31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 184200 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 7948 |
| 3 | 20231220 | 184100 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 4 | 20231220 | 184000 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 5 | 20231220 | 183900 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 6 | 20231220 | 183800 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 7 | 20231220 | 183700 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 8 | 20231220 | 183600 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 9 | 20231220 | 183500 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 10 | 20231220 | 183400 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 11 | 20231220 | 183300 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 12 | 20231220 | 183200 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 13 | 20231220 | 183100 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 14 | 20231220 | 183000 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 15 | 20231220 | 182900 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 16 | 20231220 | 182800 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 17 | 20231220 | 182700 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 18 | 20231220 | 182600 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 19 | 20231220 | 182500 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 20 | 20231220 | 182400 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 21 | 20231220 | 182300 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 22 | 20231220 | 182200 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 23 | 20231220 | 182100 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 24 | 20231220 | 182000 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 25 | 20231220 | 181900 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 26 | 20231220 | 181800 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 27 | 20231220 | 181700 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 28 | 20231220 | 181600 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 29 | 20231220 | 181500 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 30 | 20231220 | 181400 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 31 | 20231220 | 181300 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 32 | 20231220 | 181200 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 7948 |
| 33 | 20231220 | 181100 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 34 | 20231220 | 181000 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 35 | 20231220 | 180900 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 36 | 20231220 | 180800 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 37 | 20231220 | 180700 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 38 | 20231220 | 180600 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 39 | 20231220 | 180500 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 40 | 20231220 | 180400 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 41 | 20231220 | 180300 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 42 | 20231220 | 180200 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 43 | 20231220 | 180100 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 44 | 20231220 | 180000 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 45 | 20231220 | 175900 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 46 | 20231220 | 175800 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 47 | 20231220 | 175700 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 48 | 20231220 | 175600 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 49 | 20231220 | 175500 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 50 | 20231220 | 175400 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 51 | 20231220 | 175300 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 52 | 20231220 | 175200 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 53 | 20231220 | 175100 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 54 | 20231220 | 175000 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 55 | 20231220 | 174900 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 56 | 20231220 | 174800 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 57 | 20231220 | 174700 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 58 | 20231220 | 174600 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 59 | 20231220 | 174500 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 60 | 20231220 | 174400 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 61 | 20231220 | 174300 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 62 | 20231220 | 174200 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 7948 |
| 63 | 20231220 | 174100 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 64 | 20231220 | 174000 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 65 | 20231220 | 173900 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 66 | 20231220 | 173800 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 67 | 20231220 | 173700 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 68 | 20231220 | 173600 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 69 | 20231220 | 173500 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 70 | 20231220 | 173400 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 71 | 20231220 | 173300 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 72 | 20231220 | 173200 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 73 | 20231220 | 173100 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 74 | 20231220 | 173000 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 75 | 20231220 | 172900 