 15990 | 15990 | 15990 | 5183 |
| 197 | 20231220 | 152900 | 1694390100 | 15940 | 15940 | 15940 | 15940 | 0 |
| 198 | 20231220 | 152800 | 1694390100 | 15940 | 15940 | 15940 | 15940 | 0 |
| 199 | 20231220 | 152700 | 1694390100 | 15940 | 15940 | 15940 | 15940 | 0 |
| 200 | 20231220 | 152600 | 1694390100 | 15940 | 15940 | 15940 | 15940 | 0 |
| 201 | 20231220 | 152500 | 1694390100 | 15940 | 15940 | 15940 | 15940 | 0 |
| 202 | 20231220 | 152400 | 1694390100 | 15940 | 15940 | 15940 | 15940 | 0 |
| 203 | 20231220 | 152300 | 1694390100 | 15940 | 15940 | 15940 | 15940 | 0 |
| 204 | 20231220 | 152200 | 1694390100 | 15940 | 15940 | 15940 | 15940 | 0 |
| 205 | 20231220 | 152100 | 1694390100 | 15940 | 15940 | 15940 | 15940 | 0 |
| 206 | 20231220 | 152000 | 1694390100 | 15940 | 15940 | 15940 | 15940 | 0 |
| 207 | 20231220 | 151900 | 1694390100 | 15940 | 15960 | 15960 | 15940 | 346 |
| 208 | 20231220 | 151800 | 1688872080 | 15960 | 15960 | 15960 | 15960 | 115 |
| 209 | 20231220 | 151700 | 1687036680 | 15960 | 15980 | 15980 | 15960 | 847 |
| 210 | 20231220 | 151600 | 1673511580 | 15980 | 15970 | 15980 | 15970 | 430 |
| 211 | 20231220 | 151500 | 1666643810 | 15960 | 15980 | 15980 | 15960 | 869 |
| 212 | 20231220 | 151400 | 1652769550 | 15980 | 15980 | 15980 | 15970 | 240 |
| 213 | 20231220 | 151300 | 1648934450 | 15980 | 15980 | 15980 | 15970 | 170 |
| 214 | 20231220 | 151200 | 1646218580 | 15970 | 15960 | 15970 | 15960 | 582 |
| 215 | 20231220 | 151100 | 1636925040 | 15960 | 15960 | 15960 | 15960 | 471 |
| 216 | 20231220 | 151000 | 1629407880 | 15960 | 15960 | 15960 | 15960 | 356 |
| 217 | 20231220 | 150900 | 1623726120 | 15950 | 15950 | 15960 | 15940 | 925 |
| 218 | 20231220 | 150800 | 1608972440 | 15950 | 15950 | 15950 | 15940 | 244 |
| 219 | 20231220 | 150700 | 1605080710 | 15950 | 15950 | 15950 | 15950 | 419 |
| 220 | 20231220 | 150600 | 1598397660 | 15950 | 15940 | 15950 | 15940 | 3 |
| 221 | 20231220 | 150500 | 1598349830 | 15950 | 15940 | 15950 | 15930 | 540 |
| 222 | 20231220 | 150400 | 1589742150 | 15930 | 15920 | 15930 | 15920 | 613 |
| 223 | 20231220 | 150300 | 1579977720 | 15930 | 15920 | 15930 | 15920 | 120 |
| 224 | 20231220 | 150200 | 1578066810 | 15920 | 15910 | 15920 | 15910 | 12 |
| 225 | 20231220 | 150100 | 1577875790 | 15900 | 15930 | 15930 | 15890 | 15400 |
| 226 | 20231220 | 150000 | 1333002630 | 15930 | 15920 | 15930 | 15920 | 2 |
| 227 | 20231220 | 145900 | 1332970780 | 15930 | 15940 | 15940 | 15930 | 574 |
| 228 | 20231220 | 145800 | 1323826200 | 15930 | 15940 | 15940 | 15930 | 18 |
| 229 | 20231220 | 145700 | 1323539370 | 15940 | 15940 | 15940 | 15930 | 400 |
| 230 | 20231220 | 145600 | 1317165990 | 15930 | 15930 | 15930 | 15930 | 220 |
| 231 | 20231220 | 145500 | 1313661390 | 15920 | 15930 | 15930 | 15920 | 82 |
| 232 | 20231220 | 145400 | 1312355140 | 15930 | 15930 | 15930 | 15920 | 194 |
| 233 | 20231220 | 145300 | 1309265810 | 15920 | 15920 | 15930 | 15920 | 592 |
| 234 | 20231220 | 145200 | 1299840460 | 15920 | 15930 | 15930 | 15920 | 79 |
| 235 | 20231220 | 145100 | 1298582010 | 15930 | 15930 | 15930 | 15920 | 117 |
| 236 | 20231220 | 145000 | 1296718270 | 15930 | 15930 | 15930 | 15920 | 105 |
| 237 | 20231220 | 144900 | 1295045630 | 15930 | 15930 | 15930 | 15930 | 62 |
| 238 | 20231220 | 144800 | 1294057970 | 15930 | 15920 | 15930 | 15920 | 91 |
| 239 | 20231220 | 144700 | 1292608570 | 15930 | 15930 | 15930 | 15900 | 2026 |
| 240 | 20231220 | 144600 | 1260387680 | 15930 | 15920 | 15930 | 15920 | 126 |
| 241 | 20231220 | 144500 | 1258381100 | 15930 | 15930 | 15930 | 15920 | 153 |
| 242 | 20231220 | 144400 | 1255943840 | 15920 | 15940 | 15940 | 15920 | 195 |
| 243 | 20231220 | 144300 | 1252839420 | 15940 | 15920 | 15940 | 15920 | 226 |
| 244 | 20231220 | 144200 | 1249239200 | 15930 | 15940 | 15940 | 15930 | 258 |
