30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 184200 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 1230 |
| 3 | 20231219 | 184100 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 4 | 20231219 | 184000 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 5 | 20231219 | 183900 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 6 | 20231219 | 183800 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 7 | 20231219 | 183700 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 8 | 20231219 | 183600 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 9 | 20231219 | 183500 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 10 | 20231219 | 183400 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 11 | 20231219 | 183300 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 12 | 20231219 | 183200 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 13 | 20231219 | 183100 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 14 | 20231219 | 183000 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 15 | 20231219 | 182900 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 16 | 20231219 | 182800 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 17 | 20231219 | 182700 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 18 | 20231219 | 182600 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 19 | 20231219 | 182500 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 20 | 20231219 | 182400 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 21 | 20231219 | 182300 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 22 | 20231219 | 182200 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 23 | 20231219 | 182100 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 24 | 20231219 | 182000 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 25 | 20231219 | 181900 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 26 | 20231219 | 181800 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 27 | 20231219 | 181700 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 28 | 20231219 | 181600 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 29 | 20231219 | 181500 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 30 | 20231219 | 181400 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 31 | 20231219 | 181300 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 32 | 20231219 | 181200 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 1230 |
| 33 | 20231219 | 181100 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 34 | 20231219 | 181000 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 35 | 20231219 | 180900 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 36 | 20231219 | 180800 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 37 | 20231219 | 180700 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 38 | 20231219 | 180600 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 39 | 20231219 | 180500 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 40 | 20231219 | 180400 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 41 | 20231219 | 180300 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 42 | 20231219 | 180200 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 43 | 20231219 | 180100 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 44 | 20231219 | 180000 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 45 | 20231219 | 175900 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 46 | 20231219 | 175800 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 47 | 20231219 | 175700 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 48 | 20231219 | 175600 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 49 | 20231219 | 175500 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 50 | 20231219 | 175400 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 51 | 20231219 | 175300 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 52 | 20231219 | 175200 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 53 | 20231219 | 175100 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 54 | 20231219 | 175000 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 55 | 20231219 | 174900 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 56 | 20231219 | 174800 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 57 | 20231219 | 174700 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 58 | 20231219 | 174600 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 59 | 20231219 | 174500 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 60 | 20231219 | 174400 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 61 | 20231219 | 174300 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 62 | 20231219 | 174200 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 1230 |
| 63 | 20231219 | 174100 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 64 | 20231219 | 174000 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 65 | 20231219 | 173900 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 66 | 20231219 | 173800 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 67 | 20231219 | 173700 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 68 | 20231219 | 173600 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 69 | 20231219 | 173500 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 70 | 20231219 | 173400 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 71 | 20231219 | 173300 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 72 | 20231219 | 173200 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 73 | 20231219 | 173100 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 74 | 20231219 | 173000 