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 76 | 20231220 | 172800 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 77 | 20231220 | 172700 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 78 | 20231220 | 172600 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 79 | 20231220 | 172500 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 80 | 20231220 | 172400 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 81 | 20231220 | 172300 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 82 | 20231220 | 172200 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 83 | 20231220 | 172100 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 84 | 20231220 | 172000 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 85 | 20231220 | 171900 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 86 | 20231220 | 171800 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 87 | 20231220 | 171700 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 88 | 20231220 | 171600 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 89 | 20231220 | 171500 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 90 | 20231220 | 171400 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 91 | 20231220 | 171300 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 92 | 20231220 | 171200 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 7948 |
| 93 | 20231220 | 171100 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 94 | 20231220 | 171000 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 95 | 20231220 | 170900 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 96 | 20231220 | 170800 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 97 | 20231220 | 170700 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 98 | 20231220 | 170600 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 99 | 20231220 | 170500 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 100 | 20231220 | 170400 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 101 | 20231220 | 170300 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 102 | 20231220 | 170200 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 103 | 20231220 | 170100 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 104 | 20231220 | 170000 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 105 | 20231220 | 165900 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 106 | 20231220 | 165800 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 107 | 20231220 | 165700 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 108 | 20231220 | 165600 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 109 | 20231220 | 165500 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 110 | 20231220 | 165400 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 111 | 20231220 | 165300 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 112 | 20231220 | 165200 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 113 | 20231220 | 165100 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 114 | 20231220 | 165000 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 115 | 20231220 | 164900 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 116 | 20231220 | 164800 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 117 | 20231220 | 164700 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 118 | 20231220 | 164600 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 119 | 20231220 | 164500 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 120 | 20231220 | 164400 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 121 | 20231220 | 164300 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 122 | 20231220 | 164200 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 7948 |
| 123 | 20231220 | 164100 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 124 | 20231220 | 164000 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 125 | 20231220 | 163900 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 126 | 20231220 | 163800 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 127 | 20231220 | 163700 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 128 | 20231220 | 163600 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 129 | 20231220 | 163500 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 130 | 20231220 | 163400 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 131 | 20231220 | 163300 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 132 | 20231220 | 163200 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 133 | 20231220 | 163100 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 134 | 20231220 | 163000 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 135 | 20231220 | 162900 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 136 | 20231220 | 162800 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 137 | 20231220 | 162700 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 138 | 20231220 | 162600 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 139 | 20231220 | 162500 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 140 | 20231220 | 162400 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 141 | 20231220 | 162300 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 142 | 20231220 | 162200 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 143 | 20231220 | 162100 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 144 | 20231220 | 162000 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 145 | 20231220 | 161900 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 146 | 20231220 | 161800 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 147 | 20231220 | 161700 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 148 | 20231220 | 161600 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 149 | 20231220 | 161500 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 150 | 20231220 | 161400 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 151 | 20231220 | 161300 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 152 | 20231220 | 161200 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 7948 |
