28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 184700 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 3109 |
| 3 | 20231211 | 184600 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 4 | 20231211 | 184500 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 5 | 20231211 | 184400 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 6 | 20231211 | 184300 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 7 | 20231211 | 184200 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 8 | 20231211 | 184100 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 9 | 20231211 | 184000 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 10 | 20231211 | 183900 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 11 | 20231211 | 183800 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 12 | 20231211 | 183700 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 13 | 20231211 | 183600 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 14 | 20231211 | 183500 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 15 | 20231211 | 183400 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 16 | 20231211 | 183300 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 17 | 20231211 | 183200 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 18 | 20231211 | 183100 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 19 | 20231211 | 183000 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 20 | 20231211 | 182900 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 21 | 20231211 | 182800 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 22 | 20231211 | 182700 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 23 | 20231211 | 182600 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 24 | 20231211 | 182500 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 25 | 20231211 | 182400 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 26 | 20231211 | 182300 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 27 | 20231211 | 182200 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 28 | 20231211 | 182100 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 29 | 20231211 | 182000 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 30 | 20231211 | 181900 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 31 | 20231211 | 181800 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 32 | 20231211 | 181700 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 3109 |
| 33 | 20231211 | 181600 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 34 | 20231211 | 181500 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 35 | 20231211 | 181400 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 36 | 20231211 | 181300 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 37 | 20231211 | 181200 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 38 | 20231211 | 181100 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 39 | 20231211 | 181000 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 40 | 20231211 | 180900 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 41 | 20231211 | 180800 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 42 | 20231211 | 180700 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 43 | 20231211 | 180600 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 44 | 20231211 | 180500 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 45 | 20231211 | 180400 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 46 | 20231211 | 180300 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 47 | 20231211 | 180200 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 48 | 20231211 | 180100 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 49 | 20231211 | 180000 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 50 | 20231211 | 175900 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 51 | 20231211 | 175800 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 52 | 20231211 | 175700 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 53 | 20231211 | 175600 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 54 | 20231211 | 175500 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 55 | 20231211 | 175400 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 56 | 20231211 | 175300 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 57 | 20231211 | 175200 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 58 | 20231211 | 175100 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 59 | 20231211 | 175000 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 60 | 20231211 | 174900 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 61 | 20231211 | 174800 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 62 | 20231211 | 174700 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 3109 |