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 75 | 20231219 | 172900 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 76 | 20231219 | 172800 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 77 | 20231219 | 172700 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 78 | 20231219 | 172600 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 79 | 20231219 | 172500 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 80 | 20231219 | 172400 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 81 | 20231219 | 172300 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 82 | 20231219 | 172200 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 83 | 20231219 | 172100 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 84 | 20231219 | 172000 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 85 | 20231219 | 171900 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 86 | 20231219 | 171800 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 87 | 20231219 | 171700 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 88 | 20231219 | 171600 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 89 | 20231219 | 171500 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 90 | 20231219 | 171400 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 91 | 20231219 | 171300 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 92 | 20231219 | 171200 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 1230 |
| 93 | 20231219 | 171100 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 94 | 20231219 | 171000 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 95 | 20231219 | 170900 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 96 | 20231219 | 170800 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 97 | 20231219 | 170700 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 98 | 20231219 | 170600 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 99 | 20231219 | 170500 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 100 | 20231219 | 170400 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 101 | 20231219 | 170300 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 102 | 20231219 | 170200 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 103 | 20231219 | 170100 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 104 | 20231219 | 170000 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 105 | 20231219 | 165900 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 106 | 20231219 | 165800 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 107 | 20231219 | 165700 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 108 | 20231219 | 165600 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 109 | 20231219 | 165500 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 110 | 20231219 | 165400 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 111 | 20231219 | 165300 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 112 | 20231219 | 165200 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 113 | 20231219 | 165100 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 114 | 20231219 | 165000 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 115 | 20231219 | 164900 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 116 | 20231219 | 164800 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 117 | 20231219 | 164700 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 118 | 20231219 | 164600 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 119 | 20231219 | 164500 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 120 | 20231219 | 164400 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 121 | 20231219 | 164300 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 122 | 20231219 | 164200 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 1230 |
| 123 | 20231219 | 164100 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 124 | 20231219 | 164000 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 125 | 20231219 | 163900 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 126 | 20231219 | 163800 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 127 | 20231219 | 163700 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 128 | 20231219 | 163600 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 129 | 20231219 | 163500 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 130 | 20231219 | 163400 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 131 | 20231219 | 163300 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 132 | 20231219 | 163200 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 133 | 20231219 | 163100 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 134 | 20231219 | 163000 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 135 | 20231219 | 162900 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 136 | 20231219 | 162800 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 137 | 20231219 | 162700 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 138 | 20231219 | 162600 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 139 | 20231219 | 162500 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 140 | 20231219 | 162400 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 141 | 20231219 | 162300 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 142 | 20231219 | 162200 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 143 | 20231219 | 162100 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 144 | 20231219 | 162000 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 145 | 20231219 | 161900 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 146 | 20231219 | 161800 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 147 | 20231219 | 161700 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 148 | 20231219 | 161600 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 149 | 20231219 | 161500 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 150 | 20231219 | 161400 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 151 | 20231219 | 161300 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 152 | 20231219 | 161200 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 1230 |