| 245 | 20231220 | 144100 | 1245129170 | 15940 | 15940 | 15940 | 15930 | 180 |
| 246 | 20231220 | 144000 | 1242260140 | 15940 | 15940 | 15940 | 15940 | 19 |
| 247 | 20231220 | 143900 | 1241957280 | 15940 | 15930 | 15940 | 15930 | 234 |
| 248 | 20231220 | 143800 | 1238228610 | 15920 | 15920 | 15920 | 15920 | 18 |
| 249 | 20231220 | 143700 | 1237942050 | 15920 | 15930 | 15930 | 15910 | 688 |
| 250 | 20231220 | 143600 | 1226985640 | 15940 | 15940 | 15940 | 15940 | 60 |
| 251 | 20231220 | 143500 | 1226029240 | 15940 | 15940 | 15940 | 15930 | 77 |
| 252 | 20231220 | 143400 | 1224801870 | 15930 | 15940 | 15940 | 15930 | 98 |
| 253 | 20231220 | 143300 | 1223239810 | 15940 | 15940 | 15940 | 15940 | 117 |
| 254 | 20231220 | 143200 | 1221374830 | 15940 | 15940 | 15940 | 15940 | 83 |
| 255 | 20231220 | 143100 | 1220051810 | 15940 | 15940 | 15940 | 15930 | 183 |
| 256 | 20231220 | 143000 | 1217134860 | 15940 | 15930 | 15940 | 15930 | 45 |
| 257 | 20231220 | 142900 | 1216417600 | 15940 | 15930 | 15940 | 15930 | 146 |
| 258 | 20231220 | 142800 | 1214091740 | 15930 | 15920 | 15930 | 15920 | 75 |
| 259 | 20231220 | 142700 | 1212897060 | 15930 | 15930 | 15930 | 15930 | 89 |
| 260 | 20231220 | 142600 | 1211479290 | 15930 | 15920 | 15930 | 15920 | 123 |
| 261 | 20231220 | 142500 | 1209520460 | 15920 | 15910 | 15920 | 15910 | 293 |
| 262 | 20231220 | 142400 | 1204858320 | 15910 | 15900 | 15910 | 15900 | 15 |
| 263 | 20231220 | 142300 | 1204619730 | 15900 | 15900 | 15900 | 15900 | 129 |
| 264 | 20231220 | 142200 | 1202568630 | 15890 | 15920 | 15920 | 15850 | 6208 |
| 265 | 20231220 | 142100 | 1104055800 | 15930 | 15920 | 15930 | 15920 | 339 |
| 266 | 20231220 | 142000 | 1098655600 | 15920 | 15930 | 15930 | 15920 | 40 |
| 267 | 20231220 | 141900 | 1098018710 | 15930 | 15920 | 15930 | 15920 | 122 |
| 268 | 20231220 | 141800 | 1096075260 | 15920 | 15910 | 15920 | 15910 | 114 |
| 269 | 20231220 | 141700 | 1094260720 | 15920 | 15940 | 15940 | 15920 | 240 |
| 270 | 20231220 | 141600 | 1090438850 | 15930 | 15930 | 15930 | 15930 | 300 |
| 271 | 20231220 | 141500 | 1085659850 | 15930 | 15930 | 15940 | 15930 | 408 |
| 272 | 20231220 | 141400 | 1079158910 | 15930 | 15930 | 15930 | 15930 | 209 |
| 273 | 20231220 | 141300 | 1075829540 | 15930 | 15930 | 15930 | 15910 | 568 |
| 274 | 20231220 | 141200 | 1066783490 | 15930 | 15940 | 15940 | 15930 | 51 |
| 275 | 20231220 | 141100 | 1065970560 | 15940 | 15940 | 15940 | 15930 | 76 |
| 276 | 20231220 | 141000 | 1064759190 | 15930 | 15940 | 15940 | 15930 | 581 |
| 277 | 20231220 | 140900 | 1055503050 | 15940 | 15940 | 15940 | 15940 | 87 |
| 278 | 20231220 | 140800 | 1054116270 | 15930 | 15940 | 15940 | 15930 | 746 |
| 279 | 20231220 | 140700 | 1042227040 | 15940 | 15930 | 15950 | 15930 | 1953 |
| 280 | 20231220 | 140600 | 1011108710 | 15930 | 15930 | 15930 | 15920 | 142 |
| 281 | 20231220 | 140500 | 1008846660 | 15930 | 15930 | 15930 | 15930 | 166 |
| 282 | 20231220 | 140400 | 1006202280 | 15930 | 15900 | 15930 | 15890 | 1108 |
| 283 | 20231220 | 140300 | 988574160 | 15900 | 15900 | 15900 | 15900 | 804 |
| 284 | 20231220 | 140200 | 975790560 | 15900 | 15900 | 15900 | 15900 | 9 |
| 285 | 20231220 | 140100 | 975647460 | 15900 | 15900 | 15900 | 15900 | 159 |
| 286 | 20231220 | 140000 | 973119360 | 15890 | 15890 | 15890 | 15890 | 10 |
| 287 | 20231220 | 135900 | 972960460 | 15900 | 15890 | 15900 | 15890 | 135 |
| 288 | 20231220 | 135800 | 970815220 | 15890 | 15890 | 15890 | 15890 | 8 |
| 289 | 20231220 | 135700 | 970688100 | 15890 | 15890 | 15890 | 15890 | 166 |
| 290 | 20231220 | 135600 | 968050360 | 15890 | 15880 | 15900 | 15840 | 2172 |
| 291 | 20231220 | 135500 | 933602210 | 15890 | 15900 | 15900 | 15860 | 1962 |
| 292 | 20231220 | 135400 | 902464520 | 15900 | 15920 | 15920 | 15900 | 699 |
