31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 183900 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 5269 |
| 3 | 20231220 | 183800 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 4 | 20231220 | 183700 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 5 | 20231220 | 183600 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 6 | 20231220 | 183500 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 7 | 20231220 | 183400 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 8 | 20231220 | 183300 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 9 | 20231220 | 183200 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 10 | 20231220 | 183100 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 11 | 20231220 | 183000 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 12 | 20231220 | 182900 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 13 | 20231220 | 182800 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 14 | 20231220 | 182700 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 15 | 20231220 | 182600 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 16 | 20231220 | 182500 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 17 | 20231220 | 182400 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 18 | 20231220 | 182300 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 19 | 20231220 | 182200 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 20 | 20231220 | 182100 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 21 | 20231220 | 182000 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 22 | 20231220 | 181900 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 23 | 20231220 | 181800 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 24 | 20231220 | 181700 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 25 | 20231220 | 181600 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 26 | 20231220 | 181500 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 27 | 20231220 | 181400 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 28 | 20231220 | 181300 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 29 | 20231220 | 181200 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 30 | 20231220 | 181100 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 31 | 20231220 | 181000 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 32 | 20231220 | 180900 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 5269 |
| 33 | 20231220 | 180800 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 34 | 20231220 | 180700 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 35 | 20231220 | 180600 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 36 | 20231220 | 180500 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 37 | 20231220 | 180400 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 38 | 20231220 | 180300 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 39 | 20231220 | 180200 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 40 | 20231220 | 180100 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 41 | 20231220 | 180000 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 42 | 20231220 | 175900 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 43 | 20231220 | 175800 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 44 | 20231220 | 175700 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 45 | 20231220 | 175600 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 46 | 20231220 | 175500 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 47 | 20231220 | 175400 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 48 | 20231220 | 175300 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 49 | 20231220 | 175200 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 50 | 20231220 | 175100 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 51 | 20231220 | 175000 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 52 | 20231220 | 174900 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 53 | 20231220 | 174800 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 54 | 20231220 | 174700 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 55 | 20231220 | 174600 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 56 | 20231220 | 174500 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 57 | 20231220 | 174400 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 58 | 20231220 | 174300 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 59 | 20231220 | 174200 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 60 | 20231220 | 174100 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 61 | 20231220 | 174000 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 62 | 20231220 | 173900 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 5269 |
| 63 | 20231220 | 173800 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 64 | 20231220 | 173700 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 65 | 20231220 | 173600 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 66 | 20231220 | 173500 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 67 | 20231220 | 173400 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 68 | 20231220 | 173300 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 69 | 20231220 | 173200 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 70 | 20231220 | 173100 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 71 | 20231220 | 173000 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 72 | 20231220 | 172900 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 73 | 20231220 | 172800 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 74 | 20231220 | 172700 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 75 | 20231220 | 172600 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 76 | 20231220 | 172500 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 77 | 20231220 | 172400 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 78 | 20231220 | 172300 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 79 | 20231220 | 172200 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 80 | 20231220 | 172100 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 81 | 20231220 | 172000 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 82 | 20231220 | 171900 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 83 | 20231220 | 171800 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 84 | 20231220 | 171700 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 85 | 20231220 | 171600 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 86 | 20231220 | 171500 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 87 | 20231220 | 171400 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 88 | 20231220 | 171300 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 89 | 20231220 | 171200 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 90 | 20231220 | 171100 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 91 | 20231220 | 171000 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 92 | 20231220 | 170900 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 5269 |
| 93 | 20231220 | 170800 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 94 | 20231220 | 170700 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 95 | 20231220 | 170600 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 96 | 20231220 | 170500 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 97 | 20231220 | 170400 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 98 | 20231220 | 170300 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 99 | 20231220 | 170200 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 100 | 20231220 | 170100 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 101 | 20231220 | 170000 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 102 | 20231220 | 165900 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 103 | 20231220 | 165800 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 104 | 20231220 | 165700 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 105 | 20231220 | 165600 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 106 | 20231220 | 165500 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 107 | 20231220 | 165400 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 108 | 20231220 | 165300 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 109 | 20231220 | 165200 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 110 | 20231220 | 165100 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 111 | 20231220 | 165000 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 112 | 20231220 | 164900 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 113 | 20231220 | 164800 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 114 | 20231220 | 164700 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 115 | 20231220 | 164600 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 116 | 20231220 | 164500 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 117 | 20231220 | 164400 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 118 | 20231220 | 164300 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 119 | 20231220 | 164200 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 120 | 20231220 | 164100 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 121 | 20231220 | 164000 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 122 | 20231220 | 163900 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 5269 |
| 123 | 20231220 | 163800 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 124 | 20231220 | 163700 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 125 | 20231220 | 163600 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 126 | 20231220 | 163500 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 127 | 20231220 | 163400 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 128 | 20231220 | 163300 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 129 | 20231220 | 163200 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 130 | 20231220 | 163100 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 131 | 20231220 | 163000 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 132 | 20231220 | 162900 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 133 | 20231220 | 162800 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 134 | 20231220 | 162700 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 135 | 20231220 | 162600 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 136 | 20231220 | 162500 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 137 | 20231220 | 162400 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 138 | 20231220 | 162300 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 139 | 20231220 | 162200 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 140 | 20231220 | 162100 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 141 | 20231220 | 162000 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 142 | 20231220 | 161900 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 143 | 20231220 | 161800 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 144 | 20231220 | 161700 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 145 | 20231220 | 161600 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 146 | 20231220 | 161500 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 147 | 20231220 | 161400 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 148 | 20231220 | 161300 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 149 | 20231220 | 161200 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 150 | 20231220 | 161100 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 151 | 20231220 | 161000 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 152 | 20231220 | 160900 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 5269 |