| 153 | 20231219 | 161100 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 154 | 20231219 | 161000 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 155 | 20231219 | 160900 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 156 | 20231219 | 160800 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 157 | 20231219 | 160700 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 158 | 20231219 | 160600 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 159 | 20231219 | 160500 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 160 | 20231219 | 160400 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 161 | 20231219 | 160300 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 162 | 20231219 | 160200 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 163 | 20231219 | 160100 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 164 | 20231219 | 160000 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 165 | 20231219 | 155900 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 166 | 20231219 | 155800 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 167 | 20231219 | 155700 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 168 | 20231219 | 155600 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 169 | 20231219 | 155500 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 170 | 20231219 | 155400 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 171 | 20231219 | 155300 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 172 | 20231219 | 155200 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 173 | 20231219 | 155100 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 174 | 20231219 | 155000 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 175 | 20231219 | 154900 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 176 | 20231219 | 154800 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 177 | 20231219 | 154700 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 178 | 20231219 | 154600 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 179 | 20231219 | 154500 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 180 | 20231219 | 154400 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 181 | 20231219 | 154300 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 182 | 20231219 | 154200 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 1230 |
| 183 | 20231219 | 154100 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 184 | 20231219 | 154000 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 185 | 20231219 | 153900 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 186 | 20231219 | 153800 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 187 | 20231219 | 153700 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 188 | 20231219 | 153600 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 189 | 20231219 | 153500 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 190 | 20231219 | 153400 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 191 | 20231219 | 153300 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 192 | 20231219 | 153200 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 193 | 20231219 | 153100 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 0 |
| 194 | 20231219 | 153000 | 1011190830 | 12200 | 12200 | 12200 | 12200 | 1230 |
| 195 | 20231219 | 152900 | 996184830 | 12160 | 12160 | 12160 | 12160 | 0 |
| 196 | 20231219 | 152800 | 996184830 | 12160 | 12160 | 12160 | 12160 | 0 |
| 197 | 20231219 | 152700 | 996184830 | 12160 | 12160 | 12160 | 12160 | 0 |
| 198 | 20231219 | 152600 | 996184830 | 12160 | 12160 | 12160 | 12160 | 0 |
| 199 | 20231219 | 152500 | 996184830 | 12160 | 12160 | 12160 | 12160 | 0 |
| 200 | 20231219 | 152400 | 996184830 | 12160 | 12160 | 12160 | 12160 | 0 |
| 201 | 20231219 | 152300 | 996184830 | 12160 | 12160 | 12160 | 12160 | 0 |
| 202 | 20231219 | 152200 | 996184830 | 12160 | 12160 | 12160 | 12160 | 0 |
| 203 | 20231219 | 152100 | 996184830 | 12160 | 12160 | 12160 | 12160 | 0 |
| 204 | 20231219 | 152000 | 996184830 | 12160 | 12160 | 12160 | 12160 | 0 |
| 205 | 20231219 | 151900 | 996184830 | 12160 | 12170 | 12170 | 12160 | 103 |
| 206 | 20231219 | 151800 | 994931980 | 12170 | 12170 | 12170 | 12160 | 197 |
| 207 | 20231219 | 151700 | 992536320 | 12170 | 12170 | 12170 | 12160 | 46 |
| 208 | 20231219 | 151600 | 991976530 | 12160 | 12170 | 12170 | 12160 | 27 |
| 209 | 20231219 | 151500 | 991647990 | 12160 | 12160 | 12170 | 12160 | 29 |
| 210 | 20231219 | 151400 | 991295250 | 12160 | 12160 | 12170 | 12140 | 3159 |
| 211 | 20231219 | 151300 | 952878380 | 12150 | 12150 | 12160 | 12150 | 148 |
| 212 | 20231219 | 151200 | 951080080 | 12150 | 12150 | 12150 | 12150 | 9 |
| 213 | 20231219 | 151100 | 950970730 | 12170 | 12160 | 12170 | 12150 | 349 |
| 214 | 20231219 | 151000 | 946726510 | 12150 | 12140 | 12150 | 12140 | 85 |
| 215 | 20231219 | 150900 | 945693780 | 12140 | 12140 | 12140 | 12140 | 0 |
| 216 | 20231219 | 150800 | 945693780 | 12140 | 12140 | 12140 | 12140 | 92 |
| 217 | 20231219 | 150700 | 944576900 | 12140 | 12140 | 12140 | 12140 | 0 |
| 218 | 20231219 | 150600 | 944576900 | 12140 | 12140 | 12140 | 12140 | 659 |