| 293 | 20231220 | 135300 | 891347740 | 15920 | 15910 | 15920 | 15910 | 93 |
| 294 | 20231220 | 135200 | 889867380 | 15920 | 15920 | 15920 | 15920 | 136 |
| 295 | 20231220 | 135100 | 887702260 | 15920 | 15920 | 15930 | 15920 | 95 |
| 296 | 20231220 | 135000 | 886189060 | 15920 | 15930 | 15930 | 15920 | 255 |
| 297 | 20231220 | 134900 | 882129380 | 15930 | 15930 | 15930 | 15920 | 106 |
| 298 | 20231220 | 134800 | 880441000 | 15930 | 15930 | 15930 | 15930 | 80 |
| 299 | 20231220 | 134700 | 879166600 | 15930 | 15930 | 15930 | 15930 | 179 |
| 300 | 20231220 | 134600 | 876315130 | 15930 | 15920 | 15930 | 15920 | 54 |
| 301 | 20231220 | 134500 | 875454950 | 15930 | 15930 | 15930 | 15930 | 129 |
| 302 | 20231220 | 134400 | 873399980 | 15930 | 15910 | 15930 | 15910 | 442 |
| 303 | 20231220 | 134300 | 866358940 | 15920 | 15910 | 15920 | 15910 | 1139 |
| 304 | 20231220 | 134200 | 848226120 | 15910 | 15910 | 15920 | 15910 | 166 |
| 305 | 20231220 | 134100 | 845584970 | 15910 | 15900 | 15910 | 15900 | 230 |
| 306 | 20231220 | 134000 | 841926470 | 15900 | 15900 | 15910 | 15900 | 230 |
| 307 | 20231220 | 133900 | 838267630 | 15900 | 15880 | 15900 | 15880 | 203 |
| 308 | 20231220 | 133800 | 835040010 | 15900 | 15910 | 15910 | 15900 | 102 |
| 309 | 20231220 | 133700 | 833417460 | 15900 | 15910 | 15910 | 15900 | 83 |
| 310 | 20231220 | 133600 | 832097000 | 15910 | 15910 | 15910 | 15910 | 212 |
| 311 | 20231220 | 133500 | 828724080 | 15910 | 15890 | 15910 | 15890 | 169 |
| 312 | 20231220 | 133400 | 826037180 | 15910 | 15910 | 15910 | 15910 | 226 |
| 313 | 20231220 | 133300 | 822441520 | 15880 | 15880 | 15880 | 15880 | 0 |
| 314 | 20231220 | 133200 | 822441520 | 15880 | 15910 | 15920 | 15870 | 693 |
| 315 | 20231220 | 133100 | 811433380 | 15880 | 15920 | 15920 | 15880 | 230 |
| 316 | 20231220 | 133000 | 807775350 | 15920 | 15920 | 15920 | 15920 | 105 |
| 317 | 20231220 | 132900 | 806103750 | 15920 | 15910 | 15920 | 15910 | 595 |
| 318 | 20231220 | 132800 | 796637120 | 15910 | 15900 | 15910 | 15890 | 717 |
| 319 | 20231220 | 132700 | 785236630 | 15900 | 15900 | 15900 | 15900 | 0 |
| 320 | 20231220 | 132600 | 785236630 | 15900 | 15900 | 15900 | 15890 | 191 |
| 321 | 20231220 | 132500 | 782200270 | 15900 | 15900 | 15900 | 15900 | 1 |
| 322 | 20231220 | 132400 | 782184370 | 15900 | 15890 | 15900 | 15890 | 147 |
| 323 | 20231220 | 132300 | 779847290 | 15900 | 15890 | 15900 | 15890 | 185 |
| 324 | 20231220 | 132200 | 776905930 | 15890 | 15890 | 15900 | 15890 | 493 |
| 325 | 20231220 | 132100 | 769068340 | 15890 | 15890 | 15900 | 15880 | 257 |
| 326 | 20231220 | 132000 | 764984530 | 15890 | 15890 | 15890 | 15890 | 145 |
| 327 | 20231220 | 131900 | 762680480 | 15890 | 15880 | 15890 | 15880 | 78 |
| 328 | 20231220 | 131800 | 761441220 | 15890 | 15890 | 15890 | 15880 | 377 |
| 329 | 20231220 | 131700 | 755453740 | 15890 | 15890 | 15890 | 15890 | 92 |
| 330 | 20231220 | 131600 | 753991860 | 15890 | 15870 | 15890 | 15870 | 875 |
| 331 | 20231220 | 131500 | 740099400 | 15860 | 15840 | 15860 | 15840 | 3057 |
| 332 | 20231220 | 131400 | 691631110 | 15840 | 15840 | 15840 | 15840 | 1 |
| 333 | 20231220 | 131300 | 691615270 | 15840 | 15840 | 15840 | 15830 | 684 |
| 334 | 20231220 | 131200 | 680784410 | 15840 | 15830 | 15840 | 15830 | 182 |
| 335 | 20231220 | 131100 | 677902920 | 15830 | 15840 | 15840 | 15830 | 3705 |
| 336 | 20231220 | 131000 | 619215750 | 15850 | 15840 | 15850 | 15840 | 1621 |
| 337 | 20231220 | 130900 | 593539100 | 15840 | 15850 | 15850 | 15840 | 1260 |
| 338 | 20231220 | 130800 | 573570400 | 15850 | 15830 | 15850 | 15830 | 2106 |
| 339 | 20231220 | 130700 | 540211820 | 15830 | 15830 | 15830 | 15830 | 23 |
| 340 | 20231220 | 130600 | 539847730 | 15830 | 15830 | 15830 | 15820 | 61 |
| 341 | 20231220 | 130500 | 538882110 | 15830 | 15830 | 15830 | 15830 | 0 |