| 153 | 20231220 | 160800 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 154 | 20231220 | 160700 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 155 | 20231220 | 160600 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 156 | 20231220 | 160500 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 157 | 20231220 | 160400 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 158 | 20231220 | 160300 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 159 | 20231220 | 160200 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 160 | 20231220 | 160100 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 161 | 20231220 | 160000 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 162 | 20231220 | 155900 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 163 | 20231220 | 155800 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 164 | 20231220 | 155700 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 165 | 20231220 | 155600 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 166 | 20231220 | 155500 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 167 | 20231220 | 155400 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 168 | 20231220 | 155300 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 169 | 20231220 | 155200 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 170 | 20231220 | 155100 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 171 | 20231220 | 155000 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 172 | 20231220 | 154900 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 173 | 20231220 | 154800 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 174 | 20231220 | 154700 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 175 | 20231220 | 154600 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 176 | 20231220 | 154500 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 177 | 20231220 | 154400 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 178 | 20231220 | 154300 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 179 | 20231220 | 154200 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 180 | 20231220 | 154100 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 181 | 20231220 | 154000 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 182 | 20231220 | 153900 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 5269 |
| 183 | 20231220 | 153800 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 184 | 20231220 | 153700 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 185 | 20231220 | 153600 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 186 | 20231220 | 153500 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 187 | 20231220 | 153400 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 188 | 20231220 | 153300 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 189 | 20231220 | 153200 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 190 | 20231220 | 153100 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 0 |
| 191 | 20231220 | 153000 | 3942312760 | 19800 | 19800 | 19800 | 19800 | 5269 |
| 192 | 20231220 | 152900 | 3837986560 | 19770 | 19770 | 19770 | 19770 | 0 |
| 193 | 20231220 | 152800 | 3837986560 | 19770 | 19770 | 19770 | 19770 | 0 |
| 194 | 20231220 | 152700 | 3837986560 | 19770 | 19770 | 19770 | 19770 | 0 |
| 195 | 20231220 | 152600 | 3837986560 | 19770 | 19770 | 19770 | 19770 | 0 |
| 196 | 20231220 | 152500 | 3837986560 | 19770 | 19770 | 19770 | 19770 | 0 |
| 197 | 20231220 | 152400 | 3837986560 | 19770 | 19770 | 19770 | 19770 | 0 |
| 198 | 20231220 | 152300 | 3837986560 | 19770 | 19770 | 19770 | 19770 | 0 |
| 199 | 20231220 | 152200 | 3837986560 | 19770 | 19770 | 19770 | 19770 | 0 |
| 200 | 20231220 | 152100 | 3837986560 | 19770 | 19770 | 19770 | 19770 | 0 |
| 201 | 20231220 | 152000 | 3837986560 | 19770 | 19770 | 19770 | 19770 | 0 |
| 202 | 20231220 | 151900 | 3837986560 | 19770 | 19750 | 19770 | 19750 | 242 |
| 203 | 20231220 | 151800 | 3833205100 | 19760 | 19780 | 19780 | 19750 | 1367 |
| 204 | 20231220 | 151700 | 3806195040 | 19780 | 19790 | 19790 | 19780 | 110 |
| 205 | 20231220 | 151600 | 3804018240 | 19790 | 19780 | 19790 | 19780 | 223 |
| 206 | 20231220 | 151500 | 3799606140 | 19770 | 19830 | 19830 | 19750 | 491 |
| 207 | 20231220 | 151400 | 3789889800 | 19830 | 19820 | 19830 | 19810 | 191 |
| 208 | 20231220 | 151300 | 3786104390 | 19820 | 19830 | 19840 | 19810 | 306 |
| 209 | 20231220 | 151200 | 3780035340 | 19830 | 19830 | 19840 | 19830 | 313 |
| 210 | 20231220 | 151100 | 3773826440 | 19840 | 19830 | 19840 | 19830 | 113 |
| 211 | 20231220 | 151000 | 3771585120 | 19840 | 19840 | 19850 | 19830 | 444 |
| 212 | 20231220 | 150900 | 3762776090 | 19850 | 19840 | 19850 | 19800 | 433 |
| 213 | 20231220 | 150800 | 3754193610 | 19840 | 19840 | 19850 | 19830 | 463 |
| 214 | 20231220 | 150700 | 3745006840 | 19850 | 19830 | 19850 | 19830 | 283 |
| 215 | 20231220 | 150600 | 3739392590 | 19830 | 19830 | 19830 | 19820 | 561 |
| 216 | 20231220 | 150500 | 3728272410 | 19830 | 19820 | 19830 | 19820 | 218 |
| 217 | 20231220 | 150400 | 3723949570 | 19820 | 19810 | 19820 | 19810 | 213 |
| 218 | 20231220 | 150300 | 3719728560 | 19820 | 19830 | 19830 | 19790 | 591 |
| 219 | 20231220 | 150200 | 3708019400 | 19830 | 19830 | 19840 | 19830 | 300 |
| 220 | 20231220 | 150100 | 3702068770 | 19840 | 19840 | 19840 | 19830 | 157 |