| 219 | 20231219 | 150500 | 936576640 | 12140 | 12140 | 12140 | 12140 | 51 |
| 220 | 20231219 | 150400 | 935957500 | 12140 | 12130 | 12140 | 12130 | 641 |
| 221 | 20231219 | 150300 | 928181920 | 12130 | 12140 | 12140 | 12130 | 76 |
| 222 | 20231219 | 150200 | 927259480 | 12140 | 12140 | 12140 | 12140 | 1 |
| 223 | 20231219 | 150100 | 927247340 | 12150 | 12150 | 12150 | 12150 | 466 |
| 224 | 20231219 | 150000 | 921585440 | 12150 | 12150 | 12160 | 12150 | 38 |
| 225 | 20231219 | 145900 | 921123730 | 12160 | 12160 | 12160 | 12160 | 0 |
| 226 | 20231219 | 145800 | 921123730 | 12160 | 12170 | 12170 | 12160 | 785 |
| 227 | 20231219 | 145700 | 911575960 | 12170 | 12170 | 12170 | 12170 | 136 |
| 228 | 20231219 | 145600 | 909920840 | 12170 | 12160 | 12170 | 12160 | 100 |
| 229 | 20231219 | 145500 | 908704010 | 12160 | 12160 | 12160 | 12160 | 70 |
| 230 | 20231219 | 145400 | 907852810 | 12160 | 12160 | 12160 | 12160 | 36 |
| 231 | 20231219 | 145300 | 907415050 | 12160 | 12160 | 12160 | 12160 | 0 |
| 232 | 20231219 | 145200 | 907415050 | 12160 | 12160 | 12160 | 12160 | 293 |
| 233 | 20231219 | 145100 | 903852170 | 12150 | 12150 | 12150 | 12150 | 35 |
| 234 | 20231219 | 145000 | 903426920 | 12150 | 12150 | 12150 | 12150 | 1 |
| 235 | 20231219 | 144900 | 903414770 | 12150 | 12170 | 12170 | 12150 | 1367 |
| 236 | 20231219 | 144800 | 886799100 | 12170 | 12170 | 12170 | 12170 | 93 |
| 237 | 20231219 | 144700 | 885667290 | 12170 | 12170 | 12170 | 12170 | 70 |
| 238 | 20231219 | 144600 | 884815390 | 12170 | 12170 | 12170 | 12170 | 10 |
| 239 | 20231219 | 144500 | 884693690 | 12170 | 12160 | 12170 | 12160 | 215 |
| 240 | 20231219 | 144400 | 882078590 | 12160 | 12160 | 12160 | 12160 | 0 |
| 241 | 20231219 | 144300 | 882078590 | 12160 | 12160 | 12160 | 12160 | 10 |
| 242 | 20231219 | 144200 | 881956990 | 12160 | 12160 | 12160 | 12160 | 90 |
| 243 | 20231219 | 144100 | 880862590 | 12160 | 12160 | 12160 | 12160 | 0 |
| 244 | 20231219 | 144000 | 880862590 | 12160 | 12160 | 12160 | 12160 | 45 |
| 245 | 20231219 | 143900 | 880315390 | 12170 | 12170 | 12170 | 12170 | 19 |
| 246 | 20231219 | 143800 | 880084160 | 12180 | 12180 | 12180 | 12180 | 11 |
| 247 | 20231219 | 143700 | 879950180 | 12180 | 12180 | 12180 | 12180 | 92 |
| 248 | 20231219 | 143600 | 878829620 | 12180 | 12160 | 12180 | 12160 | 387 |
| 249 | 20231219 | 143500 | 874121240 | 12160 | 12160 | 12160 | 12160 | 0 |
| 250 | 20231219 | 143400 | 874121240 | 12160 | 12160 | 12160 | 12160 | 0 |
| 251 | 20231219 | 143300 | 874121240 | 12160 | 12160 | 12160 | 12160 | 11 |
| 252 | 20231219 | 143200 | 873987480 | 12150 | 12150 | 12150 | 12150 | 40 |
| 253 | 20231219 | 143100 | 873501480 | 12150 | 12150 | 12150 | 12150 | 22 |
| 254 | 20231219 | 143000 | 873234180 | 12160 | 12160 | 12160 | 12160 | 37 |
| 255 | 20231219 | 142900 | 872784260 | 12170 | 12170 | 12170 | 12170 | 10 |
| 256 | 20231219 | 142800 | 872662560 | 12170 | 12170 | 12170 | 12170 | 0 |
| 257 | 20231219 | 142700 | 872662560 | 12170 | 12170 | 12170 | 12170 | 5 |
| 258 | 20231219 | 142600 | 872601710 | 12170 | 12180 | 12180 | 12170 | 171 |
| 259 | 20231219 | 142500 | 870519090 | 12190 | 12190 | 12190 | 12190 | 147 |
| 260 | 20231219 | 142400 | 868727160 | 12190 | 12190 | 12190 | 12180 | 117 |
| 261 | 20231219 | 142300 | 867301150 | 12180 | 12180 | 12180 | 12180 | 0 |
| 262 | 20231219 | 142200 | 867301150 | 12180 | 12180 | 12180 | 12180 | 50 |
| 263 | 20231219 | 142100 | 866692150 | 12180 | 12180 | 12180 | 12180 | 31 |
| 264 | 20231219 | 142000 | 866314570 | 12180 | 12170 | 12180 | 12170 | 140 |
| 265 | 20231219 | 141900 | 864610200 | 12170 | 12170 | 12170 | 12170 | 11 |
| 266 | 20231219 | 141800 | 864476330 | 12170 | 12180 | 12180 | 12170 | 39 |
| 267 | 20231219 | 141700 | 864001470 | 12190 | 12210 | 12210 | 12190 | 508 |
| 268 | 20231219 | 141600 | 857803820 | 12200 | 12210 | 12210 | 12200 | 265 |
| 269 | 20231219 | 141500 | 854568460 | 12220 | 12220 | 12220 | 12220 | 10 |
| 270 | 20231219 | 141400 | 854446260 | 12220 | 12240 | 12240 | 12220 | 106 |
| 271 | 20231219 | 141300 | 853150200 | 12230 | 12230 | 12230 | 12230 | 1 |
| 272 | 20231219 | 141200 | 853137970 | 12230 | 12230 | 12230 | 12230 | 0 |
| 273 | 20231219 | 141100 | 853137970 | 12230 | 12230 | 12230 | 12230 | 57 |
| 274 | 20231219 | 141000 | 852440860 | 12240 | 12240 | 12240 | 12240 | 1 |
| 275 | 20231219 | 140900 | 852428620 | 12230 | 12230 | 12230 | 12230 | 106 |
| 276 | 20231219 | 140800 | 851132240 | 12230 | 12230 | 12230 | 12230 | 67 |
| 277 | 20231219 | 140700 | 850312830 | 12230 | 12230 | 12230 | 12230 | 20 |
| 278 | 20231219 | 140600 | 850068230 | 12230 | 12210 | 12230 | 12210 | 12 |
| 279 | 20231219 | 140500 | 849921490 | 12230 | 12230 | 12230 | 12230 | 62 |
| 280 | 20231219 | 140400 | 849163230 | 12230 | 12250 | 12250 | 12230 | 331 |
| 281 | 20231219 | 140300 | 845109010 | 12250 | 12200 | 12260 | 12200 | 2414 |
| 282 | 20231219 | 140200 | 815564320 | 12190 | 12210 | 12220 | 12170 | 356 |
| 283 | 20231219 | 140100 | 811217640 | 12200 | 12200 | 12200 | 12200 | 309 |
| 284 | 20231219 | 140000 | 807447840 | 12190 | 12180 | 12190 | 12170 | 437 |
| 285 | 20231219 | 135900 | 802123520 | 12180 | 12180 | 12180 | 12180 | 0 |
| 286 | 20231219 | 135800 | 802123520 | 12180 | 12180 | 12180 | 12180 | 0 |
| 287 | 20231219 | 135700 | 802123520 | 12180 | 12170 | 12180 | 12170 | 1694 |
| 288 | 20231219 | 135600 | 781499030 | 12160 | 12160 | 12160 | 12160 | 0 |
| 289 | 20231219 | 135500 | 781499030 | 12160 | 12160 | 12160 | 12160 | 398 |
| 290 | 20231219 | 135400 | 776659350 | 12150 | 12150 | 12150 | 12150 | 31 |
| 291 | 20231219 | 135300 | 776282700 | 12150 | 12150 | 12150 | 12150 | 29 |