| 342 | 20231220 | 130400 | 538882110 | 15830 | 15830 | 15830 | 15830 | 1 |
| 343 | 20231220 | 130300 | 538866280 | 15830 | 15830 | 15830 | 15830 | 339 |
| 344 | 20231220 | 130200 | 533499910 | 15830 | 15830 | 15830 | 15830 | 56 |
| 345 | 20231220 | 130100 | 532613430 | 15820 | 15830 | 15830 | 15820 | 42 |
| 346 | 20231220 | 130000 | 531948920 | 15830 | 15830 | 15830 | 15830 | 1 |
| 347 | 20231220 | 125900 | 531933090 | 15830 | 15830 | 15830 | 15830 | 99 |
| 348 | 20231220 | 125800 | 530365920 | 15830 | 15830 | 15830 | 15830 | 53 |
| 349 | 20231220 | 125700 | 529526930 | 15830 | 15830 | 15830 | 15830 | 228 |
| 350 | 20231220 | 125600 | 525917690 | 15830 | 15830 | 15830 | 15830 | 75 |
| 351 | 20231220 | 125500 | 524730440 | 15830 | 15830 | 15830 | 15830 | 5 |
| 352 | 20231220 | 125400 | 524651290 | 15830 | 15830 | 15840 | 15830 | 60 |
| 353 | 20231220 | 125300 | 523701460 | 15830 | 15830 | 15830 | 15830 | 65 |
| 354 | 20231220 | 125200 | 522672510 | 15830 | 15830 | 15830 | 15830 | 20 |
| 355 | 20231220 | 125100 | 522355910 | 15830 | 15820 | 15840 | 15820 | 386 |
| 356 | 20231220 | 125000 | 516245350 | 15820 | 15820 | 15820 | 15820 | 5 |
| 357 | 20231220 | 124900 | 516166250 | 15830 | 15830 | 15830 | 15830 | 6 |
| 358 | 20231220 | 124800 | 516071270 | 15820 | 15820 | 15830 | 15820 | 185 |
| 359 | 20231220 | 124700 | 513144470 | 15830 | 15830 | 15830 | 15820 | 99 |
| 360 | 20231220 | 124600 | 511577330 | 15830 | 15820 | 15830 | 15820 | 53 |
| 361 | 20231220 | 124500 | 510738710 | 15830 | 15820 | 15830 | 15820 | 20 |
| 362 | 20231220 | 124400 | 510422160 | 15830 | 15820 | 15830 | 15820 | 19 |
| 363 | 20231220 | 124300 | 510121440 | 15830 | 15820 | 15830 | 15820 | 19 |
| 364 | 20231220 | 124200 | 509820720 | 15830 | 15840 | 15840 | 15830 | 823 |
| 365 | 20231220 | 124100 | 496785390 | 15850 | 15840 | 15850 | 15840 | 34 |
| 366 | 20231220 | 124000 | 496246640 | 15840 | 15830 | 15850 | 15830 | 1186 |
| 367 | 20231220 | 123900 | 477461050 | 15830 | 15830 | 15830 | 15830 | 3 |
| 368 | 20231220 | 123800 | 477413560 | 15830 | 15820 | 15830 | 15820 | 19 |
| 369 | 20231220 | 123700 | 477112890 | 15820 | 15820 | 15820 | 15820 | 0 |
| 370 | 20231220 | 123600 | 477112890 | 15820 | 15820 | 15820 | 15820 | 5 |
| 371 | 20231220 | 123500 | 477033790 | 15830 | 15830 | 15830 | 15830 | 25 |
| 372 | 20231220 | 123400 | 476638040 | 15830 | 15830 | 15830 | 15830 | 12 |
| 373 | 20231220 | 123300 | 476448080 | 15830 | 15830 | 15830 | 15830 | 23 |
| 374 | 20231220 | 123200 | 476083990 | 15830 | 15820 | 15830 | 15820 | 348 |
| 375 | 20231220 | 123100 | 470577720 | 15820 | 15820 | 15820 | 15820 | 13 |
| 376 | 20231220 | 123000 | 470372060 | 15820 | 15820 | 15820 | 15820 | 14 |
| 377 | 20231220 | 122900 | 470150580 | 15820 | 15820 | 15820 | 15820 | 13 |
| 378 | 20231220 | 122800 | 469944920 | 15820 | 15810 | 15820 | 15810 | 21 |
| 379 | 20231220 | 122700 | 469612750 | 15820 | 15820 | 15820 | 15820 | 22 |
| 380 | 20231220 | 122600 | 469264710 | 15820 | 15820 | 15830 | 15820 | 225 |
| 381 | 20231220 | 122500 | 465705130 | 15820 | 15810 | 15820 | 15810 | 35 |
| 382 | 20231220 | 122400 | 465151570 | 15820 | 15810 | 15820 | 15810 | 23 |
| 383 | 20231220 | 122300 | 464787750 | 15810 | 15820 | 15820 | 15810 | 39 |
| 384 | 20231220 | 122200 | 464170950 | 15820 | 15810 | 15820 | 15810 | 51 |
| 385 | 20231220 | 122100 | 463364260 | 15810 | 15810 | 15810 | 15810 | 1 |
| 386 | 20231220 | 122000 | 463348450 | 15810 | 15810 | 15810 | 15810 | 28 |
| 387 | 20231220 | 121900 | 462905770 | 15810 | 15820 | 15820 | 15810 | 24 |
| 388 | 20231220 | 121800 | 462526100 | 15810 | 15810 | 15810 | 15810 | 3 |
| 389 | 20231220 | 121700 | 462478670 | 15810 | 15820 | 15820 | 15810 | 148 |
| 390 | 20231220 | 121600 | 460138680 | 15820 | 15820 | 15820 | 15820 | 19 |