| 63 | 20231211 | 174600 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 64 | 20231211 | 174500 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 65 | 20231211 | 174400 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 66 | 20231211 | 174300 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 67 | 20231211 | 174200 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 68 | 20231211 | 174100 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 69 | 20231211 | 174000 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 70 | 20231211 | 173900 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 71 | 20231211 | 173800 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 72 | 20231211 | 173700 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 73 | 20231211 | 173600 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 74 | 20231211 | 173500 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 75 | 20231211 | 173400 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 76 | 20231211 | 173300 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 77 | 20231211 | 173200 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 78 | 20231211 | 173100 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 79 | 20231211 | 173000 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 80 | 20231211 | 172900 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 81 | 20231211 | 172800 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 82 | 20231211 | 172700 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 83 | 20231211 | 172600 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 84 | 20231211 | 172500 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 85 | 20231211 | 172400 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 86 | 20231211 | 172300 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 87 | 20231211 | 172200 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 88 | 20231211 | 172100 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 89 | 20231211 | 172000 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 90 | 20231211 | 171900 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 91 | 20231211 | 171800 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 92 | 20231211 | 171700 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 3109 |
| 93 | 20231211 | 171600 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 94 | 20231211 | 171500 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 95 | 20231211 | 171400 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 96 | 20231211 | 171300 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 97 | 20231211 | 171200 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 98 | 20231211 | 171100 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 99 | 20231211 | 171000 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 100 | 20231211 | 170900 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 101 | 20231211 | 170800 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 102 | 20231211 | 170700 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 103 | 20231211 | 170600 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 104 | 20231211 | 170500 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 105 | 20231211 | 170400 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 106 | 20231211 | 170300 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 107 | 20231211 | 170200 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 108 | 20231211 | 170100 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 109 | 20231211 | 170000 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 110 | 20231211 | 165900 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 111 | 20231211 | 165800 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 112 | 20231211 | 165700 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 113 | 20231211 | 165600 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 114 | 20231211 | 165500 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 115 | 20231211 | 165400 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 116 | 20231211 | 165300 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 117 | 20231211 | 165200 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 118 | 20231211 | 165100 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 119 | 20231211 | 165000 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 120 | 20231211 | 164900 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 121 | 20231211 | 164800 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 122 | 20231211 | 164700 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 3109 |
| 123 | 20231211 | 164600 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 124 | 20231211 | 164500 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 125 | 20231211 | 164400 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 126 | 20231211 | 164300 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 127 | 20231211 | 164200 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 128 | 20231211 | 164100 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 129 | 20231211 | 164000 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 130 | 20231211 | 163900 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 131 | 20231211 | 163800 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 132 | 20231211 | 163700 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 133 | 20231211 | 163600 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 134 | 20231211 | 163500 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 135 | 20231211 | 163400 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 136 | 20231211 | 163300 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 137 | 20231211 | 163200 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 138 | 20231211 | 163100 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 139 | 20231211 | 163000 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 140 | 20231211 | 162900 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 141 | 20231211 | 162800 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 142 | 20231211 | 162700 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 143 | 20231211 | 162600 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 144 | 20231211 | 162500 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 145 | 20231211 | 162400 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 146 | 20231211 | 162300 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 147 | 20231211 | 162200 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 148 | 20231211 | 162100 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 149 | 20231211 | 162000 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 150 | 20231211 | 161900 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 151 | 20231211 | 161800 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 152 | 20231211 | 161700 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 3109 |