| 292 | 20231219 | 135200 | 775930350 | 12150 | 12160 | 12160 | 12150 | 343 |
| 293 | 20231219 | 135100 | 771759740 | 12160 | 12170 | 12170 | 12160 | 94 |
| 294 | 20231219 | 135000 | 770616400 | 12170 | 12170 | 12170 | 12170 | 11 |
| 295 | 20231219 | 134900 | 770482530 | 12160 | 12160 | 12160 | 12160 | 1 |
| 296 | 20231219 | 134800 | 770470370 | 12170 | 12170 | 12170 | 12170 | 0 |
| 297 | 20231219 | 134700 | 770470370 | 12170 | 12170 | 12170 | 12170 | 0 |
| 298 | 20231219 | 134600 | 770470370 | 12170 | 12170 | 12170 | 12170 | 5 |
| 299 | 20231219 | 134500 | 770409520 | 12170 | 12170 | 12170 | 12170 | 0 |
| 300 | 20231219 | 134400 | 770409520 | 12170 | 12170 | 12170 | 12170 | 11 |
| 301 | 20231219 | 134300 | 770275650 | 12170 | 12170 | 12170 | 12170 | 61 |
| 302 | 20231219 | 134200 | 769533280 | 12180 | 12180 | 12180 | 12180 | 2 |
| 303 | 20231219 | 134100 | 769508920 | 12170 | 12170 | 12170 | 12170 | 21 |
| 304 | 20231219 | 134000 | 769253350 | 12170 | 12170 | 12170 | 12170 | 80 |
| 305 | 20231219 | 133900 | 768279750 | 12160 | 12160 | 12160 | 12160 | 54 |
| 306 | 20231219 | 133800 | 767623110 | 12160 | 12160 | 12160 | 12160 | 57 |
| 307 | 20231219 | 133700 | 766929990 | 12160 | 12170 | 12170 | 12160 | 28 |
| 308 | 20231219 | 133600 | 766589440 | 12170 | 12170 | 12170 | 12170 | 3 |
| 309 | 20231219 | 133500 | 766552930 | 12180 | 12180 | 12180 | 12180 | 0 |
| 310 | 20231219 | 133400 | 766552930 | 12180 | 12180 | 12180 | 12180 | 795 |
| 311 | 20231219 | 133300 | 756869830 | 12190 | 12190 | 12190 | 12190 | 9 |
| 312 | 20231219 | 133200 | 756760120 | 12190 | 12190 | 12190 | 12190 | 30 |
| 313 | 20231219 | 133100 | 756394420 | 12190 | 12190 | 12190 | 12180 | 47 |
| 314 | 20231219 | 133000 | 755821670 | 12180 | 12190 | 12190 | 12180 | 744 |
| 315 | 20231219 | 132900 | 746759710 | 12190 | 12190 | 12190 | 12190 | 0 |
| 316 | 20231219 | 132800 | 746759710 | 12190 | 12180 | 12190 | 12180 | 21 |
| 317 | 20231219 | 132700 | 746503920 | 12190 | 12190 | 12190 | 12190 | 1 |
| 318 | 20231219 | 132600 | 746491730 | 12190 | 12190 | 12190 | 12190 | 253 |
| 319 | 20231219 | 132500 | 743407660 | 12190 | 12190 | 12190 | 12190 | 104 |
| 320 | 20231219 | 132400 | 742139900 | 12200 | 12200 | 12200 | 12200 | 0 |
| 321 | 20231219 | 132300 | 742139900 | 12200 | 12200 | 12200 | 12200 | 11 |
| 322 | 20231219 | 132200 | 742005700 | 12190 | 12190 | 12190 | 12190 | 160 |
| 323 | 20231219 | 132100 | 740055300 | 12190 | 12190 | 12190 | 12190 | 3 |
| 324 | 20231219 | 132000 | 740018730 | 12180 | 12180 | 12180 | 12180 | 4 |
| 325 | 20231219 | 131900 | 739970010 | 12180 | 12180 | 12180 | 12180 | 30 |
| 326 | 20231219 | 131800 | 739604610 | 12180 | 12180 | 12180 | 12180 | 0 |
| 327 | 20231219 | 131700 | 739604610 | 12180 | 12170 | 12180 | 12170 | 1152 |
| 328 | 20231219 | 131600 | 725574740 | 12170 | 12170 | 12170 | 12170 | 59 |
| 329 | 20231219 | 131500 | 724856710 | 12170 | 12170 | 12170 | 12170 | 24 |
| 330 | 20231219 | 131400 | 724564630 | 12170 | 12170 | 12170 | 12170 | 174 |
| 331 | 20231219 | 131300 | 722447050 | 12170 | 12170 | 12170 | 12170 | 0 |
| 332 | 20231219 | 131200 | 722447050 | 12170 | 12170 | 12170 | 12170 | 14 |
| 333 | 20231219 | 131100 | 722276670 | 12170 | 12170 | 12170 | 12170 | 0 |
| 334 | 20231219 | 131000 | 722276670 | 12170 | 12170 | 12170 | 12170 | 0 |
| 335 | 20231219 | 130900 | 722276670 | 12170 | 12160 | 12170 | 12160 | 83 |
| 336 | 20231219 | 130800 | 721267350 | 12160 | 12160 | 12160 | 12160 | 34 |
| 337 | 20231219 | 130700 | 720853910 | 12160 | 12150 | 12160 | 12150 | 76 |
| 338 | 20231219 | 130600 | 719930020 | 12160 | 12160 | 12160 | 12160 | 0 |
| 339 | 20231219 | 130500 | 719930020 | 12160 | 12160 | 12160 | 12160 | 0 |
| 340 | 20231219 | 130400 | 719930020 | 12160 | 12160 | 12160 | 12160 | 426 |
| 341 | 20231219 | 130300 | 714749860 | 12170 | 12170 | 12170 | 12170 | 12 |
| 342 | 20231219 | 130200 | 714603820 | 12170 | 12160 | 12170 | 12160 | 55 |
| 343 | 20231219 | 130100 | 713934920 | 12150 | 12160 | 12160 | 12150 | 202 |
| 344 | 20231219 | 130000 | 711479550 | 12170 | 12170 | 12170 | 12170 | 0 |
| 345 | 20231219 | 125900 | 711479550 | 12170 | 12170 | 12170 | 12170 | 14 |
| 346 | 20231219 | 125800 | 711309170 | 12160 | 12160 | 12160 | 12160 | 0 |
| 347 | 20231219 | 125700 | 711309170 | 12160 | 12160 | 12160 | 12150 | 1663 |
| 348 | 20231219 | 125600 | 691089090 | 12160 | 12160 | 12160 | 12160 | 0 |
| 349 | 20231219 | 125500 | 691089090 | 12160 | 12160 | 12160 | 12160 | 11 |
| 350 | 20231219 | 125400 | 690955330 | 12160 | 12160 | 12160 | 12160 | 3 |
| 351 | 20231219 | 125300 | 690918850 | 12150 | 12150 | 12150 | 12150 | 38 |
| 352 | 20231219 | 125200 | 690457150 | 12160 | 12160 | 12160 | 12160 | 0 |
| 353 | 20231219 | 125100 | 690457150 | 12160 | 12160 | 12160 | 12160 | 0 |
| 354 | 20231219 | 125000 | 690457150 | 12160 | 12160 | 12160 | 12160 | 0 |
| 355 | 20231219 | 124900 | 690457150 | 12160 | 12160 | 12160 | 12160 | 11 |
| 356 | 20231219 | 124800 | 690323390 | 12150 | 12150 | 12150 | 12150 | 294 |
| 357 | 20231219 | 124700 | 686751290 | 12150 | 12150 | 12150 | 12150 | 1 |
| 358 | 20231219 | 124600 | 686739140 | 12150 | 12150 | 12150 | 12150 | 727 |
| 359 | 20231219 | 124500 | 677906090 | 12140 | 12140 | 12140 | 12140 | 400 |
| 360 | 20231219 | 124400 | 673050090 | 12140 | 12140 | 12140 | 12140 | 0 |
| 361 | 20231219 | 124300 | 673050090 | 12140 | 12140 | 12140 | 12140 | 298 |
| 362 | 20231219 | 124200 | 669432370 | 12140 | 12140 | 12140 | 12140 | 11 |
| 363 | 20231219 | 124100 | 669298830 | 12130 | 12130 | 12130 | 12130 | 28 |
| 364 | 20231219 | 124000 | 668959190 | 12140 | 12140 | 12140 | 12140 | 42 |
| 365 | 20231219 | 123900 | 668449310 | 12140 | 12140 | 12140 | 12140 | 400 |