| 391 | 20231220 | 121500 | 459838100 | 15820 | 15820 | 15820 | 15820 | 20 |
| 392 | 20231220 | 121400 | 459521700 | 15820 | 15820 | 15820 | 15820 | 20 |
| 393 | 20231220 | 121300 | 459205300 | 15820 | 15820 | 15820 | 15810 | 299 |
| 394 | 20231220 | 121200 | 454477920 | 15820 | 15800 | 15820 | 15800 | 712 |
| 395 | 20231220 | 121100 | 443221970 | 15800 | 15800 | 15800 | 15800 | 123 |
| 396 | 20231220 | 121000 | 441278570 | 15800 | 15800 | 15800 | 15800 | 4 |
| 397 | 20231220 | 120900 | 441215370 | 15800 | 15790 | 15800 | 15790 | 140 |
| 398 | 20231220 | 120800 | 439003430 | 15790 | 15790 | 15790 | 15790 | 3 |
| 399 | 20231220 | 120700 | 438956060 | 15800 | 15800 | 15800 | 15800 | 0 |
| 400 | 20231220 | 120600 | 438956060 | 15800 | 15800 | 15800 | 15800 | 20 |
| 401 | 20231220 | 120500 | 438640060 | 15800 | 15800 | 15800 | 15800 | 17 |
| 402 | 20231220 | 120400 | 438371460 | 15800 | 15800 | 15800 | 15800 | 55 |
| 403 | 20231220 | 120300 | 437502460 | 15800 | 15790 | 15800 | 15790 | 23 |
| 404 | 20231220 | 120200 | 437139130 | 15800 | 15800 | 15800 | 15800 | 16 |
| 405 | 20231220 | 120100 | 436886330 | 15800 | 15790 | 15800 | 15790 | 29 |
| 406 | 20231220 | 120000 | 436428230 | 15800 | 15800 | 15800 | 15800 | 23 |
| 407 | 20231220 | 115900 | 436064830 | 15800 | 15810 | 15810 | 15800 | 90 |
| 408 | 20231220 | 115800 | 434642660 | 15810 | 15800 | 15810 | 15800 | 86 |
| 409 | 20231220 | 115700 | 433283650 | 15810 | 15810 | 15810 | 15810 | 27 |
| 410 | 20231220 | 115600 | 432856780 | 15800 | 15810 | 15810 | 15800 | 35 |
| 411 | 20231220 | 115500 | 432303440 | 15800 | 15790 | 15810 | 15790 | 372 |
| 412 | 20231220 | 115400 | 426425880 | 15800 | 15790 | 15800 | 15790 | 36 |
| 413 | 20231220 | 115300 | 425857240 | 15800 | 15800 | 15800 | 15790 | 312 |
| 414 | 20231220 | 115200 | 420930540 | 15800 | 15790 | 15800 | 15790 | 370 |
| 415 | 20231220 | 115100 | 415087540 | 15800 | 15790 | 15800 | 15790 | 75 |
| 416 | 20231220 | 115000 | 413903040 | 15800 | 15800 | 15800 | 15800 | 14 |
| 417 | 20231220 | 114900 | 413681840 | 15790 | 15790 | 15790 | 15790 | 3 |
| 418 | 20231220 | 114800 | 413634470 | 15800 | 15800 | 15800 | 15800 | 5 |
| 419 | 20231220 | 114700 | 413555470 | 15800 | 15800 | 15800 | 15800 | 5 |
| 420 | 20231220 | 114600 | 413476470 | 15800 | 15800 | 15800 | 15800 | 4 |
| 421 | 20231220 | 114500 | 413413270 | 15800 | 15800 | 15800 | 15800 | 1 |
| 422 | 20231220 | 114400 | 413397470 | 15800 | 15800 | 15800 | 15800 | 38 |
| 423 | 20231220 | 114300 | 412797070 | 15800 | 15800 | 15800 | 15800 | 4 |
| 424 | 20231220 | 114200 | 412733870 | 15780 | 15790 | 15790 | 15780 | 32 |
| 425 | 20231220 | 114100 | 412228640 | 15790 | 15790 | 15790 | 15790 | 45 |
| 426 | 20231220 | 114000 | 411518090 | 15790 | 15790 | 15790 | 15790 | 5 |
| 427 | 20231220 | 113900 | 411439140 | 15800 | 15800 | 15800 | 15800 | 105 |
| 428 | 20231220 | 113800 | 409780140 | 15790 | 15790 | 15790 | 15790 | 484 |
| 429 | 20231220 | 113700 | 402137780 | 15790 | 15790 | 15800 | 15790 | 30 |
| 430 | 20231220 | 113600 | 401664050 | 15800 | 15800 | 15800 | 15800 | 12 |
| 431 | 20231220 | 113500 | 401474450 | 15800 | 15800 | 15800 | 15800 | 5 |
| 432 | 20231220 | 113400 | 401395450 | 15800 | 15800 | 15800 | 15800 | 3 |
| 433 | 20231220 | 113300 | 401348050 | 15800 | 15800 | 15800 | 15800 | 4 |
| 434 | 20231220 | 113200 | 401284850 | 15800 | 15790 | 15800 | 15790 | 38 |
| 435 | 20231220 | 113100 | 400684800 | 15790 | 15790 | 15790 | 15790 | 2 |
| 436 | 20231220 | 113000 | 400653220 | 15790 | 15790 | 15790 | 15790 | 108 |
| 437 | 20231220 | 112900 | 398947900 | 15790 | 15790 | 15790 | 15790 | 5 |
| 438 | 20231220 | 112800 | 398868950 | 15790 | 15790 | 15790 | 15790 | 0 |
| 439 | 20231220 | 112700 | 398868950 | 15790 | 15790 | 15790 | 15790 | 4 |