| 221 | 20231220 | 150000 | 3698954030 | 19840 | 19840 | 19840 | 19840 | 199 |
| 222 | 20231220 | 145900 | 3695005870 | 19840 | 19840 | 19840 | 19830 | 206 |
| 223 | 20231220 | 145800 | 3690918930 | 19840 | 19840 | 19840 | 19830 | 191 |
| 224 | 20231220 | 145700 | 3687130190 | 19840 | 19830 | 19840 | 19830 | 543 |
| 225 | 20231220 | 145600 | 3676362010 | 19830 | 19830 | 19840 | 19820 | 290 |
| 226 | 20231220 | 145500 | 3670610940 | 19830 | 19820 | 19830 | 19820 | 180 |
| 227 | 20231220 | 145400 | 3667042160 | 19820 | 19830 | 19830 | 19800 | 618 |
| 228 | 20231220 | 145300 | 3654794200 | 19830 | 19810 | 19840 | 19810 | 418 |
| 229 | 20231220 | 145200 | 3646506320 | 19810 | 19750 | 19810 | 19750 | 655 |
| 230 | 20231220 | 145100 | 3633559480 | 19750 | 19750 | 19750 | 19740 | 277 |
| 231 | 20231220 | 145000 | 3628088880 | 19750 | 19750 | 19750 | 19750 | 424 |
| 232 | 20231220 | 144900 | 3619714880 | 19740 | 19750 | 19750 | 19740 | 79 |
| 233 | 20231220 | 144800 | 3618155090 | 19750 | 19740 | 19750 | 19730 | 605 |
| 234 | 20231220 | 144700 | 3606208810 | 19740 | 19750 | 19750 | 19740 | 925 |
| 235 | 20231220 | 144600 | 3587942730 | 19740 | 19740 | 19750 | 19740 | 212 |
| 236 | 20231220 | 144500 | 3583757370 | 19740 | 19770 | 19770 | 19730 | 1230 |
| 237 | 20231220 | 144400 | 3559460330 | 19770 | 19850 | 19850 | 19770 | 3539 |
| 238 | 20231220 | 144300 | 3489363680 | 19840 | 19850 | 19850 | 19840 | 234 |
| 239 | 20231220 | 144200 | 3484719700 | 19850 | 19850 | 19850 | 19840 | 343 |
| 240 | 20231220 | 144100 | 3477912470 | 19850 | 19850 | 19850 | 19840 | 217 |
| 241 | 20231220 | 144000 | 3473605680 | 19850 | 19850 | 19860 | 19840 | 232 |
| 242 | 20231220 | 143900 | 3468999650 | 19860 | 19850 | 19860 | 19840 | 275 |
| 243 | 20231220 | 143800 | 3463540640 | 19840 | 19850 | 19860 | 19840 | 299 |
| 244 | 20231220 | 143700 | 3457605390 | 19860 | 19860 | 19860 | 19850 | 334 |
| 245 | 20231220 | 143600 | 3450973530 | 19860 | 19860 | 19860 | 19860 | 154 |
| 246 | 20231220 | 143500 | 3447915090 | 19850 | 19850 | 19860 | 19840 | 307 |
| 247 | 20231220 | 143400 | 3441820180 | 19850 | 19850 | 19850 | 19830 | 1152 |
| 248 | 20231220 | 143300 | 3418963990 | 19860 | 19880 | 19880 | 19860 | 830 |
| 249 | 20231220 | 143200 | 3402474820 | 19880 | 19880 | 19880 | 19880 | 22 |
| 250 | 20231220 | 143100 | 3402037460 | 19880 | 19900 | 19900 | 19860 | 281 |
| 251 | 20231220 | 143000 | 3396451650 | 19900 | 19890 | 19900 | 19890 | 202 |
| 252 | 20231220 | 142900 | 3392432580 | 19890 | 19880 | 19900 | 19860 | 561 |
| 253 | 20231220 | 142800 | 3381277740 | 19880 | 19900 | 19900 | 19880 | 439 |
| 254 | 20231220 | 142700 | 3372543450 | 19890 | 19900 | 19900 | 19890 | 56 |
| 255 | 20231220 | 142600 | 3371429240 | 19900 | 19890 | 19900 | 19870 | 295 |
| 256 | 20231220 | 142500 | 3365562140 | 19890 | 19890 | 19900 | 19880 | 233 |
| 257 | 20231220 | 142400 | 3360928060 | 19890 | 19890 | 19910 | 19890 | 216 |
| 258 | 20231220 | 142300 | 3356629780 | 19890 | 19880 | 19910 | 19870 | 460 |
| 259 | 20231220 | 142200 | 3347481050 | 19880 | 19880 | 19890 | 19880 | 246 |
| 260 | 20231220 | 142100 | 3342589450 | 19880 | 19900 | 19900 | 19880 | 385 |
| 261 | 20231220 | 142000 | 3334930100 | 19900 | 19910 | 19920 | 19900 | 350 |
| 262 | 20231220 | 141900 | 3327960590 | 19910 | 19920 | 19920 | 19910 | 271 |
| 263 | 20231220 | 141800 | 3322563380 | 19920 | 19910 | 19920 | 19910 | 360 |
| 264 | 20231220 | 141700 | 3315394410 | 19910 | 19910 | 19910 | 19900 | 953 |
| 265 | 20231220 | 141600 | 3296420240 | 19900 | 19910 | 19910 | 19900 | 128 |
| 266 | 20231220 | 141500 | 3293871880 | 19910 | 19900 | 19910 | 19890 | 388 |
| 267 | 20231220 | 141400 | 3286149690 | 19890 | 19900 | 19900 | 19890 | 1024 |
| 268 | 20231220 | 141300 | 3265772220 | 19890 | 19890 | 19900 | 19890 | 258 |
| 269 | 20231220 | 141200 | 3260638830 | 19890 | 19890 | 19900 | 19880 | 374 |
| 270 | 20231220 | 141100 | 3253199910 | 19890 | 19890 | 19890 | 19880 | 560 |
| 271 | 20231220 | 141000 | 3242061640 | 19900 | 19900 | 19900 | 19890 | 89 |
| 272 | 20231220 | 140900 | 3240290580 | 19900 | 19890 | 19900 | 19880 | 590 |
| 273 | 20231220 | 140800 | 3228555270 | 19890 | 19890 | 19890 | 19880 | 743 |
| 274 | 20231220 | 140700 | 3213777070 | 19890 | 19880 | 19890 | 19880 | 153 |
| 275 | 20231220 | 140600 | 3210733940 | 19890 | 19890 | 19890 | 19880 | 166 |
| 276 | 20231220 | 140500 | 3207432260 | 19890 | 19890 | 19890 | 19880 | 200 |
| 277 | 20231220 | 140400 | 3203454310 | 19890 | 19880 | 19890 | 19880 | 53 |
| 278 | 20231220 | 140300 | 3202400450 | 19890 | 19870 | 19890 | 19870 | 244 |
| 279 | 20231220 | 140200 | 3197549680 | 19880 | 19880 | 19890 | 19880 | 175 |
| 280 | 20231220 | 140100 | 3194069460 | 19880 | 19870 | 19880 | 19860 | 344 |
| 281 | 20231220 | 140000 | 3187233540 | 19870 | 19880 | 19890 | 19870 | 464 |
| 282 | 20231220 | 135900 | 3178008210 | 19890 | 19890 | 19890 | 19880 | 239 |
| 283 | 20231220 | 135800 | 3173255510 | 19880 | 19890 | 19890 | 19870 | 618 |
| 284 | 20231220 | 135700 | 3160968210 | 19880 | 19870 | 19890 | 19870 | 266 |
| 285 | 20231220 | 135600 | 3155679830 | 19890 | 19860 | 19890 | 19860 | 310 |
| 286 | 20231220 | 135500 | 3149523170 | 19860 | 19880 | 19890 | 19850 | 819 |
| 287 | 20231220 | 135400 | 3133254260 | 19890 | 19900 | 19900 | 19860 | 724 |
| 288 | 20231220 | 135300 | 3118861160 | 19900 | 19910 | 19920 | 19890 | 529 |
| 289 | 20231220 | 135200 | 3108334090 | 19910 | 19930 | 19930 | 19900 | 351 |
| 290 | 20231220 | 135100 | 3101341520 | 19930 | 19910 | 19930 | 19910 | 434 |
| 291 | 20231220 | 135000 | 3092692970 | 19920 | 19930 | 19930 | 19910 | 438 |
| 292 | 20231220 | 134900 | 3083967020 | 19920 | 19910 | 19930 | 19910 | 340 |