| 366 | 20231219 | 123800 | 663593310 | 12140 | 12140 | 12140 | 12140 | 242 |
| 367 | 20231219 | 123700 | 660655430 | 12140 | 12140 | 12140 | 12140 | 0 |
| 368 | 20231219 | 123600 | 660655430 | 12140 | 12140 | 12140 | 12140 | 0 |
| 369 | 20231219 | 123500 | 660655430 | 12140 | 12130 | 12140 | 12130 | 251 |
| 370 | 20231219 | 123400 | 657609290 | 12140 | 12140 | 12140 | 12140 | 103 |
| 371 | 20231219 | 123300 | 656358870 | 12140 | 12140 | 12140 | 12140 | 131 |
| 372 | 20231219 | 123200 | 654768530 | 12130 | 12130 | 12130 | 12130 | 20 |
| 373 | 20231219 | 123100 | 654525930 | 12130 | 12130 | 12130 | 12130 | 56 |
| 374 | 20231219 | 123000 | 653846650 | 12130 | 12130 | 12130 | 12130 | 16 |
| 375 | 20231219 | 122900 | 653652570 | 12140 | 12140 | 12140 | 12140 | 438 |
| 376 | 20231219 | 122800 | 648335250 | 12140 | 12140 | 12140 | 12140 | 253 |
| 377 | 20231219 | 122700 | 645263830 | 12130 | 12140 | 12140 | 12130 | 65 |
| 378 | 20231219 | 122600 | 644474880 | 12140 | 12140 | 12140 | 12140 | 0 |
| 379 | 20231219 | 122500 | 644474880 | 12140 | 12140 | 12140 | 12130 | 22 |
| 380 | 20231219 | 122400 | 644207970 | 12140 | 12140 | 12140 | 12140 | 0 |
| 381 | 20231219 | 122300 | 644207970 | 12140 | 12130 | 12140 | 12130 | 22 |
| 382 | 20231219 | 122200 | 643941000 | 12130 | 12130 | 12130 | 12130 | 0 |
| 383 | 20231219 | 122100 | 643941000 | 12130 | 12130 | 12130 | 12130 | 8 |
| 384 | 20231219 | 122000 | 643843960 | 12130 | 12130 | 12130 | 12130 | 0 |
| 385 | 20231219 | 121900 | 643843960 | 12130 | 12130 | 12130 | 12130 | 25 |
| 386 | 20231219 | 121800 | 643540710 | 12130 | 12130 | 12130 | 12130 | 18 |
| 387 | 20231219 | 121700 | 643322370 | 12130 | 12130 | 12130 | 12130 | 65 |
| 388 | 20231219 | 121600 | 642533920 | 12140 | 12150 | 12150 | 12140 | 3076 |
| 389 | 20231219 | 121500 | 605160650 | 12160 | 12170 | 12170 | 12160 | 12 |
| 390 | 20231219 | 121400 | 605014650 | 12160 | 12150 | 12160 | 12150 | 75 |
| 391 | 20231219 | 121300 | 604103300 | 12170 | 12170 | 12170 | 12170 | 7 |
| 392 | 20231219 | 121200 | 604018110 | 12170 | 12170 | 12170 | 12170 | 58 |
| 393 | 20231219 | 121100 | 603312250 | 12160 | 12160 | 12160 | 12160 | 17 |
| 394 | 20231219 | 121000 | 603105530 | 12170 | 12170 | 12170 | 12170 | 7 |
| 395 | 20231219 | 120900 | 603020340 | 12170 | 12160 | 12170 | 12160 | 605 |
| 396 | 20231219 | 120800 | 595663460 | 12160 | 12160 | 12160 | 12150 | 50 |
| 397 | 20231219 | 120700 | 595055720 | 12160 | 12160 | 12160 | 12160 | 0 |
| 398 | 20231219 | 120600 | 595055720 | 12160 | 12160 | 12160 | 12160 | 108 |
| 399 | 20231219 | 120500 | 593742440 | 12160 | 12160 | 12160 | 12160 | 10 |
| 400 | 20231219 | 120400 | 593620840 | 12160 | 12160 | 12160 | 12160 | 0 |
| 401 | 20231219 | 120300 | 593620840 | 12160 | 12160 | 12160 | 12160 | 7 |
| 402 | 20231219 | 120200 | 593535720 | 12160 | 12170 | 12170 | 12150 | 249 |
| 403 | 20231219 | 120100 | 590510110 | 12170 | 12170 | 12170 | 12170 | 8 |
| 404 | 20231219 | 120000 | 590412750 | 12160 | 12160 | 12160 | 12160 | 130 |
| 405 | 20231219 | 115900 | 588831950 | 12170 | 12160 | 12170 | 12160 | 106 |
| 406 | 20231219 | 115800 | 587542910 | 12160 | 12160 | 12160 | 12160 | 408 |
| 407 | 20231219 | 115700 | 582581630 | 12160 | 12160 | 12160 | 12160 | 0 |
| 408 | 20231219 | 115600 | 582581630 | 12160 | 12160 | 12160 | 12160 | 7 |
| 409 | 20231219 | 115500 | 582496510 | 12160 | 12150 | 12160 | 12150 | 21 |
| 410 | 20231219 | 115400 | 582241160 | 12160 | 12160 | 12160 | 12160 | 108 |
| 411 | 20231219 | 115300 | 580927880 | 12150 | 12150 | 12150 | 12150 | 218 |
| 412 | 20231219 | 115200 | 578279180 | 12150 | 12140 | 12150 | 12140 | 214 |
| 413 | 20231219 | 115100 | 575679090 | 12150 | 12140 | 12150 | 12140 | 124 |
| 414 | 20231219 | 115000 | 574173650 | 12150 | 12150 | 12150 | 12150 | 14 |
| 415 | 20231219 | 114900 | 574003550 | 12150 | 12150 | 12150 | 12150 | 207 |
| 416 | 20231219 | 114800 | 571488500 | 12150 | 12150 | 12150 | 12150 | 9 |
| 417 | 20231219 | 114700 | 571379150 | 12150 | 12150 | 12150 | 12150 | 31 |
| 418 | 20231219 | 114600 | 571002500 | 12150 | 12150 | 12150 | 12150 | 14 |
| 419 | 20231219 | 114500 | 570832400 | 12150 | 12150 | 12150 | 12150 | 28 |
| 420 | 20231219 | 114400 | 570492200 | 12140 | 12140 | 12140 | 12140 | 255 |
| 421 | 20231219 | 114300 | 567396500 | 12140 | 12140 | 12140 | 12140 | 0 |
| 422 | 20231219 | 114200 | 567396500 | 12140 | 12120 | 12140 | 12120 | 1094 |
| 423 | 20231219 | 114100 | 554126340 | 12130 | 12120 | 12130 | 12120 | 245 |
| 424 | 20231219 | 114000 | 551156830 | 12120 | 12130 | 12130 | 12120 | 33 |
| 425 | 20231219 | 113900 | 550756790 | 12120 | 12120 | 12120 | 12120 | 27 |
| 426 | 20231219 | 113800 | 550429550 | 12130 | 12130 | 12130 | 12130 | 123 |
| 427 | 20231219 | 113700 | 548937560 | 12140 | 12140 | 12140 | 12130 | 24 |
| 428 | 20231219 | 113600 | 548646260 | 12140 | 12140 | 12140 | 12140 | 3 |
| 429 | 20231219 | 113500 | 548609840 | 12140 | 12140 | 12140 | 12140 | 21 |
| 430 | 20231219 | 113400 | 548354900 | 12140 | 12130 | 12140 | 12130 | 21 |
| 431 | 20231219 | 113300 | 548100090 | 12140 | 12150 | 12150 | 12140 | 57 |
| 432 | 20231219 | 113200 | 547407780 | 12140 | 12140 | 12140 | 12140 | 20 |
| 433 | 20231219 | 113100 | 547164980 | 12140 | 12150 | 12150 | 12140 | 112 |
| 434 | 20231219 | 113000 | 545805110 | 12160 | 12160 | 12170 | 12150 | 35 |
| 435 | 20231219 | 112900 | 545379540 | 12160 | 12170 | 12170 | 12160 | 58 |
| 436 | 20231219 | 112800 | 544674180 | 12170 | 12170 | 12170 | 12170 | 15 |
| 437 | 20231219 | 112700 | 544491630 | 12170 | 12160 | 12170 | 12160 | 106 |
| 438 | 20231219 | 112600 | 543202450 | 12160 | 12160 | 12160 | 12160 | 46 |