| 153 | 20231211 | 161600 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 154 | 20231211 | 161500 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 155 | 20231211 | 161400 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 156 | 20231211 | 161300 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 157 | 20231211 | 161200 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 158 | 20231211 | 161100 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 159 | 20231211 | 161000 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 160 | 20231211 | 160900 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 161 | 20231211 | 160800 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 162 | 20231211 | 160700 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 163 | 20231211 | 160600 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 164 | 20231211 | 160500 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 165 | 20231211 | 160400 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 166 | 20231211 | 160300 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 167 | 20231211 | 160200 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 168 | 20231211 | 160100 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 169 | 20231211 | 160000 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 170 | 20231211 | 155900 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 171 | 20231211 | 155800 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 172 | 20231211 | 155700 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 173 | 20231211 | 155600 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 174 | 20231211 | 155500 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 175 | 20231211 | 155400 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 176 | 20231211 | 155300 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 177 | 20231211 | 155200 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 178 | 20231211 | 155100 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 179 | 20231211 | 155000 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 180 | 20231211 | 154900 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 181 | 20231211 | 154800 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 182 | 20231211 | 154700 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 3109 |
| 183 | 20231211 | 154600 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 184 | 20231211 | 154500 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 185 | 20231211 | 154400 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 186 | 20231211 | 154300 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 187 | 20231211 | 154200 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 188 | 20231211 | 154100 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 189 | 20231211 | 154000 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 190 | 20231211 | 153900 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 191 | 20231211 | 153800 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 192 | 20231211 | 153700 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 193 | 20231211 | 153600 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 194 | 20231211 | 153500 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 195 | 20231211 | 153400 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 196 | 20231211 | 153300 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 197 | 20231211 | 153200 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 198 | 20231211 | 153100 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 0 |
| 199 | 20231211 | 153000 | 1278877200 | 8110 | 8110 | 8110 | 8110 | 3109 |
| 200 | 20231211 | 152900 | 1253663210 | 8120 | 8120 | 8120 | 8120 | 0 |
| 201 | 20231211 | 152800 | 1253663210 | 8120 | 8120 | 8120 | 8120 | 0 |
| 202 | 20231211 | 152700 | 1253663210 | 8120 | 8120 | 8120 | 8120 | 0 |
| 203 | 20231211 | 152600 | 1253663210 | 8120 | 8120 | 8120 | 8120 | 0 |
| 204 | 20231211 | 152500 | 1253663210 | 8120 | 8120 | 8120 | 8120 | 0 |
| 205 | 20231211 | 152400 | 1253663210 | 8120 | 8120 | 8120 | 8120 | 0 |
| 206 | 20231211 | 152300 | 1253663210 | 8120 | 8120 | 8120 | 8120 | 0 |
| 207 | 20231211 | 152200 | 1253663210 | 8120 | 8120 | 8120 | 8120 | 0 |
| 208 | 20231211 | 152100 | 1253663210 | 8120 | 8120 | 8120 | 8120 | 0 |
| 209 | 20231211 | 152000 | 1253663210 | 8120 | 8120 | 8120 | 8120 | 0 |
| 210 | 20231211 | 151900 | 1253663210 | 8120 | 8090 | 8120 | 8090 | 1540 |
| 211 | 20231211 | 151800 | 1241178570 | 8110 | 8080 | 8110 | 8080 | 91 |
| 212 | 20231211 | 151700 | 1240442930 | 8110 | 8100 | 8110 | 8080 | 3936 |
| 213 | 20231211 | 151600 | 1208636800 | 8100 | 8080 | 8110 | 8070 | 3200 |
| 214 | 20231211 | 151500 | 1182786790 | 8100 | 8080 | 8100 | 8080 | 145 |