| 153 | 20231220 | 161100 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 154 | 20231220 | 161000 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 155 | 20231220 | 160900 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 156 | 20231220 | 160800 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 157 | 20231220 | 160700 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 158 | 20231220 | 160600 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 159 | 20231220 | 160500 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 160 | 20231220 | 160400 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 161 | 20231220 | 160300 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 162 | 20231220 | 160200 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 163 | 20231220 | 160100 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 164 | 20231220 | 160000 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 165 | 20231220 | 155900 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 166 | 20231220 | 155800 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 167 | 20231220 | 155700 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 168 | 20231220 | 155600 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 169 | 20231220 | 155500 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 170 | 20231220 | 155400 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 171 | 20231220 | 155300 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 172 | 20231220 | 155200 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 173 | 20231220 | 155100 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 174 | 20231220 | 155000 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 175 | 20231220 | 154900 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 176 | 20231220 | 154800 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 177 | 20231220 | 154700 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 178 | 20231220 | 154600 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 179 | 20231220 | 154500 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 180 | 20231220 | 154400 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 181 | 20231220 | 154300 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 182 | 20231220 | 154200 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 7948 |
| 183 | 20231220 | 154100 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 184 | 20231220 | 154000 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 185 | 20231220 | 153900 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 186 | 20231220 | 153800 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 187 | 20231220 | 153700 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 188 | 20231220 | 153600 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 189 | 20231220 | 153500 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 190 | 20231220 | 153400 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 191 | 20231220 | 153300 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 192 | 20231220 | 153200 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 193 | 20231220 | 153100 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 0 |
| 194 | 20231220 | 153000 | 3815422300 | 12640 | 12640 | 12640 | 12640 | 7948 |
| 195 | 20231220 | 152900 | 3714959580 | 12640 | 12640 | 12640 | 12640 | 0 |
| 196 | 20231220 | 152800 | 3714959580 | 12640 | 12640 | 12640 | 12640 | 0 |
| 197 | 20231220 | 152700 | 3714959580 | 12640 | 12640 | 12640 | 12640 | 0 |
| 198 | 20231220 | 152600 | 3714959580 | 12640 | 12640 | 12640 | 12640 | 0 |
| 199 | 20231220 | 152500 | 3714959580 | 12640 | 12640 | 12640 | 12640 | 0 |
| 200 | 20231220 | 152400 | 3714959580 | 12640 | 12640 | 12640 | 12640 | 0 |
| 201 | 20231220 | 152300 | 3714959580 | 12640 | 12640 | 12640 | 12640 | 0 |
| 202 | 20231220 | 152200 | 3714959580 | 12640 | 12640 | 12640 | 12640 | 0 |
| 203 | 20231220 | 152100 | 3714959580 | 12640 | 12640 | 12640 | 12640 | 0 |
| 204 | 20231220 | 152000 | 3714959580 | 12640 | 12640 | 12640 | 12640 | 0 |
| 205 | 20231220 | 151900 | 3714959580 | 12640 | 12650 | 12660 | 12640 | 583 |
| 206 | 20231220 | 151800 | 3707582270 | 12640 | 12650 | 12660 | 12640 | 1673 |
| 207 | 20231220 | 151700 | 3686414980 | 12660 | 12640 | 12660 | 12640 | 705 |
| 208 | 20231220 | 151600 | 3677491040 | 12640 | 12640 | 12640 | 12640 | 33 |
| 209 | 20231220 | 151500 | 3677073920 | 12660 | 12640 | 12660 | 12640 | 388 |
| 210 | 20231220 | 151400 | 3672166830 | 12660 | 12690 | 12690 | 12660 | 402 |
| 211 | 20231220 | 151300 | 3667070690 | 12690 | 12680 | 12690 | 12680 | 322 |
| 212 | 20231220 | 151200 | 3662986010 | 12690 | 12700 | 12700 | 12690 | 256 |
| 213 | 20231220 | 151100 | 3659736660 | 12700 | 12670 | 12700 | 12670 | 1994 |
| 214 | 20231220 | 151000 | 3634422900 | 12650 | 12650 | 12670 | 12650 | 113 |
| 215 | 20231220 | 150900 | 3632993430 | 12670 | 12670 | 12670 | 12670 | 0 |
| 216 | 20231220 | 150800 | 3632993430 | 12670 | 12660 | 12670 | 12650 | 280 |
| 217 | 20231220 | 150700 | 3629447940 | 12690 | 12660 | 12700 | 12650 | 1211 |
| 218 | 20231220 | 150600 | 3614096310 | 12660 | 12670 | 12670 | 12660 | 4 |
| 219 | 20231220 | 150500 | 3614045660 | 12650 | 12640 | 12650 | 12630 | 831 |
| 220 | 20231220 | 150400 | 3603544280 | 12640 | 12670 | 12670 | 12640 | 2551 |
| 221 | 20231220 | 150300 | 3571295140 | 12670 | 12670 | 12670 | 12670 | 1 |