| 439 | 20231219 | 112500 | 542643090 | 12160 | 12160 | 12160 | 12160 | 0 |
| 440 | 20231219 | 112400 | 542643090 | 12160 | 12150 | 12160 | 12150 | 79 |
| 441 | 20231219 | 112300 | 541683160 | 12150 | 12150 | 12150 | 12150 | 8 |
| 442 | 20231219 | 112200 | 541585960 | 12150 | 12150 | 12150 | 12150 | 32 |
| 443 | 20231219 | 112100 | 541197160 | 12150 | 12150 | 12150 | 12150 | 3 |
| 444 | 20231219 | 112000 | 541160710 | 12140 | 12150 | 12150 | 12140 | 69 |
| 445 | 20231219 | 111900 | 540322570 | 12150 | 12150 | 12150 | 12150 | 112 |
| 446 | 20231219 | 111800 | 538961770 | 12150 | 12150 | 12150 | 12150 | 5 |
| 447 | 20231219 | 111700 | 538901020 | 12150 | 12150 | 12150 | 12150 | 7 |
| 448 | 20231219 | 111600 | 538815970 | 12150 | 12160 | 12160 | 12150 | 687 |
| 449 | 20231219 | 111500 | 530462860 | 12170 | 12190 | 12190 | 12170 | 262 |
| 450 | 20231219 | 111400 | 527274160 | 12180 | 12180 | 12180 | 12180 | 6 |
| 451 | 20231219 | 111300 | 527201080 | 12180 | 12190 | 12190 | 12180 | 41 |
| 452 | 20231219 | 111200 | 526701520 | 12180 | 12190 | 12190 | 12180 | 31 |
| 453 | 20231219 | 111100 | 526323640 | 12200 | 12190 | 12200 | 12190 | 103 |
| 454 | 20231219 | 111000 | 525067140 | 12200 | 12190 | 12200 | 12190 | 509 |
| 455 | 20231219 | 110900 | 518862360 | 12190 | 12180 | 12190 | 12180 | 68 |
| 456 | 20231219 | 110800 | 518033760 | 12180 | 12190 | 12190 | 12180 | 126 |
| 457 | 20231219 | 110700 | 516499000 | 12180 | 12180 | 12180 | 12180 | 1085 |
| 458 | 20231219 | 110600 | 503283700 | 12190 | 12190 | 12190 | 12190 | 160 |
| 459 | 20231219 | 110500 | 501333300 | 12190 | 12190 | 12190 | 12190 | 220 |
| 460 | 20231219 | 110400 | 498651500 | 12190 | 12190 | 12190 | 12190 | 378 |
| 461 | 20231219 | 110300 | 494043680 | 12190 | 12200 | 12200 | 12190 | 604 |
| 462 | 20231219 | 110200 | 486677920 | 12200 | 12180 | 12200 | 12180 | 2720 |
| 463 | 20231219 | 110100 | 453523690 | 12170 | 12180 | 12180 | 12170 | 69 |
| 464 | 20231219 | 110000 | 452683770 | 12170 | 12180 | 12180 | 12170 | 43 |
| 465 | 20231219 | 105900 | 452160390 | 12170 | 12180 | 12180 | 12170 | 93 |
| 466 | 20231219 | 105800 | 451028440 | 12170 | 12170 | 12180 | 12170 | 228 |
| 467 | 20231219 | 105700 | 448253430 | 12180 | 12170 | 12180 | 12170 | 333 |
| 468 | 20231219 | 105600 | 444200790 | 12170 | 12160 | 12170 | 12160 | 804 |
| 469 | 20231219 | 105500 | 434418780 | 12160 | 12160 | 12160 | 12160 | 35 |
| 470 | 20231219 | 105400 | 433993180 | 12160 | 12160 | 12160 | 12160 | 28 |
| 471 | 20231219 | 105300 | 433652700 | 12160 | 12160 | 12160 | 12160 | 216 |
| 472 | 20231219 | 105200 | 431026140 | 12160 | 12130 | 12160 | 12130 | 1409 |
| 473 | 20231219 | 105100 | 413912070 | 12130 | 12130 | 12130 | 12130 | 38 |
| 474 | 20231219 | 105000 | 413451130 | 12130 | 12130 | 12130 | 12130 | 5 |
| 475 | 20231219 | 104900 | 413390480 | 12130 | 12120 | 12130 | 12120 | 58 |
| 476 | 20231219 | 104800 | 412687440 | 12130 | 12140 | 12140 | 12130 | 86 |
| 477 | 20231219 | 104700 | 411644180 | 12140 | 12140 | 12140 | 12140 | 11 |
| 478 | 20231219 | 104600 | 411510640 | 12140 | 12140 | 12140 | 12140 | 11 |
| 479 | 20231219 | 104500 | 411377100 | 12140 | 12140 | 12140 | 12140 | 8 |
| 480 | 20231219 | 104400 | 411279980 | 12150 | 12150 | 12150 | 12150 | 7 |
| 481 | 20231219 | 104300 | 411194930 | 12140 | 12150 | 12150 | 12140 | 13 |
| 482 | 20231219 | 104200 | 411037030 | 12150 | 12160 | 12160 | 12150 | 315 |
| 483 | 20231219 | 104100 | 407209770 | 12160 | 12160 | 12160 | 12160 | 363 |
| 484 | 20231219 | 104000 | 402795690 | 12150 | 12140 | 12150 | 12130 | 1667 |
| 485 | 20231219 | 103900 | 382549370 | 12140 | 12140 | 12140 | 12140 | 129 |
| 486 | 20231219 | 103800 | 380983310 | 12140 | 12150 | 12150 | 12120 | 121 |
| 487 | 20231219 | 103700 | 379516460 | 12150 | 12130 | 12150 | 12130 | 1021 |
| 488 | 20231219 | 103600 | 367114000 | 12130 | 12130 | 12130 | 12130 | 18 |
| 489 | 20231219 | 103500 | 366895660 | 12130 | 12130 | 12130 | 12130 | 114 |
| 490 | 20231219 | 103400 | 365512840 | 12130 | 12130 | 12140 | 12120 | 59 |
| 491 | 20231219 | 103300 | 364797280 | 12140 | 12140 | 12140 | 12140 | 186 |
| 492 | 20231219 | 103200 | 362539240 | 12140 | 12130 | 12140 | 12130 | 303 |
| 493 | 20231219 | 103100 | 358862850 | 12130 | 12150 | 12150 | 12130 | 121 |
| 494 | 20231219 | 103000 | 357392880 | 12110 | 12080 | 12150 | 12080 | 4729 |
| 495 | 20231219 | 102900 | 300151840 | 12080 | 12080 | 12080 | 12080 | 547 |
| 496 | 20231219 | 102800 | 293544080 | 12080 | 12050 | 12080 | 12050 | 791 |
| 497 | 20231219 | 102700 | 284000210 | 12050 | 12040 | 12060 | 12040 | 472 |
| 498 | 20231219 | 102600 | 278313110 | 12040 | 12050 | 12050 | 12040 | 37 |
| 499 | 20231219 | 102500 | 277867550 | 12050 | 12050 | 12050 | 12050 | 1 |
| 500 | 20231219 | 102400 | 277855500 | 12050 | 12040 | 12050 | 12040 | 23 |
| 501 | 20231219 | 102300 | 277578410 | 12050 | 12050 | 12050 | 12050 | 8 |
| 502 | 20231219 | 102200 | 277482010 | 12040 | 12050 | 12050 | 12040 | 23 |
| 503 | 20231219 | 102100 | 277204900 | 12050 | 12050 | 12050 | 12050 | 541 |
| 504 | 20231219 | 102000 | 270685850 | 12050 | 12050 | 12050 | 12050 | 8 |
| 505 | 20231219 | 101900 | 270589450 | 12040 | 12040 | 12040 | 12040 | 146 |
| 506 | 20231219 | 101800 | 268831610 | 12040 | 12040 | 12040 | 12040 | 5 |
| 507 | 20231219 | 101700 | 268771410 | 12040 | 12030 | 12040 | 12030 | 27 |
| 508 | 20231219 | 101600 | 268446400 | 12030 | 12030 | 12030 | 12030 | 9 |
| 509 | 20231219 | 101500 | 268338130 | 12020 | 12010 | 12020 | 12000 | 657 |
| 510 | 20231219 | 101400 | 260451320 | 12000 | 12000 | 12000 | 12000 | 644 |
| 511 | 20231219 | 101300 | 252723320 | 12000 | 12010 | 12010 | 12000 | 569 |