| 215 | 20231211 | 151400 | 1181614850 | 8110 | 8110 | 8110 | 8080 | 5036 |
| 216 | 20231211 | 151300 | 1140911550 | 8090 | 8110 | 8110 | 8090 | 5053 |
| 217 | 20231211 | 151200 | 1100012570 | 8110 | 8110 | 8110 | 8110 | 145 |
| 218 | 20231211 | 151100 | 1098836620 | 8100 | 8110 | 8110 | 8100 | 105 |
| 219 | 20231211 | 151000 | 1097986000 | 8110 | 8100 | 8110 | 8100 | 62 |
| 220 | 20231211 | 150900 | 1097483680 | 8100 | 8100 | 8100 | 8100 | 1226 |
| 221 | 20231211 | 150800 | 1087553080 | 8100 | 8110 | 8110 | 8100 | 6 |
| 222 | 20231211 | 150700 | 1087504460 | 8120 | 8110 | 8120 | 8110 | 10 |
| 223 | 20231211 | 150600 | 1087423340 | 8100 | 8100 | 8100 | 8100 | 201 |
| 224 | 20231211 | 150500 | 1085795240 | 8100 | 8100 | 8110 | 8100 | 1844 |
| 225 | 20231211 | 150400 | 1070858810 | 8100 | 8100 | 8110 | 8100 | 2018 |
| 226 | 20231211 | 150300 | 1054513000 | 8100 | 8110 | 8110 | 8100 | 165 |
| 227 | 20231211 | 150200 | 1053175130 | 8110 | 8100 | 8110 | 8100 | 131 |
| 228 | 20231211 | 150100 | 1052112840 | 8100 | 8100 | 8100 | 8100 | 32 |
| 229 | 20231211 | 150000 | 1051853640 | 8100 | 8100 | 8100 | 8100 | 2 |
| 230 | 20231211 | 145900 | 1051837440 | 8110 | 8110 | 8110 | 8100 | 18 |
| 231 | 20231211 | 145800 | 1051691590 | 8100 | 8110 | 8110 | 8100 | 33 |
| 232 | 20231211 | 145700 | 1051424240 | 8110 | 8110 | 8110 | 8110 | 7 |
| 233 | 20231211 | 145600 | 1051367470 | 8110 | 8110 | 8110 | 8110 | 202 |
| 234 | 20231211 | 145500 | 1049729250 | 8100 | 8110 | 8110 | 8100 | 21 |
| 235 | 20231211 | 145400 | 1049558950 | 8110 | 8110 | 8110 | 8100 | 72 |
| 236 | 20231211 | 145300 | 1048975320 | 8110 | 8110 | 8110 | 8110 | 0 |
| 237 | 20231211 | 145200 | 1048975320 | 8110 | 8100 | 8110 | 8100 | 131 |
| 238 | 20231211 | 145100 | 1047913180 | 8110 | 8110 | 8110 | 8100 | 55 |
| 239 | 20231211 | 145000 | 1047467150 | 8110 | 8100 | 8110 | 8100 | 47 |
| 240 | 20231211 | 144900 | 1047086250 | 8110 | 8110 | 8110 | 8110 | 45 |
| 241 | 20231211 | 144800 | 1046721300 | 8110 | 8110 | 8110 | 8110 | 27 |
| 242 | 20231211 | 144700 | 1046502330 | 8100 | 8100 | 8100 | 8100 | 233 |
| 243 | 20231211 | 144600 | 1044615030 | 8100 | 8100 | 8100 | 8100 | 186 |
| 244 | 20231211 | 144500 | 1043108430 | 8100 | 8100 | 8100 | 8100 | 204 |
| 245 | 20231211 | 144400 | 1041456030 | 8110 | 8110 | 8110 | 8110 | 59 |
| 246 | 20231211 | 144300 | 1040977540 | 8110 | 8110 | 8110 | 8110 | 40 |
| 247 | 20231211 | 144200 | 1040653140 | 8110 | 8110 | 8110 | 8100 | 39 |
| 248 | 20231211 | 144100 | 1040337120 | 8110 | 8110 | 8110 | 8110 | 0 |
| 249 | 20231211 | 144000 | 1040337120 | 8110 | 8110 | 8110 | 8110 | 208 |
| 250 | 20231211 | 143900 | 1038650240 | 8100 | 8100 | 8100 | 8100 | 0 |
| 251 | 20231211 | 143800 | 1038650240 | 8100 | 8100 | 8100 | 8100 | 27 |
| 252 | 20231211 | 143700 | 1038431540 | 8100 | 8110 | 8110 | 8100 | 365 |
| 253 | 20231211 | 143600 | 1035474810 | 8110 | 8110 | 8110 | 8110 | 166 |
| 254 | 20231211 | 143500 | 1034128550 | 8100 | 8100 | 8100 | 8100 | 1097 |
| 255 | 20231211 | 143400 | 1025242850 | 8110 | 8100 | 8110 | 8100 | 458 |
| 256 | 20231211 | 143300 | 1021533030 | 8100 | 8100 | 8100 | 8100 | 28 |
| 257 | 20231211 | 143200 | 1021306230 | 8110 | 8110 | 8110 | 8110 | 1 |
| 258 | 20231211 | 143100 | 1021298120 | 8110 | 8110 | 8110 | 8110 | 10 |
| 259 | 20231211 | 143000 | 1021217020 | 8120 | 8120 | 8120 | 8120 | 2 |
| 260 | 20231211 | 142900 | 1021200780 | 8120 | 8110 | 8120 | 8110 | 577 |
| 261 | 20231211 | 142800 | 1016521290 | 8100 | 8110 | 8110 | 8100 | 265 |
| 262 | 20231211 | 142700 | 1014372240 | 8110 | 8120 | 8120 | 8110 | 200 |
| 263 | 20231211 | 142600 | 1012750170 | 8120 | 8120 | 8120 | 8120 | 101 |
| 264 | 20231211 | 142500 | 1011930050 | 8110 | 8120 | 8120 | 8110 | 231 |
| 265 | 20231211 | 142400 | 1010056620 | 8110 | 8110 | 8110 | 8110 | 1 |
| 266 | 20231211 | 142300 | 1010048510 | 8130 | 8120 | 8130 | 8120 | 100 |
| 267 | 20231211 | 142200 | 1009235610 | 8120 | 8120 | 8120 | 8120 | 256 |
| 268 | 20231211 | 142100 | 1007156890 | 8100 | 8130 | 8130 | 8100 | 36 |
| 269 | 20231211 | 142000 | 1006865200 | 8110 | 8110 | 8130 | 8100 | 1402 |
| 270 | 20231211 | 141900 | 995476910 | 8090 | 8110 | 8110 | 8090 | 65 |
| 271 | 20231211 | 141800 | 994950920 | 8090 | 8110 | 8110 | 8090 | 5267 |
| 272 | 20231211 | 141700 | 952313240 | 8110 | 8110 | 8110 | 8110 | 3 |
| 273 | 20231211 | 141600 | 952288910 | 8100 | 8110 | 8110 | 8100 | 87 |
| 274 | 20231211 | 141500 | 951583610 | 8130 | 8130 | 8130 | 8130 | 0 |
| 275 | 20231211 | 141400 | 951583610 | 8130 | 8110 | 8130 | 8110 | 99 |
| 276 | 20231211 | 141300 | 950780680 | 8110 | 8110 | 8110 | 8100 | 851 |
| 277 | 20231211 | 141200 | 943881070 | 8110 | 8110 | 8110 | 8110 | 35 |
| 278 | 20231211 | 141100 | 943597220 | 8110 | 8110 | 8130 | 8110 | 1324 |
| 279 | 20231211 | 141000 | 932859550 | 8110 | 8130 | 8130 | 8110 | 33 |
| 280 | 20231211 | 140900 | 932591800 | 8130 | 8130 | 8130 | 8120 | 6 |
| 281 | 20231211 | 140800 | 932543030 | 8110 | 8110 | 8110 | 8110 | 120 |
| 282 | 20231211 | 140700 | 931569830 | 8130 | 8110 | 8130 | 8110 | 29 |
| 283 | 20231211 | 140600 | 931334600 | 8130 | 8110 | 8130 | 8110 | 2 |
| 284 | 20231211 | 140500 | 931318360 | 8130 | 8130 | 8130 | 8130 | 0 |
| 285 | 20231211 | 140400 | 931318360 | 8130 | 8130 | 8130 | 8130 | 33 |
| 286 | 20231211 | 140300 | 931050070 | 8130 | 8130 | 8130 | 8130 | 1 |
| 287 | 20231211 | 140200 | 931041940 | 8120 | 8110 | 8120 | 8110 | 172 |
| 288 | 20231211 | 140100 | 929646960 | 8120 | 8120 | 8120 | 8120 | 61 |