| 440 | 20231220 | 112600 | 398805790 | 15790 | 15780 | 15790 | 15760 | 53 |
| 441 | 20231220 | 112500 | 397969900 | 15800 | 15800 | 15800 | 15800 | 3 |
| 442 | 20231220 | 112400 | 397922500 | 15790 | 15790 | 15790 | 15790 | 10 |
| 443 | 20231220 | 112300 | 397764600 | 15800 | 15790 | 15800 | 15790 | 332 |
| 444 | 20231220 | 112200 | 392522280 | 15800 | 15800 | 15800 | 15800 | 3 |
| 445 | 20231220 | 112100 | 392474880 | 15800 | 15800 | 15800 | 15800 | 0 |
| 446 | 20231220 | 112000 | 392474880 | 15800 | 15780 | 15800 | 15780 | 69 |
| 447 | 20231220 | 111900 | 391385420 | 15780 | 15780 | 15780 | 15780 | 3 |
| 448 | 20231220 | 111800 | 391338080 | 15780 | 15780 | 15780 | 15780 | 25 |
| 449 | 20231220 | 111700 | 390943580 | 15780 | 15790 | 15790 | 15780 | 74 |
| 450 | 20231220 | 111600 | 389775810 | 15790 | 15790 | 15790 | 15790 | 4 |
| 451 | 20231220 | 111500 | 389712650 | 15790 | 15790 | 15790 | 15790 | 4 |
| 452 | 20231220 | 111400 | 389649490 | 15790 | 15790 | 15790 | 15790 | 0 |
| 453 | 20231220 | 111300 | 389649490 | 15790 | 15780 | 15790 | 15780 | 16 |
| 454 | 20231220 | 111200 | 389396980 | 15780 | 15790 | 15790 | 15780 | 5 |
| 455 | 20231220 | 111100 | 389318070 | 15790 | 15800 | 15800 | 15790 | 54 |
| 456 | 20231220 | 111000 | 388465370 | 15790 | 15800 | 15800 | 15790 | 116 |
| 457 | 20231220 | 110900 | 386633630 | 15800 | 15790 | 15800 | 15790 | 68 |
| 458 | 20231220 | 110800 | 385559880 | 15790 | 15780 | 15790 | 15750 | 1282 |
| 459 | 20231220 | 110700 | 365340790 | 15760 | 15780 | 15780 | 15760 | 4 |
| 460 | 20231220 | 110600 | 365277690 | 15770 | 15780 | 15780 | 15770 | 52 |
| 461 | 20231220 | 110500 | 364457630 | 15780 | 15760 | 15780 | 15760 | 56 |
| 462 | 20231220 | 110400 | 363574950 | 15780 | 15780 | 15780 | 15760 | 428 |
| 463 | 20231220 | 110300 | 356823960 | 15790 | 15790 | 15790 | 15790 | 25 |
| 464 | 20231220 | 110200 | 356429210 | 15800 | 15800 | 15800 | 15800 | 4 |
| 465 | 20231220 | 110100 | 356366010 | 15790 | 15790 | 15790 | 15790 | 34 |
| 466 | 20231220 | 110000 | 355829150 | 15800 | 15810 | 15810 | 15800 | 169 |
| 467 | 20231220 | 105900 | 353158920 | 15810 | 15810 | 15810 | 15810 | 0 |
| 468 | 20231220 | 105800 | 353158920 | 15810 | 15810 | 15810 | 15810 | 4 |
| 469 | 20231220 | 105700 | 353095680 | 15810 | 15810 | 15810 | 15810 | 3 |
| 470 | 20231220 | 105600 | 353048250 | 15800 | 15800 | 15800 | 15800 | 0 |
| 471 | 20231220 | 105500 | 353048250 | 15800 | 15800 | 15810 | 15800 | 44 |
| 472 | 20231220 | 105400 | 352353010 | 15800 | 15810 | 15810 | 15800 | 158 |
| 473 | 20231220 | 105300 | 349856580 | 15810 | 15810 | 15810 | 15810 | 4 |
| 474 | 20231220 | 105200 | 349793340 | 15800 | 15800 | 15800 | 15800 | 11 |
| 475 | 20231220 | 105100 | 349619540 | 15810 | 15820 | 15820 | 15810 | 397 |
| 476 | 20231220 | 105000 | 343342940 | 15820 | 15820 | 15820 | 15820 | 4 |
| 477 | 20231220 | 104900 | 343279660 | 15810 | 15810 | 15810 | 15810 | 45 |
| 478 | 20231220 | 104800 | 342568210 | 15820 | 15820 | 15820 | 15820 | 103 |
| 479 | 20231220 | 104700 | 340938750 | 15810 | 15810 | 15820 | 15810 | 241 |
| 480 | 20231220 | 104600 | 337128510 | 15820 | 15820 | 15820 | 15820 | 4 |
| 481 | 20231220 | 104500 | 337065230 | 15820 | 15820 | 15820 | 15820 | 0 |
| 482 | 20231220 | 104400 | 337065230 | 15820 | 15810 | 15820 | 15810 | 203 |
| 483 | 20231220 | 104300 | 333855770 | 15820 | 15820 | 15820 | 15820 | 14 |
| 484 | 20231220 | 104200 | 333634290 | 15810 | 15810 | 15810 | 15810 | 30 |
| 485 | 20231220 | 104100 | 333159990 | 15820 | 15810 | 15820 | 15810 | 36 |
| 486 | 20231220 | 104000 | 332590800 | 15810 | 15800 | 15810 | 15800 | 44 |
| 487 | 20231220 | 103900 | 331895270 | 15800 | 15800 | 15800 | 15800 | 50 |
| 488 | 20231220 | 103800 | 331105270 | 15790 | 15790 | 15790 | 15790 | 362 |