| 222 | 20231220 | 150200 | 3571282470 | 12660 | 12660 | 12660 | 12660 | 3 |
| 223 | 20231220 | 150100 | 3571244490 | 12650 | 12650 | 12650 | 12650 | 5 |
| 224 | 20231220 | 150000 | 3571181240 | 12680 | 12680 | 12680 | 12680 | 154 |
| 225 | 20231220 | 145900 | 3569228520 | 12680 | 12680 | 12690 | 12680 | 324 |
| 226 | 20231220 | 145800 | 3565119340 | 12680 | 12670 | 12680 | 12670 | 1098 |
| 227 | 20231220 | 145700 | 3551204550 | 12660 | 12650 | 12660 | 12630 | 1144 |
| 228 | 20231220 | 145600 | 3536728310 | 12630 | 12650 | 12650 | 12630 | 513 |
| 229 | 20231220 | 145500 | 3530241230 | 12640 | 12640 | 12640 | 12640 | 472 |
| 230 | 20231220 | 145400 | 3524275150 | 12650 | 12680 | 12680 | 12650 | 1899 |
| 231 | 20231220 | 145300 | 3500229570 | 12680 | 12690 | 12690 | 12670 | 1268 |
| 232 | 20231220 | 145200 | 3484149020 | 12700 | 12700 | 12700 | 12690 | 242 |
| 233 | 20231220 | 145100 | 3481075720 | 12700 | 12710 | 12710 | 12700 | 1299 |
| 234 | 20231220 | 145000 | 3464567430 | 12720 | 12720 | 12720 | 12720 | 0 |
| 235 | 20231220 | 144900 | 3464567430 | 12720 | 12700 | 12720 | 12700 | 1796 |
| 236 | 20231220 | 144800 | 3441736550 | 12710 | 12720 | 12720 | 12710 | 687 |
| 237 | 20231220 | 144700 | 3433004210 | 12720 | 12720 | 12720 | 12720 | 1027 |
| 238 | 20231220 | 144600 | 3419940770 | 12720 | 12730 | 12730 | 12720 | 813 |
| 239 | 20231220 | 144500 | 3409599390 | 12720 | 12730 | 12730 | 12720 | 119 |
| 240 | 20231220 | 144400 | 3408085610 | 12710 | 12710 | 12720 | 12700 | 640 |
| 241 | 20231220 | 144300 | 3399955720 | 12700 | 12750 | 12750 | 12660 | 5048 |
| 242 | 20231220 | 144200 | 3335872790 | 12740 | 12760 | 12760 | 12740 | 150 |
| 243 | 20231220 | 144100 | 3333961390 | 12750 | 12790 | 12790 | 12750 | 1889 |
| 244 | 20231220 | 144000 | 3309844930 | 12790 | 12790 | 12790 | 12790 | 200 |
| 245 | 20231220 | 143900 | 3307286930 | 12780 | 12790 | 12790 | 12780 | 47 |
| 246 | 20231220 | 143800 | 3306686170 | 12790 | 12790 | 12790 | 12790 | 3 |
| 247 | 20231220 | 143700 | 3306647800 | 12780 | 12790 | 12790 | 12770 | 603 |
| 248 | 20231220 | 143600 | 3298943840 | 12790 | 12790 | 12800 | 12790 | 12 |
| 249 | 20231220 | 143500 | 3298790260 | 12790 | 12780 | 12790 | 12780 | 545 |
| 250 | 20231220 | 143400 | 3291824870 | 12780 | 12780 | 12780 | 12770 | 128 |
| 251 | 20231220 | 143300 | 3290190020 | 12770 | 12780 | 12780 | 12770 | 85 |
| 252 | 20231220 | 143200 | 3289104320 | 12780 | 12770 | 12780 | 12770 | 33 |
| 253 | 20231220 | 143100 | 3288682700 | 12770 | 12790 | 12790 | 12770 | 413 |
| 254 | 20231220 | 143000 | 3283404210 | 12800 | 12810 | 12810 | 12800 | 303 |
| 255 | 20231220 | 142900 | 3279525760 | 12810 | 12850 | 12850 | 12800 | 2124 |
| 256 | 20231220 | 142800 | 3252296290 | 12880 | 12890 | 12890 | 12880 | 59 |
| 257 | 20231220 | 142700 | 3251535800 | 12850 | 12830 | 12900 | 12810 | 2173 |
| 258 | 20231220 | 142600 | 3223568140 | 12840 | 12860 | 12860 | 12800 | 107 |
| 259 | 20231220 | 142500 | 3222197290 | 12860 | 12830 | 12860 | 12810 | 533 |
| 260 | 20231220 | 142400 | 3215346210 | 12830 | 12820 | 12830 | 12820 | 79 |
| 261 | 20231220 | 142300 | 3214332810 | 12820 | 12830 | 12830 | 12790 | 1809 |
| 262 | 20231220 | 142200 | 3191166700 | 12830 | 12830 | 12830 | 12830 | 79 |
| 263 | 20231220 | 142100 | 3190153130 | 12830 | 12860 | 12860 | 12830 | 549 |
| 264 | 20231220 | 142000 | 3183107980 | 12860 | 12880 | 12900 | 12860 | 3046 |
| 265 | 20231220 | 141900 | 3143840970 | 12880 | 12850 | 12880 | 12840 | 390 |
| 266 | 20231220 | 141800 | 3138831180 | 12850 | 12840 | 12850 | 12840 | 66 |
| 267 | 20231220 | 141700 | 3137983230 | 12840 | 12840 | 12840 | 12840 | 165 |
| 268 | 20231220 | 141600 | 3135864630 | 12840 | 12850 | 12850 | 12840 | 461 |
| 269 | 20231220 | 141500 | 3129944410 | 12850 | 12850 | 12850 | 12850 | 0 |
| 270 | 20231220 | 141400 | 3129944410 | 12850 | 12850 | 12850 | 12850 | 1 |
| 271 | 20231220 | 141300 | 3129931560 | 12850 | 12830 | 12850 | 12830 | 54 |
| 272 | 20231220 | 141200 | 3129238660 | 12850 | 12830 | 12850 | 12830 | 131 |
| 273 | 20231220 | 141100 | 3127555410 | 12850 | 12850 | 12850 | 12850 | 34 |
| 274 | 20231220 | 141000 | 3127118510 | 12840 | 12840 | 12840 | 12840 | 27 |
| 275 | 20231220 | 140900 | 3126771830 | 12840 | 12840 | 12840 | 12840 | 12 |
| 276 | 20231220 | 140800 | 3126617750 | 12830 | 12840 | 12840 | 12820 | 700 |
| 277 | 20231220 | 140700 | 3117642840 | 12820 | 12820 | 12820 | 12820 | 1 |
| 278 | 20231220 | 140600 | 3117630020 | 12820 | 12820 | 12820 | 12820 | 50 |
| 279 | 20231220 | 140500 | 3116989020 | 12820 | 12850 | 12850 | 12820 | 542 |
| 280 | 20231220 | 140400 | 3110036740 | 12850 | 12850 | 12850 | 12850 | 0 |
| 281 | 20231220 | 140300 | 3110036740 | 12850 | 12860 | 12880 | 12850 | 1022 |
| 282 | 20231220 | 140200 | 3096884980 | 12860 | 12890 | 12890 | 12860 | 1013 |
| 283 | 20231220 | 140100 | 3083839270 | 12880 | 12880 | 12890 | 12880 | 1916 |
| 284 | 20231220 | 140000 | 3059144570 | 12880 | 12880 | 12880 | 12880 | 61 |
| 285 | 20231220 | 135900 | 3058358890 | 12880 | 12890 | 12890 | 12880 | 9 |
| 286 | 20231220 | 135800 | 3058242950 | 12880 | 12880 | 12880 | 12880 | 336 |
| 287 | 20231220 | 135700 | 3053915270 | 12890 | 12880 | 12890 | 12880 | 17 |
| 288 | 20231220 | 135600 | 3053696290 | 12880 | 12880 | 12880 | 12880 | 213 |
| 289 | 20231220 | 135500 | 3050952850 | 12880 | 12880 | 12880 | 12880 | 1147 |
| 290 | 20231220 | 135400 | 3036179490 | 12880 | 12880 | 12880 | 12880 | 1 |
| 291 | 20231220 | 135300 | 3036166610 | 12880 | 12870 | 12880 | 12860 | 542 |
| 292 | 20231220 | 135200 | 3029191450 | 12860 | 12890 | 12900 | 12860 | 1199 |
| 293 | 20231220 | 135100 | 3013753760 | 12880 | 12890 | 12890 | 12880 | 343 |