| 289 | 20231211 | 140000 | 929151640 | 8130 | 8110 | 8130 | 8110 | 84 |
| 290 | 20231211 | 135900 | 928469220 | 8110 | 8110 | 8110 | 8110 | 28 |
| 291 | 20231211 | 135800 | 928242140 | 8120 | 8120 | 8130 | 8120 | 60 |
| 292 | 20231211 | 135700 | 927754590 | 8120 | 8120 | 8120 | 8120 | 125 |
| 293 | 20231211 | 135600 | 926739590 | 8120 | 8110 | 8120 | 8110 | 91 |
| 294 | 20231211 | 135500 | 926001570 | 8110 | 8120 | 8120 | 8110 | 9 |
| 295 | 20231211 | 135400 | 925928570 | 8120 | 8120 | 8120 | 8120 | 3 |
| 296 | 20231211 | 135300 | 925904210 | 8120 | 8120 | 8120 | 8120 | 0 |
| 297 | 20231211 | 135200 | 925904210 | 8120 | 8120 | 8120 | 8120 | 0 |
| 298 | 20231211 | 135100 | 925904210 | 8120 | 8110 | 8130 | 8110 | 45 |
| 299 | 20231211 | 135000 | 925539150 | 8100 | 8100 | 8100 | 8100 | 216 |
| 300 | 20231211 | 134900 | 923789550 | 8110 | 8110 | 8110 | 8110 | 1 |
| 301 | 20231211 | 134800 | 923781440 | 8130 | 8130 | 8130 | 8130 | 1 |
| 302 | 20231211 | 134700 | 923773310 | 8100 | 8120 | 8120 | 8100 | 3700 |
| 303 | 20231211 | 134600 | 893754790 | 8140 | 8140 | 8140 | 8140 | 3 |
| 304 | 20231211 | 134500 | 893730370 | 8140 | 8140 | 8140 | 8140 | 3 |
| 305 | 20231211 | 134400 | 893705950 | 8140 | 8140 | 8140 | 8140 | 202 |
| 306 | 20231211 | 134300 | 892061670 | 8120 | 8140 | 8140 | 8120 | 374 |
| 307 | 20231211 | 134200 | 889024750 | 8140 | 8140 | 8140 | 8120 | 58 |
| 308 | 20231211 | 134100 | 888553410 | 8130 | 8140 | 8140 | 8130 | 502 |
| 309 | 20231211 | 134000 | 884472130 | 8130 | 8130 | 8130 | 8130 | 36 |
| 310 | 20231211 | 133900 | 884179450 | 8140 | 8140 | 8140 | 8140 | 2 |
| 311 | 20231211 | 133800 | 884163170 | 8130 | 8130 | 8130 | 8130 | 500 |
| 312 | 20231211 | 133700 | 880098170 | 8130 | 8130 | 8130 | 8130 | 63 |
| 313 | 20231211 | 133600 | 879585980 | 8130 | 8130 | 8130 | 8130 | 333 |
| 314 | 20231211 | 133500 | 876878690 | 8140 | 8140 | 8140 | 8140 | 2 |
| 315 | 20231211 | 133400 | 876862410 | 8130 | 8140 | 8140 | 8130 | 30 |
| 316 | 20231211 | 133300 | 876618480 | 8150 | 8150 | 8150 | 8150 | 12 |
| 317 | 20231211 | 133200 | 876520680 | 8140 | 8140 | 8140 | 8140 | 1317 |
| 318 | 20231211 | 133100 | 865800300 | 8130 | 8140 | 8140 | 8130 | 36 |
| 319 | 20231211 | 133000 | 865507530 | 8140 | 8140 | 8140 | 8140 | 10 |
| 320 | 20231211 | 132900 | 865426130 | 8140 | 8140 | 8140 | 8140 | 69 |
| 321 | 20231211 | 132800 | 864864470 | 8140 | 8140 | 8140 | 8140 | 461 |
| 322 | 20231211 | 132700 | 861111930 | 8120 | 8120 | 8120 | 8120 | 27 |
| 323 | 20231211 | 132600 | 860892690 | 8130 | 8130 | 8130 | 8130 | 10 |
| 324 | 20231211 | 132500 | 860811390 | 8130 | 8130 | 8130 | 8130 | 0 |
| 325 | 20231211 | 132400 | 860811390 | 8130 | 8120 | 8130 | 8120 | 308 |
| 326 | 20231211 | 132300 | 858310350 | 8120 | 8130 | 8130 | 8120 | 37 |
| 327 | 20231211 | 132200 | 858009810 | 8130 | 8130 | 8130 | 8130 | 104 |
| 328 | 20231211 | 132100 | 857164290 | 8140 | 8130 | 8140 | 8130 | 32 |
| 329 | 20231211 | 132000 | 856904120 | 8130 | 8130 | 8130 | 8130 | 10 |
| 330 | 20231211 | 131900 | 856822820 | 8130 | 8130 | 8130 | 8130 | 14 |
| 331 | 20231211 | 131800 | 856709000 | 8140 | 8140 | 8140 | 8140 | 41 |
| 332 | 20231211 | 131700 | 856375260 | 8140 | 8140 | 8140 | 8140 | 20 |
| 333 | 20231211 | 131600 | 856212460 | 8140 | 8120 | 8140 | 8120 | 1495 |
| 334 | 20231211 | 131500 | 844058580 | 8120 | 8120 | 8120 | 8120 | 343 |
| 335 | 20231211 | 131400 | 841273420 | 8110 | 8110 | 8110 | 8110 | 105 |
| 336 | 20231211 | 131300 | 840421870 | 8110 | 8110 | 8110 | 8110 | 0 |
| 337 | 20231211 | 131200 | 840421870 | 8110 | 8110 | 8110 | 8110 | 233 |
| 338 | 20231211 | 131100 | 838532240 | 8110 | 8110 | 8110 | 8110 | 5 |
| 339 | 20231211 | 131000 | 838491690 | 8110 | 8100 | 8110 | 8100 | 360 |
| 340 | 20231211 | 130900 | 835575490 | 8100 | 8100 | 8100 | 8100 | 200 |
| 341 | 20231211 | 130800 | 833955490 | 8100 | 8110 | 8110 | 8100 | 1159 |
| 342 | 20231211 | 130700 | 824556270 | 8120 | 8120 | 8120 | 8120 | 0 |
| 343 | 20231211 | 130600 | 824556270 | 8120 | 8120 | 8120 | 8120 | 24 |
| 344 | 20231211 | 130500 | 824361390 | 8110 | 8110 | 8110 | 8110 | 135 |
| 345 | 20231211 | 130400 | 823266540 | 8110 | 8110 | 8110 | 8110 | 27 |
| 346 | 20231211 | 130300 | 823047570 | 8110 | 8110 | 8110 | 8110 | 75 |
| 347 | 20231211 | 130200 | 822439320 | 8110 | 8110 | 8110 | 8110 | 622 |
| 348 | 20231211 | 130100 | 817394900 | 8110 | 8110 | 8110 | 8110 | 0 |
| 349 | 20231211 | 130000 | 817394900 | 8110 | 8120 | 8120 | 8110 | 141 |
| 350 | 20231211 | 125900 | 816251280 | 8120 | 8120 | 8120 | 8120 | 0 |
| 351 | 20231211 | 125800 | 816251280 | 8120 | 8120 | 8120 | 8120 | 0 |
| 352 | 20231211 | 125700 | 816251280 | 8120 | 8120 | 8120 | 8120 | 519 |
| 353 | 20231211 | 125600 | 812037000 | 8120 | 8120 | 8120 | 8120 | 177 |
| 354 | 20231211 | 125500 | 810599760 | 8120 | 8110 | 8120 | 8110 | 7 |
| 355 | 20231211 | 125400 | 810542930 | 8120 | 8120 | 8120 | 8110 | 164 |
| 356 | 20231211 | 125300 | 809212780 | 8120 | 8120 | 8120 | 8120 | 11 |
| 357 | 20231211 | 125200 | 809123460 | 8120 | 8120 | 8120 | 8120 | 0 |
| 358 | 20231211 | 125100 | 809123460 | 8120 | 8110 | 8120 | 8110 | 4 |
| 359 | 20231211 | 125000 | 809091000 | 8110 | 8100 | 8110 | 8100 | 167 |
| 360 | 20231211 | 124900 | 807737460 | 8120 | 8120 | 8120 | 8120 | 14 |
| 361 | 20231211 | 124800 | 807623780 | 8120 | 8120 | 8120 | 8120 | 2 |
| 362 | 20231211 | 124700 | 807607540 | 8120 | 8120 | 8120 | 8120 | 15 |
| 363 | 20231211 | 124600 | 807485740 | 8100 | 8100 | 8110 | 8100 | 1489 |
| 364 | 20231211 | 124500 | 795424330 | 8100 | 8100 | 8100 | 8100 | 27 |