| 293 | 20231220 | 134800 | 3077193720 | 19920 | 19920 | 19920 | 19910 | 149 |
| 294 | 20231220 | 134700 | 3074225710 | 19910 | 19910 | 19910 | 19900 | 296 |
| 295 | 20231220 | 134600 | 3068332390 | 19910 | 19900 | 19910 | 19890 | 1896 |
| 296 | 20231220 | 134500 | 3030594850 | 19900 | 19900 | 19900 | 19890 | 271 |
| 297 | 20231220 | 134400 | 3025202260 | 19900 | 19900 | 19900 | 19890 | 263 |
| 298 | 20231220 | 134300 | 3019969270 | 19900 | 19890 | 19900 | 19890 | 1041 |
| 299 | 20231220 | 134200 | 2999260900 | 19880 | 19890 | 19890 | 19880 | 176 |
| 300 | 20231220 | 134100 | 2995760990 | 19890 | 19880 | 19890 | 19880 | 846 |
| 301 | 20231220 | 134000 | 2978939290 | 19880 | 19870 | 19880 | 19870 | 215 |
| 302 | 20231220 | 133900 | 2974665220 | 19870 | 19880 | 19880 | 19870 | 137 |
| 303 | 20231220 | 133800 | 2971941800 | 19880 | 19880 | 19880 | 19870 | 174 |
| 304 | 20231220 | 133700 | 2968482760 | 19870 | 19870 | 19880 | 19860 | 755 |
| 305 | 20231220 | 133600 | 2953480890 | 19860 | 19870 | 19870 | 19860 | 279 |
| 306 | 20231220 | 133500 | 2947939880 | 19870 | 19850 | 19870 | 19850 | 265 |
| 307 | 20231220 | 133400 | 2942676400 | 19850 | 19860 | 19860 | 19850 | 456 |
| 308 | 20231220 | 133300 | 2933624700 | 19850 | 19870 | 19870 | 19850 | 383 |
| 309 | 20231220 | 133200 | 2926018360 | 19870 | 19870 | 19870 | 19860 | 100 |
| 310 | 20231220 | 133100 | 2924031450 | 19870 | 19870 | 19880 | 19860 | 285 |
| 311 | 20231220 | 133000 | 2918367910 | 19870 | 19870 | 19870 | 19860 | 250 |
| 312 | 20231220 | 132900 | 2913400510 | 19870 | 19850 | 19870 | 19840 | 479 |
| 313 | 20231220 | 132800 | 2903890870 | 19840 | 19850 | 19850 | 19840 | 127 |
| 314 | 20231220 | 132700 | 2901369980 | 19850 | 19840 | 19850 | 19840 | 92 |
| 315 | 20231220 | 132600 | 2899544450 | 19840 | 19840 | 19840 | 19810 | 274 |
| 316 | 20231220 | 132500 | 2894110720 | 19830 | 19840 | 19840 | 19810 | 412 |
| 317 | 20231220 | 132400 | 2885943830 | 19840 | 19820 | 19850 | 19820 | 787 |
| 318 | 20231220 | 132300 | 2870339160 | 19830 | 19870 | 19870 | 19820 | 880 |
| 319 | 20231220 | 132200 | 2852878470 | 19870 | 19870 | 19880 | 19860 | 527 |
| 320 | 20231220 | 132100 | 2842407210 | 19870 | 19870 | 19870 | 19860 | 295 |
| 321 | 20231220 | 132000 | 2836545600 | 19870 | 19870 | 19880 | 19870 | 296 |
| 322 | 20231220 | 131900 | 2830662940 | 19870 | 19880 | 19880 | 19870 | 95 |
| 323 | 20231220 | 131800 | 2828774620 | 19860 | 19880 | 19880 | 19860 | 157 |
| 324 | 20231220 | 131700 | 2825654040 | 19880 | 19890 | 19890 | 19880 | 202 |
| 325 | 20231220 | 131600 | 2821637500 | 19880 | 19880 | 19890 | 19880 | 88 |
| 326 | 20231220 | 131500 | 2819887250 | 19880 | 19880 | 19890 | 19870 | 273 |
| 327 | 20231220 | 131400 | 2814458260 | 19870 | 19870 | 19880 | 19870 | 236 |
| 328 | 20231220 | 131300 | 2809767840 | 19880 | 19880 | 19890 | 19880 | 341 |
| 329 | 20231220 | 131200 | 2802988650 | 19880 | 19860 | 19880 | 19860 | 188 |
| 330 | 20231220 | 131100 | 2799252490 | 19870 | 19890 | 19890 | 19870 | 289 |
| 331 | 20231220 | 131000 | 2793506860 | 19880 | 19880 | 19890 | 19880 | 417 |
| 332 | 20231220 | 130900 | 2785214400 | 19880 | 19880 | 19890 | 19880 | 135 |
| 333 | 20231220 | 130800 | 2782529420 | 19890 | 19880 | 19890 | 19880 | 86 |
| 334 | 20231220 | 130700 | 2780819000 | 19890 | 19880 | 19890 | 19870 | 385 |
| 335 | 20231220 | 130600 | 2773164590 | 19880 | 19880 | 19880 | 19870 | 301 |
| 336 | 20231220 | 130500 | 2767180730 | 19880 | 19880 | 19880 | 19870 | 175 |
| 337 | 20231220 | 130400 | 2763702350 | 19880 | 19860 | 19880 | 19850 | 774 |
| 338 | 20231220 | 130300 | 2748323040 | 19860 | 19850 | 19860 | 19850 | 213 |
| 339 | 20231220 | 130200 | 2744093750 | 19850 | 19860 | 19860 | 19830 | 576 |
| 340 | 20231220 | 130100 | 2732662260 | 19860 | 19860 | 19860 | 19850 | 161 |
| 341 | 20231220 | 130000 | 2729464810 | 19850 | 19840 | 19860 | 19840 | 210 |
| 342 | 20231220 | 125900 | 2725296490 | 19850 | 19860 | 19860 | 19850 | 334 |
| 343 | 20231220 | 125800 | 2718665350 | 19860 | 19860 | 19870 | 19860 | 186 |
| 344 | 20231220 | 125700 | 2714970790 | 19860 | 19860 | 19870 | 19860 | 176 |
| 345 | 20231220 | 125600 | 2711474150 | 19860 | 19860 | 19870 | 19860 | 311 |
| 346 | 20231220 | 125500 | 2705295280 | 19870 | 19860 | 19870 | 19860 | 569 |
| 347 | 20231220 | 125400 | 2693994010 | 19850 | 19870 | 19870 | 19850 | 203 |
| 348 | 20231220 | 125300 | 2689961340 | 19870 | 19860 | 19870 | 19850 | 78 |
| 349 | 20231220 | 125200 | 2688412360 | 19860 | 19860 | 19870 | 19850 | 348 |
| 350 | 20231220 | 125100 | 2681501240 | 19870 | 19870 | 19870 | 19860 | 345 |
| 351 | 20231220 | 125000 | 2674648720 | 19870 | 19850 | 19870 | 19850 | 354 |
| 352 | 20231220 | 124900 | 2667617390 | 19850 | 19860 | 19860 | 19850 | 565 |
| 353 | 20231220 | 124800 | 2656396540 | 19860 | 19850 | 19860 | 19850 | 695 |
| 354 | 20231220 | 124700 | 2642598980 | 19850 | 19840 | 19850 | 19840 | 104 |
| 355 | 20231220 | 124600 | 2640534950 | 19840 | 19830 | 19840 | 19830 | 252 |
| 356 | 20231220 | 124500 | 2635535700 | 19830 | 19830 | 19840 | 19830 | 508 |
| 357 | 20231220 | 124400 | 2625459950 | 19840 | 19830 | 19840 | 19820 | 348 |
| 358 | 20231220 | 124300 | 2618559390 | 19830 | 19820 | 19830 | 19820 | 669 |
| 359 | 20231220 | 124200 | 2605298740 | 19820 | 19820 | 19830 | 19820 | 564 |
| 360 | 20231220 | 124100 | 2594118670 | 19810 | 19820 | 19820 | 19810 | 448 |
| 361 | 20231220 | 124000 | 2585239620 | 19810 | 19790 | 19810 | 19790 | 737 |
| 362 | 20231220 | 123900 | 2570644200 | 19800 | 19800 | 19800 | 19790 | 1550 |
| 363 | 20231220 | 123800 | 2539954220 | 19790 | 19790 | 19800 | 19790 | 146 |
| 364 | 20231220 | 123700 | 2537064690 | 19790 | 19790 | 19800 | 19790 | 281 |