| 294 | 20231220 | 135000 | 3009332500 | 12890 | 12880 | 12890 | 12880 | 62 |
| 295 | 20231220 | 134900 | 3008533920 | 12890 | 12890 | 12890 | 12890 | 14 |
| 296 | 20231220 | 134800 | 3008353460 | 12890 | 12880 | 12890 | 12880 | 683 |
| 297 | 20231220 | 134700 | 2999553460 | 12880 | 12880 | 12880 | 12880 | 5 |
| 298 | 20231220 | 134600 | 2999489060 | 12880 | 12880 | 12890 | 12880 | 143 |
| 299 | 20231220 | 134500 | 2997647040 | 12880 | 12880 | 12880 | 12880 | 622 |
| 300 | 20231220 | 134400 | 2989635680 | 12860 | 12860 | 12860 | 12860 | 4 |
| 301 | 20231220 | 134300 | 2989584240 | 12870 | 12880 | 12880 | 12870 | 128 |
| 302 | 20231220 | 134200 | 2987935810 | 12890 | 12890 | 12890 | 12880 | 7 |
| 303 | 20231220 | 134100 | 2987845590 | 12890 | 12890 | 12890 | 12890 | 106 |
| 304 | 20231220 | 134000 | 2986479250 | 12890 | 12900 | 12900 | 12890 | 1175 |
| 305 | 20231220 | 133900 | 2971331310 | 12890 | 12890 | 12900 | 12890 | 299 |
| 306 | 20231220 | 133800 | 2967477180 | 12890 | 12890 | 12890 | 12890 | 274 |
| 307 | 20231220 | 133700 | 2963945320 | 12890 | 12880 | 12890 | 12880 | 658 |
| 308 | 20231220 | 133600 | 2955463810 | 12880 | 12870 | 12880 | 12870 | 670 |
| 309 | 20231220 | 133500 | 2946835910 | 12870 | 12870 | 12870 | 12870 | 29 |
| 310 | 20231220 | 133400 | 2946462680 | 12870 | 12880 | 12880 | 12870 | 148 |
| 311 | 20231220 | 133300 | 2944556490 | 12880 | 12870 | 12880 | 12860 | 664 |
| 312 | 20231220 | 133200 | 2936009990 | 12860 | 12860 | 12860 | 12860 | 185 |
| 313 | 20231220 | 133100 | 2933630890 | 12880 | 12880 | 12880 | 12880 | 1 |
| 314 | 20231220 | 133000 | 2933618010 | 12880 | 12870 | 12880 | 12870 | 233 |
| 315 | 20231220 | 132900 | 2930619290 | 12900 | 12890 | 12900 | 12870 | 2510 |
| 316 | 20231220 | 132800 | 2898255500 | 12880 | 12880 | 12880 | 12880 | 396 |
| 317 | 20231220 | 132700 | 2893155020 | 12870 | 12860 | 12870 | 12860 | 741 |
| 318 | 20231220 | 132600 | 2883625630 | 12880 | 12860 | 12880 | 12860 | 347 |
| 319 | 20231220 | 132500 | 2879158250 | 12860 | 12880 | 12880 | 12860 | 13 |
| 320 | 20231220 | 132400 | 2878990950 | 12880 | 12880 | 12880 | 12880 | 8 |
| 321 | 20231220 | 132300 | 2878887910 | 12890 | 12860 | 12890 | 12860 | 1006 |
| 322 | 20231220 | 132200 | 2865941940 | 12870 | 12870 | 12870 | 12850 | 1161 |
| 323 | 20231220 | 132100 | 2851005930 | 12880 | 12880 | 12880 | 12880 | 84 |
| 324 | 20231220 | 132000 | 2849924010 | 12870 | 12870 | 12870 | 12870 | 512 |
| 325 | 20231220 | 131900 | 2843334570 | 12870 | 12890 | 12900 | 12870 | 786 |
| 326 | 20231220 | 131800 | 2833204340 | 12900 | 12890 | 12910 | 12890 | 1834 |
| 327 | 20231220 | 131700 | 2809546930 | 12890 | 12890 | 12890 | 12890 | 101 |
| 328 | 20231220 | 131600 | 2808245040 | 12870 | 12880 | 12900 | 12870 | 792 |
| 329 | 20231220 | 131500 | 2798035460 | 12880 | 12880 | 12880 | 12880 | 51 |
| 330 | 20231220 | 131400 | 2797378580 | 12880 | 12870 | 12880 | 12860 | 2021 |
| 331 | 20231220 | 131300 | 2771359310 | 12870 | 12840 | 12870 | 12840 | 905 |
| 332 | 20231220 | 131200 | 2759729050 | 12830 | 12820 | 12830 | 12820 | 602 |
| 333 | 20231220 | 131100 | 2752009490 | 12810 | 12810 | 12810 | 12810 | 27 |
| 334 | 20231220 | 131000 | 2751663620 | 12800 | 12800 | 12830 | 12800 | 720 |
| 335 | 20231220 | 130900 | 2742439000 | 12810 | 12820 | 12830 | 12810 | 371 |
| 336 | 20231220 | 130800 | 2737685330 | 12830 | 12830 | 12830 | 12830 | 0 |
| 337 | 20231220 | 130700 | 2737685330 | 12830 | 12810 | 12830 | 12810 | 53 |
| 338 | 20231220 | 130600 | 2737006380 | 12810 | 12810 | 12810 | 12810 | 1 |
| 339 | 20231220 | 130500 | 2736993570 | 12810 | 12820 | 12830 | 12810 | 656 |
| 340 | 20231220 | 130400 | 2728584100 | 12820 | 12840 | 12840 | 12820 | 60 |
| 341 | 20231220 | 130300 | 2727813720 | 12840 | 12840 | 12840 | 12830 | 414 |
| 342 | 20231220 | 130200 | 2722499500 | 12840 | 12820 | 12850 | 12820 | 706 |
| 343 | 20231220 | 130100 | 2713432090 | 12810 | 12810 | 12810 | 12810 | 103 |
| 344 | 20231220 | 130000 | 2712112660 | 12810 | 12830 | 12830 | 12800 | 445 |
| 345 | 20231220 | 125900 | 2706410140 | 12830 | 12800 | 12830 | 12800 | 218 |
| 346 | 20231220 | 125800 | 2703616830 | 12800 | 12820 | 12830 | 12800 | 700 |
| 347 | 20231220 | 125700 | 2694650230 | 12830 | 12840 | 12840 | 12830 | 367 |
| 348 | 20231220 | 125600 | 2689941610 | 12840 | 12840 | 12840 | 12840 | 42 |
| 349 | 20231220 | 125500 | 2689402330 | 12840 | 12840 | 12840 | 12840 | 101 |
| 350 | 20231220 | 125400 | 2688105490 | 12830 | 12830 | 12830 | 12830 | 114 |
| 351 | 20231220 | 125300 | 2686642870 | 12810 | 12820 | 12820 | 12810 | 676 |
| 352 | 20231220 | 125200 | 2677977310 | 12820 | 12820 | 12820 | 12820 | 10 |
| 353 | 20231220 | 125100 | 2677849110 | 12820 | 12830 | 12830 | 12820 | 205 |
| 354 | 20231220 | 125000 | 2675220960 | 12840 | 12830 | 12840 | 12830 | 610 |
| 355 | 20231220 | 124900 | 2667394650 | 12830 | 12850 | 12850 | 12830 | 799 |
| 356 | 20231220 | 124800 | 2657140700 | 12850 | 12840 | 12850 | 12840 | 164 |
| 357 | 20231220 | 124700 | 2655034300 | 12840 | 12860 | 12860 | 12830 | 1614 |
| 358 | 20231220 | 124600 | 2634314750 | 12850 | 12860 | 12860 | 12850 | 227 |
| 359 | 20231220 | 124500 | 2631396590 | 12860 | 12860 | 12860 | 12860 | 0 |
| 360 | 20231220 | 124400 | 2631396590 | 12860 | 12880 | 12880 | 12850 | 790 |
| 361 | 20231220 | 124300 | 2621233560 | 12880 | 12880 | 12880 | 12870 | 280 |
| 362 | 20231220 | 124200 | 2617627220 | 12880 | 12880 | 12880 | 12870 | 768 |
| 363 | 20231220 | 124100 | 2607737040 | 12880 | 12880 | 12880 | 12870 | 146 |
| 364 | 20231220 | 124000 | 2605856620 | 12880 | 12890 | 12890 | 12860 | 376 |
| 365 | 20231220 | 123900 | 2601015870 | 12890 | 12890 | 12890 | 12880 | 123 |
| 366 | 20231220 | 123800 | 2599430720 | 12880 | 12910 | 12910 | 12880 | 3461 |