| 489 | 20231220 | 103700 | 325389290 | 15790 | 15800 | 15800 | 15790 | 555 |
| 490 | 20231220 | 103600 | 316625500 | 15800 | 15800 | 15800 | 15800 | 47 |
| 491 | 20231220 | 103500 | 315882900 | 15800 | 15800 | 15800 | 15800 | 50 |
| 492 | 20231220 | 103400 | 315092900 | 15800 | 15820 | 15820 | 15800 | 304 |
| 493 | 20231220 | 103300 | 310286760 | 15820 | 15820 | 15820 | 15820 | 35 |
| 494 | 20231220 | 103200 | 309733060 | 15820 | 15820 | 15820 | 15820 | 3 |
| 495 | 20231220 | 103100 | 309685600 | 15820 | 15820 | 15820 | 15820 | 7 |
| 496 | 20231220 | 103000 | 309574860 | 15820 | 15820 | 15820 | 15820 | 35 |
| 497 | 20231220 | 102900 | 309021160 | 15810 | 15820 | 15820 | 15810 | 14 |
| 498 | 20231220 | 102800 | 308799690 | 15820 | 15820 | 15820 | 15820 | 0 |
| 499 | 20231220 | 102700 | 308799690 | 15820 | 15820 | 15820 | 15810 | 89 |
| 500 | 20231220 | 102600 | 307391800 | 15820 | 15800 | 15820 | 15800 | 224 |
| 501 | 20231220 | 102500 | 303850960 | 15800 | 15800 | 15800 | 15800 | 425 |
| 502 | 20231220 | 102400 | 297135960 | 15790 | 15790 | 15790 | 15790 | 0 |
| 503 | 20231220 | 102300 | 297135960 | 15790 | 15790 | 15800 | 15790 | 174 |
| 504 | 20231220 | 102200 | 294388470 | 15800 | 15800 | 15800 | 15800 | 34 |
| 505 | 20231220 | 102100 | 293851270 | 15800 | 15780 | 15800 | 15780 | 627 |
| 506 | 20231220 | 102000 | 283948540 | 15790 | 15790 | 15790 | 15790 | 4 |
| 507 | 20231220 | 101900 | 283885380 | 15790 | 15790 | 15790 | 15780 | 33 |
| 508 | 20231220 | 101800 | 283364320 | 15780 | 15790 | 15790 | 15780 | 55 |
| 509 | 20231220 | 101700 | 282496380 | 15790 | 15790 | 15790 | 15790 | 26 |
| 510 | 20231220 | 101600 | 282085840 | 15790 | 15790 | 15790 | 15790 | 3 |
| 511 | 20231220 | 101500 | 282038470 | 15790 | 15780 | 15790 | 15780 | 5 |
| 512 | 20231220 | 101400 | 281959530 | 15780 | 15780 | 15780 | 15780 | 517 |
| 513 | 20231220 | 101300 | 273801270 | 15790 | 15790 | 15790 | 15790 | 17 |
| 514 | 20231220 | 101200 | 273532840 | 15790 | 15790 | 15790 | 15780 | 57 |
| 515 | 20231220 | 101100 | 272633100 | 15780 | 15780 | 15780 | 15780 | 75 |
| 516 | 20231220 | 101000 | 271449600 | 15780 | 15780 | 15780 | 15780 | 119 |
| 517 | 20231220 | 100900 | 269571780 | 15780 | 15790 | 15790 | 15780 | 129 |
| 518 | 20231220 | 100800 | 267535250 | 15790 | 15770 | 15800 | 15770 | 95 |
| 519 | 20231220 | 100700 | 266035840 | 15760 | 15770 | 15770 | 15760 | 24 |
| 520 | 20231220 | 100600 | 265657520 | 15770 | 15760 | 15770 | 15760 | 35 |
| 521 | 20231220 | 100500 | 265105770 | 15760 | 15770 | 15770 | 15760 | 41 |
| 522 | 20231220 | 100400 | 264459520 | 15770 | 15770 | 15770 | 15770 | 11 |
| 523 | 20231220 | 100300 | 264286050 | 15760 | 15800 | 15800 | 15760 | 501 |
| 524 | 20231220 | 100200 | 256371730 | 15820 | 15810 | 15820 | 15810 | 190 |
| 525 | 20231220 | 100100 | 253367340 | 15820 | 15810 | 15820 | 15810 | 15 |
| 526 | 20231220 | 100000 | 253130160 | 15820 | 15810 | 15820 | 15800 | 113 |
| 527 | 20231220 | 095900 | 251343680 | 15800 | 15820 | 15820 | 15800 | 194 |
| 528 | 20231220 | 095800 | 248276800 | 15810 | 15800 | 15810 | 15800 | 89 |
| 529 | 20231220 | 095700 | 246870570 | 15800 | 15770 | 15800 | 15770 | 57 |
| 530 | 20231220 | 095600 | 245970570 | 15770 | 15760 | 15770 | 15760 | 13 |
| 531 | 20231220 | 095500 | 245765680 | 15760 | 15770 | 15770 | 15750 | 37 |
| 532 | 20231220 | 095400 | 245182430 | 15770 | 15780 | 15810 | 15770 | 315 |
| 533 | 20231220 | 095300 | 240205630 | 15780 | 15790 | 15790 | 15780 | 94 |
| 534 | 20231220 | 095200 | 238722090 | 15790 | 15790 | 15790 | 15790 | 313 |
| 535 | 20231220 | 095100 | 233779820 | 15790 | 15780 | 15790 | 15760 | 471 |
| 536 | 20231220 | 095000 | 226347930 | 15780 | 15790 | 15790 | 15780 | 121 |
| 537 | 20231220 | 094900 | 224437970 | 15800 | 15790 | 15800 | 15790 | 17 |