| 512 | 20231219 | 101200 | 245894630 | 12020 | 12030 | 12030 | 12020 | 23 |
| 513 | 20231219 | 101100 | 245618090 | 12030 | 12030 | 12030 | 12030 | 11 |
| 514 | 20231219 | 101000 | 245485760 | 12030 | 12030 | 12030 | 12030 | 8 |
| 515 | 20231219 | 100900 | 245389520 | 12030 | 12020 | 12030 | 12020 | 19 |
| 516 | 20231219 | 100800 | 245160960 | 12020 | 12030 | 12030 | 12020 | 10 |
| 517 | 20231219 | 100700 | 245040680 | 12020 | 12020 | 12020 | 12020 | 1 |
| 518 | 20231219 | 100600 | 245028660 | 12030 | 12040 | 12040 | 12030 | 15 |
| 519 | 20231219 | 100500 | 244848150 | 12030 | 12040 | 12040 | 12030 | 139 |
| 520 | 20231219 | 100400 | 243175200 | 12040 | 12050 | 12050 | 12040 | 20 |
| 521 | 20231219 | 100300 | 242934320 | 12050 | 12050 | 12050 | 12050 | 14 |
| 522 | 20231219 | 100200 | 242765620 | 12050 | 12050 | 12050 | 12040 | 27 |
| 523 | 20231219 | 100100 | 242440320 | 12050 | 12070 | 12070 | 12050 | 21 |
| 524 | 20231219 | 100000 | 242187050 | 12070 | 12070 | 12070 | 12070 | 22 |
| 525 | 20231219 | 095900 | 241921510 | 12070 | 12070 | 12070 | 12070 | 36 |
| 526 | 20231219 | 095800 | 241486990 | 12070 | 12050 | 12070 | 12050 | 605 |
| 527 | 20231219 | 095700 | 234186430 | 12050 | 12050 | 12050 | 12050 | 8 |
| 528 | 20231219 | 095600 | 234090030 | 12060 | 12060 | 12060 | 12060 | 12 |
| 529 | 20231219 | 095500 | 233945310 | 12060 | 12060 | 12060 | 12060 | 8 |
| 530 | 20231219 | 095400 | 233848830 | 12070 | 12070 | 12070 | 12070 | 176 |
| 531 | 20231219 | 095300 | 231724510 | 12070 | 12070 | 12070 | 12070 | 157 |
| 532 | 20231219 | 095200 | 229829520 | 12070 | 12050 | 12070 | 12050 | 372 |
| 533 | 20231219 | 095100 | 225345120 | 12040 | 12000 | 12040 | 12000 | 2016 |
| 534 | 20231219 | 095000 | 201111960 | 11990 | 12000 | 12010 | 11990 | 96 |
| 535 | 20231219 | 094900 | 199960000 | 11980 | 12010 | 12010 | 11980 | 439 |
| 536 | 20231219 | 094800 | 194697990 | 12000 | 12000 | 12010 | 12000 | 173 |
| 537 | 20231219 | 094700 | 192621910 | 12000 | 12010 | 12010 | 12000 | 1533 |
| 538 | 20231219 | 094600 | 174225830 | 12010 | 12010 | 12010 | 12010 | 364 |
| 539 | 20231219 | 094500 | 169854190 | 12010 | 12020 | 12020 | 12010 | 31 |
| 540 | 20231219 | 094400 | 169481690 | 12030 | 12010 | 12030 | 12010 | 110 |
| 541 | 20231219 | 094300 | 168160450 | 12010 | 12020 | 12030 | 12010 | 391 |
| 542 | 20231219 | 094200 | 163458460 | 12010 | 12000 | 12010 | 11990 | 458 |
| 543 | 20231219 | 094100 | 157962070 | 12010 | 12000 | 12010 | 12000 | 325 |
| 544 | 20231219 | 094000 | 154061920 | 12000 | 11920 | 12000 | 11920 | 2700 |
| 545 | 20231219 | 093900 | 121773210 | 11950 | 11950 | 11950 | 11950 | 0 |
| 546 | 20231219 | 093800 | 121773210 | 11950 | 11910 | 11960 | 11910 | 1117 |
| 547 | 20231219 | 093700 | 108451110 | 11910 | 11910 | 11910 | 11910 | 128 |
| 548 | 20231219 | 093600 | 106926630 | 11920 | 11920 | 11920 | 11920 | 8 |
| 549 | 20231219 | 093500 | 106831270 | 11920 | 11920 | 11920 | 11920 | 5 |
| 550 | 20231219 | 093400 | 106771670 | 11920 | 11920 | 11920 | 11920 | 19 |
| 551 | 20231219 | 093300 | 106545190 | 11910 | 11920 | 11920 | 11910 | 106 |
| 552 | 20231219 | 093200 | 105282650 | 11920 | 11920 | 11920 | 11920 | 13 |
| 553 | 20231219 | 093100 | 105127690 | 11920 | 11920 | 11920 | 11920 | 108 |
| 554 | 20231219 | 093000 | 103840330 | 11900 | 11900 | 11920 | 11900 | 395 |
| 555 | 20231219 | 092900 | 99138260 | 11900 | 11930 | 11930 | 11900 | 534 |
| 556 | 20231219 | 092800 | 92778700 | 11930 | 11920 | 11930 | 11920 | 310 |
| 557 | 20231219 | 092700 | 89083400 | 11930 | 11930 | 11930 | 11920 | 1155 |
| 558 | 20231219 | 092600 | 75304290 | 11950 | 11950 | 11950 | 11940 | 722 |
| 559 | 20231219 | 092500 | 66682530 | 11960 | 11960 | 11960 | 11960 | 3 |
| 560 | 20231219 | 092400 | 66646650 | 11960 | 11960 | 11960 | 11960 | 8 |
| 561 | 20231219 | 092300 | 66550970 | 11960 | 11960 | 11960 | 11960 | 39 |
| 562 | 20231219 | 092200 | 66084530 | 11980 | 11980 | 11980 | 11980 | 8 |
| 563 | 20231219 | 092100 | 65988690 | 11970 | 11970 | 11970 | 11970 | 31 |
| 564 | 20231219 | 092000 | 65617620 | 11970 | 11940 | 11980 | 11940 | 247 |
| 565 | 20231219 | 091900 | 62662700 | 11940 | 11930 | 11940 | 11930 | 134 |
| 566 | 20231219 | 091800 | 61063000 | 11930 | 11960 | 11980 | 11930 | 658 |
| 567 | 20231219 | 091700 | 53196620 | 11960 | 11970 | 11970 | 11960 | 374 |
| 568 | 20231219 | 091600 | 48722580 | 11970 | 11980 | 12000 | 11970 | 666 |
| 569 | 20231219 | 091500 | 40747020 | 11980 | 11980 | 12000 | 11970 | 259 |
| 570 | 20231219 | 091400 | 37641590 | 11970 | 11980 | 11980 | 11970 | 21 |
| 571 | 20231219 | 091300 | 37390020 | 11990 | 11990 | 11990 | 11990 | 110 |
| 572 | 20231219 | 091200 | 36071120 | 11970 | 12000 | 12000 | 11970 | 232 |
| 573 | 20231219 | 091100 | 33287780 | 11970 | 12020 | 12020 | 11970 | 573 |
| 574 | 20231219 | 091000 | 26428720 | 11970 | 12020 | 12020 | 11970 | 212 |
| 575 | 20231219 | 090900 | 23883680 | 11970 | 12010 | 12020 | 11970 | 207 |
| 576 | 20231219 | 090800 | 21398820 | 12020 | 12010 | 12020 | 12010 | 26 |
| 577 | 20231219 | 090700 | 21086460 | 12010 | 12020 | 12020 | 12010 | 12 |
| 578 | 20231219 | 090600 | 20942240 | 12010 | 12010 | 12010 | 12010 | 10 |
| 579 | 20231219 | 090500 | 20822140 | 12010 | 12010 | 12010 | 12010 | 258 |
| 580 | 20231219 | 090400 | 17723560 | 12010 | 12010 | 12010 | 12010 | 25 |
| 581 | 20231219 | 090300 | 17423310 | 12010 | 12010 | 12010 | 12010 | 19 |
| 582 | 20231219 | 090200 | 17195120 | 12010 | 11990 | 12010 | 11990 | 501 |
| 583 | 20231219 | 090100 | 11185410 | 11990 | 11950 | 11990 | 11950 | 38 |
| 584 | 20231219 | 090000 | 10730910 | 11990 | 11990 | 11990 | 11990 | 893 |