| 365 | 20231211 | 124400 | 795205630 | 8100 | 8100 | 8100 | 8100 | 0 |
| 366 | 20231211 | 124300 | 795205630 | 8100 | 8100 | 8100 | 8100 | 27 |
| 367 | 20231211 | 124200 | 794986930 | 8100 | 8110 | 8110 | 8100 | 234 |
| 368 | 20231211 | 124100 | 793091520 | 8100 | 8100 | 8100 | 8100 | 0 |
| 369 | 20231211 | 124000 | 793091520 | 8100 | 8100 | 8100 | 8100 | 0 |
| 370 | 20231211 | 123900 | 793091520 | 8100 | 8100 | 8100 | 8100 | 0 |
| 371 | 20231211 | 123800 | 793091520 | 8100 | 8100 | 8100 | 8100 | 366 |
| 372 | 20231211 | 123700 | 790126920 | 8100 | 8110 | 8110 | 8100 | 149 |
| 373 | 20231211 | 123600 | 788919010 | 8110 | 8110 | 8110 | 8110 | 86 |
| 374 | 20231211 | 123500 | 788221550 | 8110 | 8110 | 8110 | 8110 | 3 |
| 375 | 20231211 | 123400 | 788197220 | 8110 | 8110 | 8120 | 8110 | 153 |
| 376 | 20231211 | 123300 | 786956370 | 8110 | 8110 | 8110 | 8110 | 13 |
| 377 | 20231211 | 123200 | 786850940 | 8120 | 8110 | 8120 | 8110 | 28 |
| 378 | 20231211 | 123100 | 786623850 | 8120 | 8120 | 8120 | 8120 | 90 |
| 379 | 20231211 | 123000 | 785893050 | 8120 | 8120 | 8120 | 8120 | 1 |
| 380 | 20231211 | 122900 | 785884930 | 8130 | 8130 | 8130 | 8130 | 0 |
| 381 | 20231211 | 122800 | 785884930 | 8130 | 8130 | 8130 | 8130 | 2 |
| 382 | 20231211 | 122700 | 785868670 | 8110 | 8110 | 8110 | 8110 | 270 |
| 383 | 20231211 | 122600 | 783678970 | 8110 | 8120 | 8130 | 8110 | 640 |
| 384 | 20231211 | 122500 | 778488530 | 8110 | 8120 | 8120 | 8110 | 539 |
| 385 | 20231211 | 122400 | 774112350 | 8120 | 8120 | 8120 | 8120 | 139 |
| 386 | 20231211 | 122300 | 772983670 | 8120 | 8120 | 8120 | 8120 | 2 |
| 387 | 20231211 | 122200 | 772967430 | 8100 | 8100 | 8100 | 8100 | 0 |
| 388 | 20231211 | 122100 | 772967430 | 8100 | 8110 | 8110 | 8100 | 377 |
| 389 | 20231211 | 122000 | 769911730 | 8110 | 8110 | 8110 | 8110 | 6 |
| 390 | 20231211 | 121900 | 769863070 | 8100 | 8100 | 8110 | 8100 | 793 |
| 391 | 20231211 | 121800 | 763439750 | 8100 | 8090 | 8100 | 8090 | 45 |
| 392 | 20231211 | 121700 | 763075660 | 8100 | 8100 | 8100 | 8100 | 315 |
| 393 | 20231211 | 121600 | 760524160 | 8100 | 8100 | 8100 | 8100 | 11 |
| 394 | 20231211 | 121500 | 760435060 | 8090 | 8100 | 8100 | 8090 | 63 |
| 395 | 20231211 | 121400 | 759925380 | 8100 | 8090 | 8100 | 8090 | 134 |
| 396 | 20231211 | 121300 | 758840250 | 8090 | 8100 | 8100 | 8090 | 642 |
| 397 | 20231211 | 121200 | 753643320 | 8100 | 8110 | 8110 | 8100 | 3105 |
| 398 | 20231211 | 121100 | 728492790 | 8100 | 8110 | 8110 | 8100 | 325 |
| 399 | 20231211 | 121000 | 725858040 | 8110 | 8130 | 8130 | 8110 | 610 |
| 400 | 20231211 | 120900 | 720910600 | 8100 | 8110 | 8110 | 8100 | 329 |
| 401 | 20231211 | 120800 | 718243640 | 8110 | 8120 | 8130 | 8110 | 2937 |
| 402 | 20231211 | 120700 | 694424450 | 8120 | 8120 | 8120 | 8120 | 0 |
| 403 | 20231211 | 120600 | 694424450 | 8120 | 8120 | 8120 | 8120 | 11 |
| 404 | 20231211 | 120500 | 694335130 | 8110 | 8110 | 8110 | 8110 | 68 |
| 405 | 20231211 | 120400 | 693783650 | 8120 | 8120 | 8120 | 8120 | 150 |
| 406 | 20231211 | 120300 | 692565650 | 8130 | 8110 | 8130 | 8110 | 1017 |
| 407 | 20231211 | 120200 | 684317740 | 8130 | 8120 | 8130 | 8120 | 290 |
| 408 | 20231211 | 120100 | 681962920 | 8130 | 8110 | 8130 | 8110 | 577 |
| 409 | 20231211 | 120000 | 677283410 | 8130 | 8130 | 8130 | 8130 | 20 |
| 410 | 20231211 | 115900 | 677120810 | 8130 | 8120 | 8130 | 8120 | 20 |
| 411 | 20231211 | 115800 | 676958360 | 8120 | 8120 | 8120 | 8120 | 795 |
| 412 | 20231211 | 115700 | 670502960 | 8130 | 8130 | 8130 | 8130 | 50 |
| 413 | 20231211 | 115600 | 670096460 | 8140 | 8130 | 8140 | 8130 | 6 |
| 414 | 20231211 | 115500 | 670047650 | 8120 | 8120 | 8120 | 8120 | 51 |
| 415 | 20231211 | 115400 | 669633530 | 8120 | 8120 | 8120 | 8120 | 3 |
| 416 | 20231211 | 115300 | 669609170 | 8130 | 8130 | 8130 | 8130 | 109 |
| 417 | 20231211 | 115200 | 668723000 | 8120 | 8120 | 8120 | 8120 | 5 |
| 418 | 20231211 | 115100 | 668682400 | 8130 | 8130 | 8130 | 8130 | 1 |
| 419 | 20231211 | 115000 | 668674270 | 8130 | 8120 | 8130 | 8120 | 202 |
| 420 | 20231211 | 114900 | 667034010 | 8120 | 8120 | 8120 | 8120 | 306 |
| 421 | 20231211 | 114800 | 664549290 | 8130 | 8130 | 8130 | 8130 | 1 |
| 422 | 20231211 | 114700 | 664541160 | 8140 | 8140 | 8140 | 8140 | 1 |
| 423 | 20231211 | 114600 | 664533020 | 8120 | 8120 | 8120 | 8120 | 82 |
| 424 | 20231211 | 114500 | 663867180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 425 | 20231211 | 114400 | 663867180 | 8120 | 8120 | 8120 | 8120 | 44 |
| 426 | 20231211 | 114300 | 663509900 | 8120 | 8120 | 8120 | 8120 | 228 |
| 427 | 20231211 | 114200 | 661658540 | 8140 | 8140 | 8140 | 8140 | 0 |
| 428 | 20231211 | 114100 | 661658540 | 8140 | 8140 | 8140 | 8140 | 0 |
| 429 | 20231211 | 114000 | 661658540 | 8140 | 8140 | 8140 | 8140 | 30 |
| 430 | 20231211 | 113900 | 661414340 | 8140 | 8140 | 8140 | 8140 | 10 |
| 431 | 20231211 | 113800 | 661332940 | 8130 | 8140 | 8140 | 8130 | 337 |
| 432 | 20231211 | 113700 | 658592940 | 8140 | 8130 | 8140 | 8130 | 272 |
| 433 | 20231211 | 113600 | 656381560 | 8140 | 8140 | 8140 | 8140 | 0 |
| 434 | 20231211 | 113500 | 656381560 | 8140 | 8130 | 8140 | 8130 | 49 |
| 435 | 20231211 | 113400 | 655982970 | 8140 | 8140 | 8140 | 8140 | 1 |
| 436 | 20231211 | 113300 | 655974830 | 8140 | 8140 | 8140 | 8140 | 12 |
| 437 | 20231211 | 113200 | 655877150 | 8130 | 8140 | 8140 | 8130 | 13 |
| 438 | 20231211 | 113100 | 655771430 | 8140 | 8130 | 8140 | 8130 | 529 |
| 439 | 20231211 | 113000 | 651470460 | 8130 | 8120 | 8130 | 8120 | 582 |