| 538 | 20231220 | 094800 | 224169430 | 15790 | 15790 | 15790 | 15770 | 48 |
| 539 | 20231220 | 094700 | 223411570 | 15790 | 15790 | 15790 | 15750 | 98 |
| 540 | 20231220 | 094600 | 221864950 | 15800 | 15800 | 15800 | 15800 | 24 |
| 541 | 20231220 | 094500 | 221485750 | 15800 | 15800 | 15800 | 15800 | 49 |
| 542 | 20231220 | 094400 | 220711550 | 15800 | 15750 | 15810 | 15750 | 527 |
| 543 | 20231220 | 094300 | 212389460 | 15750 | 15700 | 15750 | 15700 | 285 |
| 544 | 20231220 | 094200 | 207914200 | 15700 | 15700 | 15700 | 15700 | 50 |
| 545 | 20231220 | 094100 | 207129200 | 15700 | 15720 | 15720 | 15700 | 274 |
| 546 | 20231220 | 094000 | 202827210 | 15730 | 15770 | 15770 | 15730 | 694 |
| 547 | 20231220 | 093900 | 191898500 | 15780 | 15810 | 15810 | 15780 | 102 |
| 548 | 20231220 | 093800 | 190287740 | 15810 | 15810 | 15810 | 15810 | 119 |
| 549 | 20231220 | 093700 | 188406350 | 15820 | 15810 | 15820 | 15810 | 104 |
| 550 | 20231220 | 093600 | 186762070 | 15820 | 15820 | 15820 | 15820 | 15 |
| 551 | 20231220 | 093500 | 186524770 | 15810 | 15820 | 15820 | 15810 | 64 |
| 552 | 20231220 | 093400 | 185512340 | 15800 | 15790 | 15800 | 15790 | 49 |
| 553 | 20231220 | 093300 | 184738320 | 15790 | 15820 | 15820 | 15790 | 185 |
| 554 | 20231220 | 093200 | 181815120 | 15820 | 15820 | 15820 | 15820 | 298 |
| 555 | 20231220 | 093100 | 177100760 | 15820 | 15810 | 15820 | 15810 | 33 |
| 556 | 20231220 | 093000 | 176578730 | 15820 | 15810 | 15820 | 15810 | 42 |
| 557 | 20231220 | 092900 | 175914390 | 15820 | 15830 | 15830 | 15820 | 110 |
| 558 | 20231220 | 092800 | 174174160 | 15830 | 15820 | 15830 | 15820 | 56 |
| 559 | 20231220 | 092700 | 173287700 | 15840 | 15830 | 15840 | 15830 | 118 |
| 560 | 20231220 | 092600 | 171419380 | 15840 | 15820 | 15840 | 15820 | 205 |
| 561 | 20231220 | 092500 | 168173010 | 15830 | 15850 | 15850 | 15800 | 205 |
| 562 | 20231220 | 092400 | 164932310 | 15830 | 15830 | 15830 | 15830 | 43 |
| 563 | 20231220 | 092300 | 164251620 | 15850 | 15840 | 15850 | 15840 | 358 |
| 564 | 20231220 | 092200 | 158578370 | 15840 | 15840 | 15850 | 15840 | 43 |
| 565 | 20231220 | 092100 | 157897210 | 15840 | 15840 | 15850 | 15830 | 364 |
| 566 | 20231220 | 092000 | 152131150 | 15850 | 15870 | 15870 | 15850 | 45 |
| 567 | 20231220 | 091900 | 151417080 | 15880 | 15870 | 15880 | 15870 | 38 |
| 568 | 20231220 | 091800 | 150813980 | 15850 | 15880 | 15880 | 15850 | 914 |
| 569 | 20231220 | 091700 | 136316250 | 15880 | 15890 | 15900 | 15880 | 144 |
| 570 | 20231220 | 091600 | 134028700 | 15890 | 15860 | 15900 | 15860 | 1533 |
| 571 | 20231220 | 091500 | 109689660 | 15860 | 15850 | 15860 | 15850 | 474 |
| 572 | 20231220 | 091400 | 102175120 | 15850 | 15850 | 15850 | 15840 | 251 |
| 573 | 20231220 | 091300 | 98197080 | 15850 | 15820 | 15850 | 15820 | 583 |
| 574 | 20231220 | 091200 | 88966470 | 15820 | 15790 | 15820 | 15790 | 734 |
| 575 | 20231220 | 091100 | 77367620 | 15790 | 15780 | 15790 | 15780 | 240 |
| 576 | 20231220 | 091000 | 73580250 | 15780 | 15760 | 15780 | 15760 | 1120 |
| 577 | 20231220 | 090900 | 55916750 | 15710 | 15740 | 15770 | 15710 | 295 |
| 578 | 20231220 | 090800 | 51270760 | 15730 | 15740 | 15750 | 15730 | 1133 |
| 579 | 20231220 | 090700 | 33447770 | 15750 | 15750 | 15750 | 15740 | 66 |
| 580 | 20231220 | 090600 | 32408560 | 15740 | 15760 | 15760 | 15730 | 937 |
| 581 | 20231220 | 090500 | 17667220 | 15770 | 15750 | 15770 | 15750 | 11 |
| 582 | 20231220 | 090400 | 17493890 | 15750 | 15730 | 15750 | 15730 | 165 |
| 583 | 20231220 | 090300 | 14897820 | 15730 | 15680 | 15760 | 15670 | 162 |
| 584 | 20231220 | 090200 | 12352130 | 15750 | 15710 | 15760 | 15680 | 186 |
| 585 | 20231220 | 090100 | 9429870 | 15710 | 15810 | 15810 | 15710 | 152 |
| 586 | 20231220 | 090000 | 7033150 | 15840 | 15900 | 15900 | 15620 | 443 |