| 365 | 20231220 | 123600 | 2531503320 | 19800 | 19790 | 19800 | 19790 | 1009 |
| 366 | 20231220 | 123500 | 2511535020 | 19790 | 19800 | 19800 | 19790 | 372 |
| 367 | 20231220 | 123400 | 2504170460 | 19790 | 19790 | 19800 | 19790 | 279 |
| 368 | 20231220 | 123300 | 2498648800 | 19800 | 19800 | 19800 | 19790 | 211 |
| 369 | 20231220 | 123200 | 2494472800 | 19790 | 19790 | 19790 | 19780 | 383 |
| 370 | 20231220 | 123100 | 2486893270 | 19790 | 19780 | 19790 | 19780 | 289 |
| 371 | 20231220 | 123000 | 2481176210 | 19780 | 19800 | 19800 | 19780 | 223 |
| 372 | 20231220 | 122900 | 2476762860 | 19790 | 19790 | 19800 | 19790 | 730 |
| 373 | 20231220 | 122800 | 2462309610 | 19790 | 19790 | 19800 | 19780 | 879 |
| 374 | 20231220 | 122700 | 2444914880 | 19790 | 19780 | 19790 | 19780 | 124 |
| 375 | 20231220 | 122600 | 2442461740 | 19780 | 19750 | 19780 | 19750 | 3185 |
| 376 | 20231220 | 122500 | 2379511960 | 19750 | 19750 | 19750 | 19740 | 188 |
| 377 | 20231220 | 122400 | 2375799540 | 19740 | 19750 | 19750 | 19740 | 131 |
| 378 | 20231220 | 122300 | 2373212920 | 19740 | 19750 | 19750 | 19740 | 78 |
| 379 | 20231220 | 122200 | 2371672840 | 19750 | 19740 | 19750 | 19740 | 122 |
| 380 | 20231220 | 122100 | 2369263540 | 19730 | 19730 | 19740 | 19730 | 521 |
| 381 | 20231220 | 122000 | 2358981220 | 19730 | 19710 | 19730 | 19710 | 439 |
| 382 | 20231220 | 121900 | 2350325950 | 19720 | 19720 | 19720 | 19710 | 90 |
| 383 | 20231220 | 121800 | 2348551160 | 19710 | 19700 | 19710 | 19700 | 363 |
| 384 | 20231220 | 121700 | 2341396980 | 19710 | 19700 | 19710 | 19700 | 355 |
| 385 | 20231220 | 121600 | 2334403410 | 19690 | 19700 | 19700 | 19690 | 122 |
| 386 | 20231220 | 121500 | 2332000130 | 19700 | 19670 | 19700 | 19670 | 648 |
| 387 | 20231220 | 121400 | 2319247490 | 19670 | 19650 | 19670 | 19650 | 230 |
| 388 | 20231220 | 121300 | 2314725310 | 19660 | 19640 | 19660 | 19630 | 529 |
| 389 | 20231220 | 121200 | 2304332940 | 19640 | 19640 | 19640 | 19630 | 83 |
| 390 | 20231220 | 121100 | 2302702840 | 19640 | 19640 | 19640 | 19640 | 67 |
| 391 | 20231220 | 121000 | 2301386960 | 19640 | 19620 | 19640 | 19620 | 233 |
| 392 | 20231220 | 120900 | 2296813150 | 19610 | 19620 | 19620 | 19610 | 67 |
| 393 | 20231220 | 120800 | 2295498680 | 19620 | 19620 | 19620 | 19620 | 34 |
| 394 | 20231220 | 120700 | 2294831600 | 19620 | 19610 | 19620 | 19610 | 118 |
| 395 | 20231220 | 120600 | 2292517040 | 19610 | 19580 | 19610 | 19580 | 75 |
| 396 | 20231220 | 120500 | 2291047320 | 19590 | 19580 | 19590 | 19570 | 181 |
| 397 | 20231220 | 120400 | 2287502350 | 19580 | 19590 | 19590 | 19570 | 395 |
| 398 | 20231220 | 120300 | 2279768900 | 19580 | 19580 | 19590 | 19580 | 1040 |
| 399 | 20231220 | 120200 | 2259398980 | 19580 | 19580 | 19580 | 19580 | 370 |
| 400 | 20231220 | 120100 | 2252154380 | 19590 | 19590 | 19590 | 19580 | 258 |
| 401 | 20231220 | 120000 | 2247101150 | 19600 | 19600 | 19600 | 19590 | 320 |
| 402 | 20231220 | 115900 | 2240832200 | 19600 | 19600 | 19610 | 19600 | 120 |
| 403 | 20231220 | 115800 | 2238479930 | 19610 | 19620 | 19620 | 19610 | 154 |
| 404 | 20231220 | 115700 | 2235459540 | 19610 | 19580 | 19610 | 19570 | 1674 |
| 405 | 20231220 | 115600 | 2202674300 | 19580 | 19590 | 19600 | 19580 | 495 |
| 406 | 20231220 | 115500 | 2192976520 | 19600 | 19590 | 19600 | 19590 | 124 |
| 407 | 20231220 | 115400 | 2190547030 | 19590 | 19600 | 19600 | 19590 | 44 |
| 408 | 20231220 | 115300 | 2189684800 | 19610 | 19610 | 19620 | 19550 | 104 |
| 409 | 20231220 | 115200 | 2187645720 | 19540 | 19620 | 19620 | 19540 | 5446 |
| 410 | 20231220 | 115100 | 2081069590 | 19620 | 19620 | 19620 | 19610 | 22 |
| 411 | 20231220 | 115000 | 2080638020 | 19620 | 19620 | 19630 | 19620 | 189 |
| 412 | 20231220 | 114900 | 2076929750 | 19620 | 19620 | 19630 | 19620 | 27 |
| 413 | 20231220 | 114800 | 2076399760 | 19620 | 19620 | 19630 | 19620 | 522 |
| 414 | 20231220 | 114700 | 2066158040 | 19630 | 19640 | 19640 | 19620 | 351 |
| 415 | 20231220 | 114600 | 2059267790 | 19640 | 19630 | 19640 | 19620 | 275 |
| 416 | 20231220 | 114500 | 2053869500 | 19630 | 19630 | 19630 | 19620 | 32 |
| 417 | 20231220 | 114400 | 2053241370 | 19630 | 19620 | 19630 | 19620 | 241 |
| 418 | 20231220 | 114300 | 2048512480 | 19630 | 19630 | 19630 | 19620 | 190 |
| 419 | 20231220 | 114200 | 2044782860 | 19620 | 19630 | 19630 | 19620 | 39 |
| 420 | 20231220 | 114100 | 2044017610 | 19630 | 19620 | 19630 | 19620 | 2712 |
| 421 | 20231220 | 114000 | 1990807080 | 19630 | 19630 | 19630 | 19620 | 121 |
| 422 | 20231220 | 113900 | 1988432020 | 19630 | 19610 | 19630 | 19610 | 259 |
| 423 | 20231220 | 113800 | 1983352470 | 19600 | 19610 | 19610 | 19600 | 179 |
| 424 | 20231220 | 113700 | 1979843810 | 19610 | 19600 | 19610 | 19600 | 79 |
| 425 | 20231220 | 113600 | 1978294840 | 19600 | 19600 | 19600 | 19590 | 773 |
| 426 | 20231220 | 113500 | 1963150130 | 19600 | 19590 | 19600 | 19590 | 1209 |
| 427 | 20231220 | 113400 | 1939464170 | 19590 | 19590 | 19590 | 19580 | 473 |
| 428 | 20231220 | 113300 | 1930202450 | 19590 | 19590 | 19590 | 19580 | 145 |
| 429 | 20231220 | 113200 | 1927361940 | 19590 | 19590 | 19590 | 19580 | 85 |
| 430 | 20231220 | 113100 | 1925697090 | 19580 | 19590 | 19590 | 19580 | 264 |
| 431 | 20231220 | 113000 | 1920526460 | 19600 | 19580 | 19600 | 19580 | 124 |
| 432 | 20231220 | 112900 | 1918097030 | 19590 | 19590 | 19590 | 19580 | 104 |
| 433 | 20231220 | 112800 | 1916059830 | 19590 | 19590 | 19590 | 19580 | 49 |
| 434 | 20231220 | 112700 | 1915099930 | 19590 | 19570 | 19590 | 19570 | 2279 |
| 435 | 20231220 | 112600 | 1870493860 | 19570 | 19580 | 19580 | 19570 | 158 |
| 436 | 20231220 | 112500 | 1867401220 | 19570 | 19570 | 19570 | 19560 | 666 |