| 367 | 20231220 | 123700 | 2554780440 | 12920 | 12850 | 12920 | 12850 | 6065 |
| 368 | 20231220 | 123600 | 2476597570 | 12850 | 12870 | 12870 | 12840 | 3068 |
| 369 | 20231220 | 123500 | 2437140710 | 12870 | 12860 | 12880 | 12860 | 1583 |
| 370 | 20231220 | 123400 | 2416766410 | 12860 | 12850 | 12870 | 12840 | 3075 |
| 371 | 20231220 | 123300 | 2377243770 | 12840 | 12810 | 12840 | 12810 | 2896 |
| 372 | 20231220 | 123200 | 2340085620 | 12800 | 12790 | 12800 | 12790 | 3615 |
| 373 | 20231220 | 123100 | 2293820760 | 12800 | 12790 | 12800 | 12790 | 286 |
| 374 | 20231220 | 123000 | 2290161030 | 12800 | 12770 | 12800 | 12770 | 2547 |
| 375 | 20231220 | 122900 | 2257599370 | 12770 | 12780 | 12780 | 12760 | 243 |
| 376 | 20231220 | 122800 | 2254495460 | 12760 | 12750 | 12770 | 12750 | 954 |
| 377 | 20231220 | 122700 | 2242315570 | 12770 | 12730 | 12770 | 12730 | 1772 |
| 378 | 20231220 | 122600 | 2219714340 | 12730 | 12710 | 12730 | 12710 | 173 |
| 379 | 20231220 | 122500 | 2217512960 | 12710 | 12720 | 12720 | 12710 | 25 |
| 380 | 20231220 | 122400 | 2217195110 | 12720 | 12740 | 12740 | 12720 | 412 |
| 381 | 20231220 | 122300 | 2211950360 | 12750 | 12750 | 12750 | 12730 | 510 |
| 382 | 20231220 | 122200 | 2205451760 | 12730 | 12710 | 12750 | 12710 | 2333 |
| 383 | 20231220 | 122100 | 2175750270 | 12720 | 12710 | 12720 | 12710 | 199 |
| 384 | 20231220 | 122000 | 2173219360 | 12710 | 12710 | 12710 | 12710 | 0 |
| 385 | 20231220 | 121900 | 2173219360 | 12710 | 12700 | 12720 | 12700 | 1789 |
| 386 | 20231220 | 121800 | 2150472170 | 12680 | 12690 | 12690 | 12660 | 663 |
| 387 | 20231220 | 121700 | 2142063480 | 12680 | 12690 | 12690 | 12680 | 215 |
| 388 | 20231220 | 121600 | 2139336790 | 12700 | 12700 | 12700 | 12700 | 188 |
| 389 | 20231220 | 121500 | 2136949190 | 12700 | 12700 | 12700 | 12700 | 2411 |
| 390 | 20231220 | 121400 | 2106329490 | 12690 | 12690 | 12690 | 12690 | 735 |
| 391 | 20231220 | 121300 | 2097002340 | 12690 | 12650 | 12690 | 12650 | 2650 |
| 392 | 20231220 | 121200 | 2063425490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 393 | 20231220 | 121100 | 2063425490 | 12650 | 12650 | 12650 | 12650 | 39 |
| 394 | 20231220 | 121000 | 2062932140 | 12650 | 12660 | 12660 | 12650 | 118 |
| 395 | 20231220 | 120900 | 2061438810 | 12650 | 12650 | 12650 | 12650 | 9 |
| 396 | 20231220 | 120800 | 2061324960 | 12660 | 12660 | 12660 | 12660 | 3 |
| 397 | 20231220 | 120700 | 2061286980 | 12650 | 12650 | 12650 | 12650 | 163 |
| 398 | 20231220 | 120600 | 2059225030 | 12650 | 12650 | 12650 | 12650 | 10 |
| 399 | 20231220 | 120500 | 2059098530 | 12650 | 12660 | 12660 | 12650 | 101 |
| 400 | 20231220 | 120400 | 2057820870 | 12660 | 12660 | 12660 | 12660 | 108 |
| 401 | 20231220 | 120300 | 2056453590 | 12660 | 12660 | 12660 | 12660 | 35 |
| 402 | 20231220 | 120200 | 2056010490 | 12660 | 12660 | 12660 | 12660 | 1 |
| 403 | 20231220 | 120100 | 2055997830 | 12660 | 12650 | 12660 | 12650 | 78 |
| 404 | 20231220 | 120000 | 2055010980 | 12650 | 12650 | 12650 | 12650 | 15 |
| 405 | 20231220 | 115900 | 2054821230 | 12650 | 12650 | 12650 | 12650 | 0 |
| 406 | 20231220 | 115800 | 2054821230 | 12650 | 12630 | 12650 | 12610 | 516 |
| 407 | 20231220 | 115700 | 2048310660 | 12650 | 12650 | 12650 | 12650 | 128 |
| 408 | 20231220 | 115600 | 2046691460 | 12630 | 12630 | 12630 | 12630 | 300 |
| 409 | 20231220 | 115500 | 2042902460 | 12620 | 12680 | 12690 | 12620 | 430 |
| 410 | 20231220 | 115400 | 2037456030 | 12690 | 12690 | 12690 | 12690 | 6 |
| 411 | 20231220 | 115300 | 2037379890 | 12690 | 12690 | 12690 | 12690 | 84 |
| 412 | 20231220 | 115200 | 2036313930 | 12690 | 12690 | 12690 | 12690 | 0 |
| 413 | 20231220 | 115100 | 2036313930 | 12690 | 12690 | 12690 | 12690 | 5 |
| 414 | 20231220 | 115000 | 2036250480 | 12690 | 12700 | 12700 | 12690 | 7 |
| 415 | 20231220 | 114900 | 2036161610 | 12700 | 12670 | 12700 | 12670 | 778 |
| 416 | 20231220 | 114800 | 2026298030 | 12680 | 12690 | 12690 | 12680 | 54 |
| 417 | 20231220 | 114700 | 2025613210 | 12700 | 12700 | 12700 | 12700 | 5 |
| 418 | 20231220 | 114600 | 2025549710 | 12690 | 12710 | 12710 | 12690 | 74 |
| 419 | 20231220 | 114500 | 2024609640 | 12720 | 12730 | 12730 | 12720 | 473 |
| 420 | 20231220 | 114400 | 2018593060 | 12730 | 12740 | 12740 | 12730 | 248 |
| 421 | 20231220 | 114300 | 2015434170 | 12750 | 12750 | 12760 | 12750 | 128 |
| 422 | 20231220 | 114200 | 2013802090 | 12750 | 12730 | 12750 | 12730 | 1466 |
| 423 | 20231220 | 114100 | 1995114290 | 12730 | 12730 | 12740 | 12720 | 3561 |
| 424 | 20231220 | 114000 | 1949762210 | 12730 | 12730 | 12740 | 12720 | 796 |
| 425 | 20231220 | 113900 | 1939627700 | 12730 | 12700 | 12730 | 12700 | 2796 |
| 426 | 20231220 | 113800 | 1904071380 | 12690 | 12670 | 12690 | 12670 | 2042 |
| 427 | 20231220 | 113700 | 1878177110 | 12670 | 12650 | 12670 | 12650 | 1514 |
| 428 | 20231220 | 113600 | 1859005200 | 12650 | 12650 | 12660 | 12650 | 212 |
| 429 | 20231220 | 113500 | 1856323340 | 12650 | 12650 | 12650 | 12650 | 10 |
| 430 | 20231220 | 113400 | 1856196840 | 12660 | 12650 | 12660 | 12650 | 2802 |
| 431 | 20231220 | 113300 | 1820751490 | 12650 | 12650 | 12650 | 12650 | 5 |
| 432 | 20231220 | 113200 | 1820688240 | 12650 | 12640 | 12650 | 12640 | 154 |
| 433 | 20231220 | 113100 | 1818740810 | 12640 | 12620 | 12640 | 12620 | 198 |
| 434 | 20231220 | 113000 | 1816240950 | 12620 | 12610 | 12620 | 12610 | 128 |
| 435 | 20231220 | 112900 | 1814626660 | 12610 | 12610 | 12610 | 12610 | 36 |
| 436 | 20231220 | 112800 | 1814172700 | 12600 | 12620 | 12620 | 12600 | 166 |
| 437 | 20231220 | 112700 | 1812080340 | 12630 | 12650 | 12650 | 12630 | 1464 |
| 438 | 20231220 | 112600 | 1793585160 | 12660 | 12660 | 12660 | 12650 | 25 |