| 440 | 20231211 | 112900 | 646744600 | 8120 | 8130 | 8130 | 8120 | 207 |
| 441 | 20231211 | 112800 | 645063290 | 8130 | 8140 | 8140 | 8130 | 1232 |
| 442 | 20231211 | 112700 | 635046810 | 8140 | 8150 | 8150 | 8140 | 7 |
| 443 | 20231211 | 112600 | 634989810 | 8130 | 8140 | 8140 | 8130 | 443 |
| 444 | 20231211 | 112500 | 631388170 | 8140 | 8140 | 8140 | 8140 | 1 |
| 445 | 20231211 | 112400 | 631380030 | 8140 | 8150 | 8150 | 8140 | 356 |
| 446 | 20231211 | 112300 | 628482180 | 8150 | 8150 | 8150 | 8150 | 21 |
| 447 | 20231211 | 112200 | 628311030 | 8160 | 8150 | 8160 | 8150 | 8 |
| 448 | 20231211 | 112100 | 628245820 | 8150 | 8140 | 8150 | 8140 | 167 |
| 449 | 20231211 | 112000 | 626885390 | 8140 | 8140 | 8140 | 8140 | 15 |
| 450 | 20231211 | 111900 | 626763290 | 8130 | 8130 | 8130 | 8130 | 554 |
| 451 | 20231211 | 111800 | 622259270 | 8130 | 8120 | 8130 | 8120 | 215 |
| 452 | 20231211 | 111700 | 620513320 | 8130 | 8130 | 8130 | 8120 | 32 |
| 453 | 20231211 | 111600 | 620253430 | 8120 | 8130 | 8130 | 8120 | 8 |
| 454 | 20231211 | 111500 | 620188410 | 8130 | 8140 | 8140 | 8130 | 104 |
| 455 | 20231211 | 111400 | 619342830 | 8150 | 8150 | 8150 | 8150 | 300 |
| 456 | 20231211 | 111300 | 616897830 | 8150 | 8120 | 8150 | 8120 | 416 |
| 457 | 20231211 | 111200 | 613511790 | 8140 | 8140 | 8140 | 8140 | 52 |
| 458 | 20231211 | 111100 | 613088510 | 8130 | 8130 | 8130 | 8130 | 133 |
| 459 | 20231211 | 111000 | 612007220 | 8140 | 8130 | 8140 | 8130 | 22 |
| 460 | 20231211 | 110900 | 611828310 | 8130 | 8140 | 8140 | 8130 | 6 |
| 461 | 20231211 | 110800 | 611779490 | 8130 | 8130 | 8130 | 8130 | 545 |
| 462 | 20231211 | 110700 | 607348640 | 8130 | 8130 | 8130 | 8130 | 50 |
| 463 | 20231211 | 110600 | 606942140 | 8130 | 8130 | 8130 | 8130 | 0 |
| 464 | 20231211 | 110500 | 606942140 | 8130 | 8120 | 8130 | 8120 | 3 |
| 465 | 20231211 | 110400 | 606917760 | 8130 | 8130 | 8130 | 8120 | 79 |
| 466 | 20231211 | 110300 | 606275760 | 8130 | 8120 | 8130 | 8120 | 14 |
| 467 | 20231211 | 110200 | 606161960 | 8140 | 8140 | 8140 | 8140 | 4 |
| 468 | 20231211 | 110100 | 606129400 | 8130 | 8130 | 8140 | 8130 | 17 |
| 469 | 20231211 | 110000 | 605991160 | 8130 | 8130 | 8130 | 8130 | 1 |
| 470 | 20231211 | 105900 | 605983030 | 8140 | 8140 | 8140 | 8140 | 2 |
| 471 | 20231211 | 105800 | 605966750 | 8140 | 8140 | 8140 | 8140 | 0 |
| 472 | 20231211 | 105700 | 605966750 | 8140 | 8140 | 8140 | 8120 | 33 |
| 473 | 20231211 | 105600 | 605698670 | 8140 | 8140 | 8140 | 8140 | 101 |
| 474 | 20231211 | 105500 | 604876530 | 8140 | 8120 | 8140 | 8120 | 375 |
| 475 | 20231211 | 105400 | 601824280 | 8120 | 8120 | 8120 | 8120 | 0 |
| 476 | 20231211 | 105300 | 601824280 | 8120 | 8130 | 8130 | 8120 | 54 |
| 477 | 20231211 | 105200 | 601385790 | 8130 | 8130 | 8130 | 8130 | 0 |
| 478 | 20231211 | 105100 | 601385790 | 8130 | 8110 | 8130 | 8110 | 14 |
| 479 | 20231211 | 105000 | 601272150 | 8120 | 8110 | 8120 | 8110 | 1116 |
| 480 | 20231211 | 104900 | 592215950 | 8110 | 8120 | 8120 | 8110 | 264 |
| 481 | 20231211 | 104800 | 590072280 | 8120 | 8120 | 8120 | 8120 | 33 |
| 482 | 20231211 | 104700 | 589804320 | 8120 | 8120 | 8120 | 8120 | 285 |
| 483 | 20231211 | 104600 | 587490120 | 8120 | 8110 | 8120 | 8110 | 28 |
| 484 | 20231211 | 104500 | 587263030 | 8120 | 8120 | 8120 | 8120 | 12 |
| 485 | 20231211 | 104400 | 587165590 | 8120 | 8120 | 8120 | 8120 | 59 |
| 486 | 20231211 | 104300 | 586686510 | 8110 | 8110 | 8110 | 8110 | 500 |
| 487 | 20231211 | 104200 | 582631510 | 8120 | 8120 | 8120 | 8120 | 501 |
| 488 | 20231211 | 104100 | 578563390 | 8120 | 8120 | 8120 | 8120 | 280 |
| 489 | 20231211 | 104000 | 576289790 | 8110 | 8120 | 8120 | 8110 | 1313 |
| 490 | 20231211 | 103900 | 565641310 | 8120 | 8120 | 8120 | 8120 | 12 |
| 491 | 20231211 | 103800 | 565543870 | 8120 | 8120 | 8130 | 8120 | 1172 |
| 492 | 20231211 | 103700 | 556026960 | 8130 | 8130 | 8130 | 8130 | 3 |
| 493 | 20231211 | 103600 | 556002570 | 8130 | 8140 | 8140 | 8120 | 524 |
| 494 | 20231211 | 103500 | 551738850 | 8140 | 8130 | 8140 | 8130 | 303 |
| 495 | 20231211 | 103400 | 549275440 | 8120 | 8120 | 8120 | 8120 | 290 |
| 496 | 20231211 | 103300 | 546920640 | 8120 | 8140 | 8140 | 8120 | 1109 |
| 497 | 20231211 | 103200 | 537903920 | 8140 | 8140 | 8140 | 8140 | 169 |
| 498 | 20231211 | 103100 | 536528260 | 8150 | 8150 | 8150 | 8150 | 50 |
| 499 | 20231211 | 103000 | 536120760 | 8130 | 8140 | 8150 | 8130 | 454 |
| 500 | 20231211 | 102900 | 532425400 | 8140 | 8140 | 8150 | 8140 | 635 |
| 501 | 20231211 | 102800 | 527256410 | 8140 | 8150 | 8150 | 8140 | 6 |
| 502 | 20231211 | 102700 | 527207530 | 8140 | 8140 | 8140 | 8140 | 27 |
| 503 | 20231211 | 102600 | 526987750 | 8140 | 8140 | 8150 | 8140 | 114 |
| 504 | 20231211 | 102500 | 526059750 | 8150 | 8150 | 8150 | 8150 | 241 |
| 505 | 20231211 | 102400 | 524095600 | 8170 | 8150 | 8170 | 8150 | 61 |
| 506 | 20231211 | 102300 | 523598150 | 8150 | 8150 | 8150 | 8150 | 2 |
| 507 | 20231211 | 102200 | 523581850 | 8170 | 8170 | 8170 | 8170 | 0 |
| 508 | 20231211 | 102100 | 523581850 | 8170 | 8140 | 8170 | 8140 | 214 |
| 509 | 20231211 | 102000 | 521837720 | 8150 | 8150 | 8150 | 8150 | 3 |
| 510 | 20231211 | 101900 | 521813270 | 8150 | 8170 | 8170 | 8150 | 244 |
| 511 | 20231211 | 101800 | 519824650 | 8170 | 8170 | 8170 | 8170 | 51 |
| 512 | 20231211 | 101700 | 519407980 | 8170 | 8170 | 8170 | 8170 | 10 |
| 513 | 20231211 | 101600 | 519326280 | 8170 | 8160 | 8170 | 8160 | 1447 |
| 514 | 20231211 | 101500 | 507505970 | 8160 | 8140 | 8160 | 8140 | 458 |