| 437 | 20231220 | 112400 | 1854368600 | 19560 | 19560 | 19560 | 19560 | 267 |
| 438 | 20231220 | 112300 | 1849146080 | 19550 | 19560 | 19560 | 19550 | 310 |
| 439 | 20231220 | 112200 | 1843085280 | 19550 | 19560 | 19560 | 19550 | 55 |
| 440 | 20231220 | 112100 | 1842009490 | 19560 | 19560 | 19560 | 19560 | 42 |
| 441 | 20231220 | 112000 | 1841187970 | 19560 | 19550 | 19560 | 19540 | 175 |
| 442 | 20231220 | 111900 | 1837766750 | 19540 | 19550 | 19550 | 19540 | 235 |
| 443 | 20231220 | 111800 | 1833174780 | 19550 | 19540 | 19550 | 19530 | 177 |
| 444 | 20231220 | 111700 | 1829716190 | 19530 | 19540 | 19540 | 19530 | 12 |
| 445 | 20231220 | 111600 | 1829481770 | 19540 | 19530 | 19540 | 19530 | 149 |
| 446 | 20231220 | 111500 | 1826570790 | 19530 | 19540 | 19540 | 19530 | 143 |
| 447 | 20231220 | 111400 | 1823777810 | 19530 | 19530 | 19530 | 19520 | 151 |
| 448 | 20231220 | 111300 | 1820828950 | 19530 | 19530 | 19530 | 19520 | 142 |
| 449 | 20231220 | 111200 | 1818056290 | 19520 | 19540 | 19540 | 19520 | 370 |
| 450 | 20231220 | 111100 | 1810830690 | 19530 | 19540 | 19540 | 19530 | 178 |
| 451 | 20231220 | 111000 | 1807353600 | 19530 | 19540 | 19540 | 19530 | 251 |
| 452 | 20231220 | 110900 | 1802450920 | 19540 | 19540 | 19540 | 19530 | 193 |
| 453 | 20231220 | 110800 | 1798680150 | 19530 | 19540 | 19540 | 19530 | 40 |
| 454 | 20231220 | 110700 | 1797898620 | 19520 | 19540 | 19540 | 19520 | 550 |
| 455 | 20231220 | 110600 | 1787160990 | 19530 | 19550 | 19550 | 19530 | 842 |
| 456 | 20231220 | 110500 | 1770711820 | 19550 | 19550 | 19550 | 19540 | 746 |
| 457 | 20231220 | 110400 | 1756130120 | 19550 | 19570 | 19570 | 19550 | 943 |
| 458 | 20231220 | 110300 | 1737687450 | 19570 | 19580 | 19590 | 19560 | 502 |
| 459 | 20231220 | 110200 | 1727864220 | 19580 | 19570 | 19590 | 19570 | 119 |
| 460 | 20231220 | 110100 | 1725534660 | 19570 | 19590 | 19590 | 19570 | 452 |
| 461 | 20231220 | 110000 | 1716685410 | 19590 | 19600 | 19600 | 19590 | 330 |
| 462 | 20231220 | 105900 | 1710220400 | 19600 | 19600 | 19600 | 19600 | 48 |
| 463 | 20231220 | 105800 | 1709279600 | 19600 | 19600 | 19600 | 19590 | 118 |
| 464 | 20231220 | 105700 | 1706967220 | 19600 | 19600 | 19610 | 19600 | 414 |
| 465 | 20231220 | 105600 | 1698852800 | 19600 | 19630 | 19630 | 19600 | 460 |
| 466 | 20231220 | 105500 | 1689833100 | 19620 | 19650 | 19650 | 19610 | 830 |
| 467 | 20231220 | 105400 | 1673545470 | 19650 | 19640 | 19650 | 19630 | 490 |
| 468 | 20231220 | 105300 | 1663923550 | 19650 | 19720 | 19740 | 19640 | 3489 |
| 469 | 20231220 | 105200 | 1595278980 | 19720 | 19760 | 19760 | 19720 | 1395 |
| 470 | 20231220 | 105100 | 1567744640 | 19760 | 19750 | 19760 | 19750 | 135 |
| 471 | 20231220 | 105000 | 1565078050 | 19750 | 19760 | 19760 | 19750 | 52 |
| 472 | 20231220 | 104900 | 1564050590 | 19750 | 19760 | 19760 | 19740 | 156 |
| 473 | 20231220 | 104800 | 1560968900 | 19760 | 19740 | 19760 | 19730 | 969 |
| 474 | 20231220 | 104700 | 1541841210 | 19740 | 19730 | 19740 | 19730 | 221 |
| 475 | 20231220 | 104600 | 1537480150 | 19730 | 19730 | 19740 | 19730 | 480 |
| 476 | 20231220 | 104500 | 1528009050 | 19730 | 19720 | 19730 | 19720 | 739 |
| 477 | 20231220 | 104400 | 1513435540 | 19720 | 19720 | 19720 | 19710 | 756 |
| 478 | 20231220 | 104300 | 1498530820 | 19720 | 19720 | 19720 | 19710 | 507 |
| 479 | 20231220 | 104200 | 1488533500 | 19720 | 19720 | 19720 | 19720 | 795 |
| 480 | 20231220 | 104100 | 1472856100 | 19720 | 19700 | 19720 | 19690 | 672 |
| 481 | 20231220 | 104000 | 1459614390 | 19690 | 19700 | 19710 | 19690 | 191 |
| 482 | 20231220 | 103900 | 1455851600 | 19710 | 19710 | 19710 | 19710 | 133 |
| 483 | 20231220 | 103800 | 1453230170 | 19710 | 19700 | 19710 | 19700 | 82 |
| 484 | 20231220 | 103700 | 1451614500 | 19700 | 19710 | 19710 | 19700 | 105 |
| 485 | 20231220 | 103600 | 1449545110 | 19700 | 19700 | 19710 | 19700 | 44 |
| 486 | 20231220 | 103500 | 1448678120 | 19710 | 19710 | 19710 | 19700 | 116 |
| 487 | 20231220 | 103400 | 1446392060 | 19710 | 19700 | 19710 | 19700 | 399 |
| 488 | 20231220 | 103300 | 1438529870 | 19700 | 19690 | 19700 | 19690 | 1020 |
| 489 | 20231220 | 103200 | 1418436340 | 19700 | 19690 | 19700 | 19690 | 295 |
| 490 | 20231220 | 103100 | 1412625880 | 19690 | 19680 | 19690 | 19680 | 456 |
| 491 | 20231220 | 103000 | 1403647570 | 19680 | 19680 | 19680 | 19670 | 568 |
| 492 | 20231220 | 102900 | 1392472970 | 19680 | 19670 | 19680 | 19670 | 142 |
| 493 | 20231220 | 102800 | 1389679270 | 19670 | 19650 | 19670 | 19640 | 320 |
| 494 | 20231220 | 102700 | 1383391920 | 19650 | 19630 | 19650 | 19630 | 153 |
| 495 | 20231220 | 102600 | 1380386610 | 19630 | 19630 | 19650 | 19630 | 263 |
| 496 | 20231220 | 102500 | 1375223840 | 19630 | 19660 | 19660 | 19630 | 526 |
| 497 | 20231220 | 102400 | 1364891350 | 19660 | 19650 | 19700 | 19650 | 1367 |
| 498 | 20231220 | 102300 | 1338004570 | 19650 | 19590 | 19650 | 19580 | 5436 |
| 499 | 20231220 | 102200 | 1231444170 | 19590 | 19580 | 19590 | 19580 | 331 |
| 500 | 20231220 | 102100 | 1224961350 | 19580 | 19580 | 19580 | 19570 | 361 |
| 501 | 20231220 | 102000 | 1217893240 | 19580 | 19580 | 19580 | 19570 | 147 |
| 502 | 20231220 | 101900 | 1215015110 | 19580 | 19580 | 19580 | 19570 | 299 |
| 503 | 20231220 | 101800 | 1209161440 | 19580 | 19580 | 19580 | 19580 | 544 |
| 504 | 20231220 | 101700 | 1198509920 | 19570 | 19570 | 19580 | 19570 | 345 |
| 505 | 20231220 | 101600 | 1191757370 | 19580 | 19570 | 19580 | 19570 | 418 |
| 506 | 20231220 | 101500 | 1183575850 | 19570 | 19580 | 19580 | 19570 | 48 |
| 507 | 20231220 | 101400 | 1182636070 | 19580 | 19570 | 19580 | 19560 | 334 |
| 508 | 20231220 | 101300 | 1176099390 | 19570 | 19570 | 19570 | 19560 | 82 |