| 439 | 20231220 | 112500 | 1793268760 | 12650 | 12670 | 12670 | 12650 | 540 |
| 440 | 20231220 | 112400 | 1786436530 | 12660 | 12670 | 12670 | 12660 | 315 |
| 441 | 20231220 | 112300 | 1782448620 | 12670 | 12660 | 12670 | 12660 | 43 |
| 442 | 20231220 | 112200 | 1781903830 | 12670 | 12670 | 12670 | 12670 | 9 |
| 443 | 20231220 | 112100 | 1781789800 | 12670 | 12660 | 12670 | 12660 | 13 |
| 444 | 20231220 | 112000 | 1781625180 | 12670 | 12670 | 12670 | 12660 | 26 |
| 445 | 20231220 | 111900 | 1781295970 | 12670 | 12670 | 12670 | 12670 | 21 |
| 446 | 20231220 | 111800 | 1781029900 | 12670 | 12670 | 12670 | 12670 | 57 |
| 447 | 20231220 | 111700 | 1780307710 | 12670 | 12670 | 12670 | 12670 | 13 |
| 448 | 20231220 | 111600 | 1780143000 | 12670 | 12660 | 12670 | 12660 | 431 |
| 449 | 20231220 | 111500 | 1774686490 | 12650 | 12670 | 12670 | 12650 | 863 |
| 450 | 20231220 | 111400 | 1763760030 | 12670 | 12660 | 12680 | 12660 | 262 |
| 451 | 20231220 | 111300 | 1760442870 | 12680 | 12680 | 12680 | 12680 | 41 |
| 452 | 20231220 | 111200 | 1759922990 | 12680 | 12680 | 12680 | 12660 | 26 |
| 453 | 20231220 | 111100 | 1759593710 | 12660 | 12670 | 12670 | 12660 | 135 |
| 454 | 20231220 | 111000 | 1757883320 | 12650 | 12650 | 12650 | 12650 | 86 |
| 455 | 20231220 | 110900 | 1756795420 | 12650 | 12680 | 12680 | 12650 | 407 |
| 456 | 20231220 | 110800 | 1751644250 | 12670 | 12670 | 12680 | 12670 | 48 |
| 457 | 20231220 | 110700 | 1751036050 | 12670 | 12670 | 12670 | 12670 | 4 |
| 458 | 20231220 | 110600 | 1750985370 | 12650 | 12660 | 12660 | 12650 | 962 |
| 459 | 20231220 | 110500 | 1738806480 | 12670 | 12660 | 12670 | 12620 | 2894 |
| 460 | 20231220 | 110400 | 1702240520 | 12670 | 12670 | 12670 | 12660 | 457 |
| 461 | 20231220 | 110300 | 1696450430 | 12680 | 12680 | 12680 | 12680 | 16 |
| 462 | 20231220 | 110200 | 1696247550 | 12690 | 12680 | 12690 | 12680 | 165 |
| 463 | 20231220 | 110100 | 1694155300 | 12680 | 12690 | 12700 | 12680 | 86 |
| 464 | 20231220 | 110000 | 1693064130 | 12690 | 12690 | 12690 | 12690 | 278 |
| 465 | 20231220 | 105900 | 1689536310 | 12690 | 12680 | 12690 | 12680 | 1204 |
| 466 | 20231220 | 105800 | 1674269520 | 12680 | 12690 | 12690 | 12680 | 1284 |
| 467 | 20231220 | 105700 | 1657981060 | 12690 | 12690 | 12690 | 12690 | 684 |
| 468 | 20231220 | 105600 | 1649301100 | 12680 | 12690 | 12690 | 12680 | 248 |
| 469 | 20231220 | 105500 | 1646154200 | 12690 | 12680 | 12690 | 12680 | 121 |
| 470 | 20231220 | 105400 | 1644619760 | 12690 | 12680 | 12690 | 12670 | 761 |
| 471 | 20231220 | 105300 | 1634974510 | 12680 | 12690 | 12690 | 12680 | 112 |
| 472 | 20231220 | 105200 | 1633553430 | 12680 | 12680 | 12680 | 12670 | 238 |
| 473 | 20231220 | 105100 | 1630537070 | 12680 | 12690 | 12700 | 12680 | 1055 |
| 474 | 20231220 | 105000 | 1617149990 | 12690 | 12690 | 12700 | 12690 | 779 |
| 475 | 20231220 | 104900 | 1607263480 | 12690 | 12700 | 12720 | 12690 | 1281 |
| 476 | 20231220 | 104800 | 1590992440 | 12700 | 12670 | 12700 | 12670 | 9628 |
| 477 | 20231220 | 104700 | 1468895010 | 12660 | 12660 | 12670 | 12650 | 4186 |
| 478 | 20231220 | 104600 | 1415886300 | 12660 | 12630 | 12660 | 12620 | 8911 |
| 479 | 20231220 | 104500 | 1303195050 | 12630 | 12600 | 12630 | 12600 | 3162 |
| 480 | 20231220 | 104400 | 1263313170 | 12590 | 12590 | 12590 | 12570 | 827 |
| 481 | 20231220 | 104300 | 1252902530 | 12600 | 12610 | 12610 | 12600 | 1174 |
| 482 | 20231220 | 104200 | 1238110070 | 12610 | 12610 | 12610 | 12610 | 10 |
| 483 | 20231220 | 104100 | 1237983970 | 12610 | 12610 | 12610 | 12610 | 56 |
| 484 | 20231220 | 104000 | 1237277810 | 12610 | 12610 | 12620 | 12610 | 819 |
| 485 | 20231220 | 103900 | 1226949880 | 12620 | 12620 | 12620 | 12610 | 782 |
| 486 | 20231220 | 103800 | 1217087960 | 12610 | 12600 | 12610 | 12590 | 2425 |
| 487 | 20231220 | 103700 | 1186519490 | 12600 | 12570 | 12610 | 12550 | 6458 |
| 488 | 20231220 | 103600 | 1105252550 | 12570 | 12550 | 12570 | 12540 | 3695 |
| 489 | 20231220 | 103500 | 1058875670 | 12540 | 12530 | 12540 | 12530 | 229 |
| 490 | 20231220 | 103400 | 1056004290 | 12530 | 12530 | 12530 | 12530 | 96 |
| 491 | 20231220 | 103300 | 1054801410 | 12530 | 12530 | 12530 | 12530 | 935 |
| 492 | 20231220 | 103200 | 1043085860 | 12520 | 12520 | 12520 | 12520 | 676 |
| 493 | 20231220 | 103100 | 1034622340 | 12520 | 12510 | 12520 | 12510 | 128 |
| 494 | 20231220 | 103000 | 1033020630 | 12510 | 12510 | 12510 | 12490 | 1249 |
| 495 | 20231220 | 102900 | 1017401490 | 12510 | 12500 | 12510 | 12500 | 35 |
| 496 | 20231220 | 102800 | 1016963650 | 12510 | 12500 | 12510 | 12500 | 262 |
| 497 | 20231220 | 102700 | 1013686470 | 12500 | 12490 | 12500 | 12490 | 3153 |
| 498 | 20231220 | 102600 | 974282650 | 12490 | 12490 | 12490 | 12490 | 4 |
| 499 | 20231220 | 102500 | 974232690 | 12490 | 12490 | 12490 | 12490 | 9 |
| 500 | 20231220 | 102400 | 974120280 | 12480 | 12480 | 12480 | 12480 | 180 |
| 501 | 20231220 | 102300 | 971873880 | 12480 | 12470 | 12480 | 12460 | 205 |
| 502 | 20231220 | 102200 | 969318780 | 12480 | 12480 | 12480 | 12480 | 4 |
| 503 | 20231220 | 102100 | 969268860 | 12480 | 12490 | 12490 | 12480 | 400 |
| 504 | 20231220 | 102000 | 964272960 | 12500 | 12500 | 12500 | 12460 | 1101 |
| 505 | 20231220 | 101900 | 950527070 | 12500 | 12500 | 12500 | 12500 | 7 |
| 506 | 20231220 | 101800 | 950439570 | 12480 | 12500 | 12500 | 12480 | 13 |
| 507 | 20231220 | 101700 | 950277090 | 12490 | 12500 | 12500 | 12490 | 115 |
| 508 | 20231220 | 101600 | 948840340 | 12500 | 12490 | 12500 | 12490 | 1542 |
| 509 | 20231220 | 101500 | 929566870 | 12490 | 12500 | 12500 | 12480 | 104 |
| 510 | 20231220 | 101400 | 928268280 | 12500 | 12500 | 12500 | 12500 | 102 |
| 511 | 20231220 | 101300 | 926993280 | 12500 | 12490 | 12500 | 12490 | 305 |