| 515 | 20231211 | 101400 | 503775820 | 8140 | 8150 | 8150 | 8140 | 172 |
| 516 | 20231211 | 101300 | 502375700 | 8140 | 8140 | 8140 | 8140 | 150 |
| 517 | 20231211 | 101200 | 501154700 | 8140 | 8150 | 8150 | 8140 | 192 |
| 518 | 20231211 | 101100 | 499591200 | 8150 | 8150 | 8150 | 8150 | 1050 |
| 519 | 20231211 | 101000 | 491033700 | 8150 | 8150 | 8150 | 8150 | 0 |
| 520 | 20231211 | 100900 | 491033700 | 8150 | 8150 | 8150 | 8150 | 30 |
| 521 | 20231211 | 100800 | 490789200 | 8160 | 8170 | 8170 | 8160 | 66 |
| 522 | 20231211 | 100700 | 490250240 | 8170 | 8150 | 8170 | 8150 | 29 |
| 523 | 20231211 | 100600 | 490013850 | 8170 | 8170 | 8170 | 8170 | 2 |
| 524 | 20231211 | 100500 | 489997510 | 8170 | 8170 | 8170 | 8170 | 2 |
| 525 | 20231211 | 100400 | 489981170 | 8150 | 8150 | 8160 | 8150 | 176 |
| 526 | 20231211 | 100300 | 488546760 | 8140 | 8140 | 8140 | 8140 | 172 |
| 527 | 20231211 | 100200 | 487146680 | 8150 | 8170 | 8170 | 8140 | 2254 |
| 528 | 20231211 | 100100 | 468751540 | 8170 | 8180 | 8180 | 8170 | 844 |
| 529 | 20231211 | 100000 | 461851790 | 8180 | 8180 | 8180 | 8180 | 626 |
| 530 | 20231211 | 095900 | 456731110 | 8180 | 8190 | 8190 | 8180 | 145 |
| 531 | 20231211 | 095800 | 455545000 | 8180 | 8180 | 8180 | 8170 | 508 |
| 532 | 20231211 | 095700 | 451389650 | 8180 | 8180 | 8180 | 8180 | 0 |
| 533 | 20231211 | 095600 | 451389650 | 8180 | 8190 | 8190 | 8180 | 987 |
| 534 | 20231211 | 095500 | 443315970 | 8190 | 8190 | 8190 | 8190 | 250 |
| 535 | 20231211 | 095400 | 441268470 | 8190 | 8190 | 8190 | 8190 | 258 |
| 536 | 20231211 | 095300 | 439155450 | 8200 | 8210 | 8210 | 8200 | 914 |
| 537 | 20231211 | 095200 | 431654310 | 8210 | 8190 | 8210 | 8190 | 7524 |
| 538 | 20231211 | 095100 | 369988690 | 8190 | 8180 | 8190 | 8180 | 193 |
| 539 | 20231211 | 095000 | 368409880 | 8180 | 8180 | 8190 | 8180 | 463 |
| 540 | 20231211 | 094900 | 364622340 | 8190 | 8190 | 8190 | 8180 | 960 |
| 541 | 20231211 | 094800 | 356764470 | 8180 | 8180 | 8190 | 8180 | 213 |
| 542 | 20231211 | 094700 | 355020110 | 8180 | 8170 | 8180 | 8170 | 1126 |
| 543 | 20231211 | 094600 | 345810020 | 8180 | 8160 | 8180 | 8160 | 114 |
| 544 | 20231211 | 094500 | 344879680 | 8160 | 8160 | 8160 | 8160 | 1283 |
| 545 | 20231211 | 094400 | 334410400 | 8160 | 8160 | 8160 | 8160 | 1183 |
| 546 | 20231211 | 094300 | 324757120 | 8160 | 8180 | 8190 | 8150 | 3102 |
| 547 | 20231211 | 094200 | 299389880 | 8160 | 8160 | 8180 | 8160 | 696 |
| 548 | 20231211 | 094100 | 293704190 | 8160 | 8150 | 8160 | 8150 | 1818 |
| 549 | 20231211 | 094000 | 278879550 | 8150 | 8150 | 8150 | 8150 | 97 |
| 550 | 20231211 | 093900 | 278089000 | 8150 | 8160 | 8160 | 8140 | 2567 |
| 551 | 20231211 | 093800 | 257187810 | 8150 | 8160 | 8160 | 8150 | 378 |
| 552 | 20231211 | 093700 | 254103510 | 8170 | 8170 | 8170 | 8160 | 208 |
| 553 | 20231211 | 093600 | 252405170 | 8170 | 8170 | 8180 | 8160 | 337 |
| 554 | 20231211 | 093500 | 249652050 | 8170 | 8170 | 8180 | 8170 | 577 |
| 555 | 20231211 | 093400 | 244937500 | 8170 | 8170 | 8180 | 8170 | 478 |
| 556 | 20231211 | 093300 | 241031540 | 8170 | 8180 | 8180 | 8170 | 2722 |
| 557 | 20231211 | 093200 | 218766410 | 8170 | 8160 | 8170 | 8140 | 1838 |
| 558 | 20231211 | 093100 | 203758520 | 8140 | 8150 | 8160 | 8140 | 1048 |
| 559 | 20231211 | 093000 | 195226750 | 8160 | 8160 | 8170 | 8160 | 135 |
| 560 | 20231211 | 092900 | 194124910 | 8160 | 8170 | 8170 | 8160 | 130 |
| 561 | 20231211 | 092800 | 193063940 | 8160 | 8150 | 8160 | 8150 | 113 |
| 562 | 20231211 | 092700 | 192141890 | 8140 | 8180 | 8180 | 8140 | 100 |
| 563 | 20231211 | 092600 | 191327330 | 8170 | 8130 | 8170 | 8130 | 5471 |
| 564 | 20231211 | 092500 | 146707510 | 8130 | 8140 | 8140 | 8130 | 151 |
| 565 | 20231211 | 092400 | 145479870 | 8140 | 8150 | 8150 | 8140 | 307 |
| 566 | 20231211 | 092300 | 142978820 | 8140 | 8140 | 8140 | 8140 | 327 |
| 567 | 20231211 | 092200 | 140317040 | 8140 | 8130 | 8150 | 8130 | 3445 |
| 568 | 20231211 | 092100 | 112298430 | 8130 | 8130 | 8130 | 8130 | 45 |
| 569 | 20231211 | 092000 | 111932580 | 8130 | 8130 | 8130 | 8130 | 1 |
| 570 | 20231211 | 091900 | 111924450 | 8130 | 8120 | 8130 | 8120 | 85 |
| 571 | 20231211 | 091800 | 111233920 | 8130 | 8140 | 8140 | 8130 | 19 |
| 572 | 20231211 | 091700 | 111079320 | 8130 | 8130 | 8130 | 8130 | 450 |
| 573 | 20231211 | 091600 | 107420820 | 8140 | 8150 | 8150 | 8130 | 87 |
| 574 | 20231211 | 091500 | 106712940 | 8130 | 8150 | 8150 | 8130 | 23 |
| 575 | 20231211 | 091400 | 106525690 | 8150 | 8150 | 8160 | 8150 | 879 |
| 576 | 20231211 | 091300 | 99360370 | 8160 | 8130 | 8160 | 8130 | 2022 |
| 577 | 20231211 | 091200 | 82899870 | 8140 | 8140 | 8140 | 8140 | 144 |
| 578 | 20231211 | 091100 | 81727710 | 8140 | 8130 | 8140 | 8130 | 342 |
| 579 | 20231211 | 091000 | 78944830 | 8140 | 8120 | 8140 | 8120 | 665 |
| 580 | 20231211 | 090900 | 73544990 | 8110 | 8110 | 8110 | 8090 | 2079 |
| 581 | 20231211 | 090800 | 56690380 | 8090 | 8090 | 8090 | 8090 | 46 |
| 582 | 20231211 | 090700 | 56318240 | 8090 | 8100 | 8100 | 8080 | 101 |
| 583 | 20231211 | 090600 | 55501090 | 8090 | 8100 | 8110 | 8090 | 1314 |
| 584 | 20231211 | 090500 | 44863420 | 8100 | 8100 | 8110 | 8100 | 5 |
| 585 | 20231211 | 090400 | 44822890 | 8100 | 8110 | 8110 | 8100 | 387 |
| 586 | 20231211 | 090300 | 41685060 | 8120 | 8130 | 8130 | 8120 | 367 |
| 587 | 20231211 | 090200 | 38704420 | 8140 | 8170 | 8170 | 8140 | 545 |
| 588 | 20231211 | 090100 | 34266660 | 8170 | 8110 | 8180 | 8110 | 2705 |
| 589 | 20231211 | 090000 | 12256360 | 8120 | 8100 | 8120 | 8100 | 1513 |