| 509 | 20231220 | 101200 | 1174494720 | 19560 | 19570 | 19570 | 19560 | 359 |
| 510 | 20231220 | 101100 | 1167470080 | 19570 | 19570 | 19570 | 19560 | 447 |
| 511 | 20231220 | 101000 | 1158725350 | 19570 | 19560 | 19570 | 19560 | 181 |
| 512 | 20231220 | 100900 | 1155184670 | 19560 | 19560 | 19560 | 19560 | 1275 |
| 513 | 20231220 | 100800 | 1130245670 | 19550 | 19530 | 19550 | 19530 | 575 |
| 514 | 20231220 | 100700 | 1119009160 | 19530 | 19530 | 19530 | 19520 | 245 |
| 515 | 20231220 | 100600 | 1114225380 | 19520 | 19550 | 19550 | 19520 | 650 |
| 516 | 20231220 | 100500 | 1101528290 | 19560 | 19550 | 19560 | 19550 | 75 |
| 517 | 20231220 | 100400 | 1100061950 | 19550 | 19560 | 19560 | 19550 | 66 |
| 518 | 20231220 | 100300 | 1098771060 | 19550 | 19560 | 19560 | 19550 | 109 |
| 519 | 20231220 | 100200 | 1096640000 | 19560 | 19560 | 19560 | 19550 | 209 |
| 520 | 20231220 | 100100 | 1092552190 | 19550 | 19550 | 19560 | 19550 | 480 |
| 521 | 20231220 | 100000 | 1083167890 | 19550 | 19560 | 19560 | 19550 | 133 |
| 522 | 20231220 | 095900 | 1080567120 | 19550 | 19530 | 19550 | 19530 | 663 |
| 523 | 20231220 | 095800 | 1067611870 | 19540 | 19520 | 19540 | 19520 | 1314 |
| 524 | 20231220 | 095700 | 1041948620 | 19530 | 19520 | 19530 | 19510 | 312 |
| 525 | 20231220 | 095600 | 1035858400 | 19520 | 19520 | 19530 | 19520 | 823 |
| 526 | 20231220 | 095500 | 1019790650 | 19520 | 19540 | 19540 | 19520 | 261 |
| 527 | 20231220 | 095400 | 1014692810 | 19540 | 19540 | 19540 | 19530 | 613 |
| 528 | 20231220 | 095300 | 1002719340 | 19540 | 19540 | 19540 | 19500 | 120 |
| 529 | 20231220 | 095200 | 1000375900 | 19540 | 19470 | 19540 | 19470 | 4764 |
| 530 | 20231220 | 095100 | 907451560 | 19470 | 19490 | 19490 | 19470 | 553 |
| 531 | 20231220 | 095000 | 896681040 | 19480 | 19490 | 19490 | 19480 | 237 |
| 532 | 20231220 | 094900 | 892062960 | 19480 | 19490 | 19490 | 19480 | 329 |
| 533 | 20231220 | 094800 | 885653980 | 19490 | 19490 | 19500 | 19480 | 1465 |
| 534 | 20231220 | 094700 | 857101510 | 19490 | 19480 | 19490 | 19480 | 287 |
| 535 | 20231220 | 094600 | 851508110 | 19490 | 19490 | 19490 | 19480 | 332 |
| 536 | 20231220 | 094500 | 845040430 | 19490 | 19490 | 19490 | 19480 | 353 |
| 537 | 20231220 | 094400 | 838160520 | 19490 | 19480 | 19490 | 19480 | 186 |
| 538 | 20231220 | 094300 | 834537220 | 19480 | 19480 | 19480 | 19480 | 1223 |
| 539 | 20231220 | 094200 | 810713180 | 19480 | 19470 | 19480 | 19470 | 369 |
| 540 | 20231220 | 094100 | 803527550 | 19470 | 19450 | 19470 | 19450 | 1453 |
| 541 | 20231220 | 094000 | 775258140 | 19440 | 19440 | 19450 | 19440 | 401 |
| 542 | 20231220 | 093900 | 767460740 | 19440 | 19440 | 19440 | 19430 | 126 |
| 543 | 20231220 | 093800 | 765011320 | 19440 | 19430 | 19440 | 19430 | 772 |
| 544 | 20231220 | 093700 | 750010400 | 19430 | 19430 | 19430 | 19420 | 257 |
| 545 | 20231220 | 093600 | 745017520 | 19430 | 19390 | 19430 | 19390 | 2547 |
| 546 | 20231220 | 093500 | 695594400 | 19390 | 19390 | 19400 | 19390 | 479 |
| 547 | 20231220 | 093400 | 686306340 | 19390 | 19390 | 19400 | 19380 | 249 |
| 548 | 20231220 | 093300 | 681478030 | 19390 | 19390 | 19400 | 19340 | 1043 |
| 549 | 20231220 | 093200 | 661292730 | 19390 | 19390 | 19400 | 19390 | 223 |
| 550 | 20231220 | 093100 | 656968090 | 19360 | 19400 | 19400 | 19360 | 1078 |
| 551 | 20231220 | 093000 | 636079890 | 19390 | 19420 | 19430 | 19390 | 936 |
| 552 | 20231220 | 092900 | 617915300 | 19430 | 19430 | 19430 | 19420 | 453 |
| 553 | 20231220 | 092800 | 609117170 | 19440 | 19450 | 19450 | 19420 | 983 |
| 554 | 20231220 | 092700 | 590020820 | 19440 | 19460 | 19470 | 19440 | 567 |
| 555 | 20231220 | 092600 | 578993840 | 19470 | 19470 | 19480 | 19440 | 1606 |
| 556 | 20231220 | 092500 | 547753890 | 19470 | 19490 | 19490 | 19470 | 593 |
| 557 | 20231220 | 092400 | 536201820 | 19490 | 19460 | 19490 | 19450 | 2759 |
| 558 | 20231220 | 092300 | 482504030 | 19440 | 19470 | 19480 | 19440 | 497 |
| 559 | 20231220 | 092200 | 472831080 | 19470 | 19460 | 19480 | 19460 | 685 |
| 560 | 20231220 | 092100 | 459494230 | 19450 | 19450 | 19460 | 19440 | 1490 |
| 561 | 20231220 | 092000 | 430515840 | 19450 | 19440 | 19450 | 19430 | 1380 |
| 562 | 20231220 | 091900 | 403688670 | 19440 | 19430 | 19440 | 19420 | 549 |
| 563 | 20231220 | 091800 | 393019760 | 19430 | 19410 | 19430 | 19410 | 871 |
| 564 | 20231220 | 091700 | 376107800 | 19410 | 19380 | 19410 | 19370 | 973 |
| 565 | 20231220 | 091600 | 357236280 | 19380 | 19350 | 19380 | 19350 | 125 |
| 566 | 20231220 | 091500 | 354815130 | 19350 | 19360 | 19370 | 19340 | 229 |
| 567 | 20231220 | 091400 | 350381610 | 19340 | 19360 | 19360 | 19340 | 274 |
| 568 | 20231220 | 091300 | 345078970 | 19370 | 19380 | 19380 | 19340 | 618 |
| 569 | 20231220 | 091200 | 333118790 | 19380 | 19390 | 19390 | 19350 | 319 |
| 570 | 20231220 | 091100 | 326936920 | 19390 | 19410 | 19410 | 19370 | 616 |
| 571 | 20231220 | 091000 | 314984610 | 19400 | 19340 | 19410 | 19340 | 3775 |
| 572 | 20231220 | 090900 | 241833600 | 19330 | 19310 | 19340 | 19300 | 1203 |
| 573 | 20231220 | 090800 | 218589270 | 19310 | 19290 | 19320 | 19290 | 1515 |
| 574 | 20231220 | 090700 | 189345810 | 19300 | 19260 | 19300 | 19260 | 1480 |
| 575 | 20231220 | 090600 | 160810320 | 19260 | 19240 | 19260 | 19230 | 1534 |
| 576 | 20231220 | 090500 | 131286750 | 19240 | 19230 | 19240 | 19220 | 412 |
| 577 | 20231220 | 090400 | 123365830 | 19220 | 19200 | 19230 | 19200 | 789 |
| 578 | 20231220 | 090300 | 108206200 | 19200 | 19100 | 19210 | 19100 | 2359 |
| 579 | 20231220 | 090200 | 63018000 | 19100 | 19090 | 19100 | 19090 | 633 |
| 580 | 20231220 | 090100 | 50931430 | 19080 | 19050 | 19080 | 19010 | 1181 |
| 581 | 20231220 | 090000 | 28409560 | 19050 | 19040 | 19060 | 19010 | 1493 |