| 512 | 20231220 | 101200 | 923182780 | 12480 | 12490 | 12500 | 12480 | 65 |
| 513 | 20231220 | 101100 | 922371360 | 12490 | 12480 | 12490 | 12480 | 474 |
| 514 | 20231220 | 101000 | 916455800 | 12480 | 12480 | 12480 | 12460 | 53 |
| 515 | 20231220 | 100900 | 915794640 | 12480 | 12500 | 12500 | 12470 | 721 |
| 516 | 20231220 | 100800 | 906796450 | 12480 | 12490 | 12500 | 12480 | 52 |
| 517 | 20231220 | 100700 | 906146950 | 12500 | 12510 | 12510 | 12500 | 336 |
| 518 | 20231220 | 100600 | 901946900 | 12500 | 12510 | 12510 | 12500 | 1689 |
| 519 | 20231220 | 100500 | 880818880 | 12520 | 12530 | 12530 | 12520 | 753 |
| 520 | 20231220 | 100400 | 871388850 | 12530 | 12530 | 12530 | 12530 | 12 |
| 521 | 20231220 | 100300 | 871238490 | 12520 | 12530 | 12530 | 12520 | 233 |
| 522 | 20231220 | 100200 | 868319430 | 12530 | 12530 | 12530 | 12530 | 12 |
| 523 | 20231220 | 100100 | 868169070 | 12530 | 12530 | 12530 | 12520 | 410 |
| 524 | 20231220 | 100000 | 863034160 | 12530 | 12550 | 12550 | 12530 | 133 |
| 525 | 20231220 | 095900 | 861367570 | 12530 | 12550 | 12550 | 12530 | 43 |
| 526 | 20231220 | 095800 | 860828720 | 12550 | 12550 | 12560 | 12550 | 194 |
| 527 | 20231220 | 095700 | 858393980 | 12550 | 12530 | 12550 | 12530 | 1435 |
| 528 | 20231220 | 095600 | 840399990 | 12520 | 12540 | 12540 | 12520 | 736 |
| 529 | 20231220 | 095500 | 831178530 | 12540 | 12540 | 12540 | 12540 | 115 |
| 530 | 20231220 | 095400 | 829736430 | 12540 | 12540 | 12550 | 12540 | 332 |
| 531 | 20231220 | 095300 | 825573110 | 12540 | 12520 | 12540 | 12520 | 113 |
| 532 | 20231220 | 095200 | 824156300 | 12530 | 12520 | 12530 | 12520 | 151 |
| 533 | 20231220 | 095100 | 822264620 | 12530 | 12530 | 12530 | 12520 | 62 |
| 534 | 20231220 | 095000 | 821487780 | 12520 | 12520 | 12530 | 12520 | 141 |
| 535 | 20231220 | 094900 | 819721190 | 12520 | 12530 | 12530 | 12520 | 56 |
| 536 | 20231220 | 094800 | 819020060 | 12530 | 12530 | 12530 | 12510 | 32 |
| 537 | 20231220 | 094700 | 818619450 | 12530 | 12520 | 12530 | 12520 | 177 |
| 538 | 20231220 | 094600 | 816403370 | 12520 | 12510 | 12520 | 12510 | 195 |
| 539 | 20231220 | 094500 | 813962870 | 12520 | 12520 | 12520 | 12520 | 0 |
| 540 | 20231220 | 094400 | 813962870 | 12520 | 12510 | 12520 | 12510 | 240 |
| 541 | 20231220 | 094300 | 810958890 | 12510 | 12510 | 12520 | 12510 | 215 |
| 542 | 20231220 | 094200 | 808269200 | 12510 | 12510 | 12510 | 12500 | 328 |
| 543 | 20231220 | 094100 | 804165980 | 12500 | 12500 | 12510 | 12490 | 1022 |
| 544 | 20231220 | 094000 | 791389770 | 12500 | 12530 | 12530 | 12400 | 4724 |
| 545 | 20231220 | 093900 | 732333290 | 12540 | 12550 | 12550 | 12530 | 399 |
| 546 | 20231220 | 093800 | 727329920 | 12550 | 12550 | 12550 | 12550 | 339 |
| 547 | 20231220 | 093700 | 723075470 | 12550 | 12560 | 12570 | 12550 | 372 |
| 548 | 20231220 | 093600 | 718403410 | 12560 | 12560 | 12560 | 12560 | 239 |
| 549 | 20231220 | 093500 | 715401570 | 12560 | 12560 | 12560 | 12550 | 287 |
| 550 | 20231220 | 093400 | 711797660 | 12560 | 12560 | 12560 | 12550 | 227 |
| 551 | 20231220 | 093300 | 708947480 | 12560 | 12560 | 12560 | 12550 | 862 |
| 552 | 20231220 | 093200 | 698121840 | 12560 | 12550 | 12560 | 12550 | 211 |
| 553 | 20231220 | 093100 | 695473710 | 12560 | 12570 | 12580 | 12550 | 383 |
| 554 | 20231220 | 093000 | 690660650 | 12560 | 12550 | 12560 | 12540 | 2358 |
| 555 | 20231220 | 092900 | 661081240 | 12550 | 12560 | 12560 | 12540 | 666 |
| 556 | 20231220 | 092800 | 652721570 | 12570 | 12570 | 12570 | 12570 | 200 |
| 557 | 20231220 | 092700 | 650207570 | 12580 | 12570 | 12580 | 12560 | 618 |
| 558 | 20231220 | 092600 | 642439170 | 12560 | 12560 | 12570 | 12560 | 1072 |
| 559 | 20231220 | 092500 | 628974080 | 12560 | 12590 | 12590 | 12560 | 1914 |
| 560 | 20231220 | 092400 | 604877080 | 12580 | 12550 | 12580 | 12550 | 4438 |
| 561 | 20231220 | 092300 | 549106940 | 12550 | 12550 | 12560 | 12540 | 1650 |
| 562 | 20231220 | 092200 | 528398470 | 12540 | 12550 | 12550 | 12540 | 365 |
| 563 | 20231220 | 092100 | 523820450 | 12550 | 12520 | 12560 | 12520 | 6077 |
| 564 | 20231220 | 092000 | 447604920 | 12520 | 12520 | 12530 | 12510 | 3973 |
| 565 | 20231220 | 091900 | 397846090 | 12510 | 12440 | 12510 | 12440 | 9197 |
| 566 | 20231220 | 091800 | 283065330 | 12430 | 12420 | 12430 | 12410 | 853 |
| 567 | 20231220 | 091700 | 272465210 | 12410 | 12420 | 12420 | 12410 | 317 |
| 568 | 20231220 | 091600 | 268529070 | 12430 | 12430 | 12430 | 12430 | 16 |
| 569 | 20231220 | 091500 | 268330190 | 12440 | 12440 | 12440 | 12420 | 3192 |
| 570 | 20231220 | 091400 | 228637140 | 12440 | 12430 | 12450 | 12430 | 2447 |
| 571 | 20231220 | 091300 | 198203440 | 12430 | 12440 | 12440 | 12430 | 1074 |
| 572 | 20231220 | 091200 | 184848820 | 12430 | 12430 | 12440 | 12400 | 3583 |
| 573 | 20231220 | 091100 | 140344890 | 12420 | 12380 | 12420 | 12380 | 2063 |
| 574 | 20231220 | 091000 | 114745330 | 12350 | 12400 | 12400 | 12350 | 114 |
| 575 | 20231220 | 090900 | 113334800 | 12400 | 12400 | 12420 | 12400 | 1483 |
| 576 | 20231220 | 090800 | 94943460 | 12400 | 12350 | 12410 | 12350 | 3349 |
| 577 | 20231220 | 090700 | 53446010 | 12350 | 12350 | 12350 | 12350 | 380 |
| 578 | 20231220 | 090600 | 48753010 | 12350 | 12300 | 12350 | 12300 | 1203 |
| 579 | 20231220 | 090500 | 33926180 | 12300 | 12300 | 12300 | 12270 | 210 |
| 580 | 20231220 | 090400 | 31346270 | 12300 | 12300 | 12300 | 12300 | 132 |
| 581 | 20231220 | 090300 | 29722670 | 12300 | 12300 | 12310 | 12300 | 820 |
| 582 | 20231220 | 090200 | 19633530 | 12310 | 12310 | 12320 | 12310 | 21 |
| 583 | 20231220 | 090100 | 19374940 | 12330 | 12270 | 12330 | 12270 | 1394 |
| 584 | 20231220 | 090000 | 2208110 | 12270 | 12240 | 12270 | 12240 | 180 |