28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 183200 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 9715 |
| 3 | 20231214 | 183100 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 4 | 20231214 | 183000 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 5 | 20231214 | 182900 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 6 | 20231214 | 182800 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 7 | 20231214 | 182700 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 8 | 20231214 | 182600 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 9 | 20231214 | 182500 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 10 | 20231214 | 182400 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 11 | 20231214 | 182300 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 12 | 20231214 | 182200 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 13 | 20231214 | 182100 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 14 | 20231214 | 182000 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 15 | 20231214 | 181900 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 16 | 20231214 | 181800 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 17 | 20231214 | 181700 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 18 | 20231214 | 181600 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 19 | 20231214 | 181500 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 20 | 20231214 | 181400 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 21 | 20231214 | 181300 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 22 | 20231214 | 181200 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 23 | 20231214 | 181100 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 24 | 20231214 | 181000 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 25 | 20231214 | 180900 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 26 | 20231214 | 180800 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 27 | 20231214 | 180700 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 28 | 20231214 | 180600 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 29 | 20231214 | 180500 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 30 | 20231214 | 180400 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 31 | 20231214 | 180300 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 32 | 20231214 | 180200 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 9715 |
| 33 | 20231214 | 180100 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 34 | 20231214 | 180000 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 35 | 20231214 | 175900 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 36 | 20231214 | 175800 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 37 | 20231214 | 175700 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 38 | 20231214 | 175600 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 39 | 20231214 | 175500 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 40 | 20231214 | 175400 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 41 | 20231214 | 175300 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 42 | 20231214 | 175200 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 43 | 20231214 | 175100 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 44 | 20231214 | 175000 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 45 | 20231214 | 174900 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 46 | 20231214 | 174800 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 47 | 20231214 | 174700 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 48 | 20231214 | 174600 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 49 | 20231214 | 174500 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 50 | 20231214 | 174400 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 51 | 20231214 | 174300 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 52 | 20231214 | 174200 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 53 | 20231214 | 174100 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 54 | 20231214 | 174000 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 55 | 20231214 | 173900 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 56 | 20231214 | 173800 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 57 | 20231214 | 173700 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 58 | 20231214 | 173600 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 59 | 20231214 | 173500 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 60 | 20231214 | 173400 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 61 | 20231214 | 173300 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 62 | 20231214 | 173200 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 9715 |
| 63 | 20231214 | 173100 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 64 | 20231214 | 173000 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 65 | 20231214 | 172900 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 66 | 20231214 | 172800 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 67 | 20231214 | 172700 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 68 | 20231214 | 172600 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 69 | 20231214 | 172500 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 70 | 20231214 | 172400 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 71 | 20231214 | 172300 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 72 | 20231214 | 172200 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 73 | 20231214 | 172100 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 74 | 20231214 | 172000 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 75 | 20231214 | 171900 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 76 | 20231214 | 171800 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 77 | 20231214 | 171700 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 78 | 20231214 | 171600 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 79 | 20231214 | 171500 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 80 | 20231214 | 171400 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 81 | 20231214 | 171300 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 82 | 20231214 | 171200 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 83 | 20231214 | 171100 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 84 | 20231214 | 171000 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 85 | 20231214 | 170900 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 86 | 20231214 | 170800 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 87 | 20231214 | 170700 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 88 | 20231214 | 170600 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 89 | 20231214 | 170500 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 90 | 20231214 | 170400 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 91 | 20231214 | 170300 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 92 | 20231214 | 170200 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 9715 |
| 93 | 20231214 | 170100 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 94 | 20231214 | 170000 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 95 | 20231214 | 165900 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 96 | 20231214 | 165800 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 97 | 20231214 | 165700 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 98 | 20231214 | 165600 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 99 | 20231214 | 165500 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 100 | 20231214 | 165400 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 101 | 20231214 | 165300 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 102 | 20231214 | 165200 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 103 | 20231214 | 165100 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 104 | 20231214 | 165000 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 105 | 20231214 | 164900 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 106 | 20231214 | 164800 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 107 | 20231214 | 164700 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 108 | 20231214 | 164600 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 109 | 20231214 | 164500 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 110 | 20231214 | 164400 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 111 | 20231214 | 164300 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 112 | 20231214 | 164200 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 113 | 20231214 | 164100 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 114 | 20231214 | 164000 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 115 | 20231214 | 163900 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 116 | 20231214 | 163800 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 117 | 20231214 | 163700 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 118 | 20231214 | 163600 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 119 | 20231214 | 163500 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 120 | 20231214 | 163400 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 121 | 20231214 | 163300 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 122 | 20231214 | 163200 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 9715 |
| 123 | 20231214 | 163100 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 124 | 20231214 | 163000 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 125 | 20231214 | 162900 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 126 | 20231214 | 162800 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 127 | 20231214 | 162700 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 128 | 20231214 | 162600 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 129 | 20231214 | 162500 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 130 | 20231214 | 162400 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 131 | 20231214 | 162300 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 132 | 20231214 | 162200 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 133 | 20231214 | 162100 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 134 | 20231214 | 162000 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 135 | 20231214 | 161900 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 136 | 20231214 | 161800 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 137 | 20231214 | 161700 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 138 | 20231214 | 161600 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 139 | 20231214 | 161500 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 140 | 20231214 | 161400 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 141 | 20231214 | 161300 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 142 | 20231214 | 161200 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 143 | 20231214 | 161100 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 144 | 20231214 | 161000 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 145 | 20231214 | 160900 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 146 | 20231214 | 160800 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 147 | 20231214 | 160700 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 148 | 20231214 | 160600 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 149 | 20231214 | 160500 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 150 | 20231214 | 160400 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 151 | 20231214 | 160300 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 152 | 20231214 | 160200 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 9715 |
| 153 | 20231214 | 160100 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 154 | 20231214 | 160000 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 155 | 20231214 | 155900 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 156 | 20231214 | 155800 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 157 | 20231214 | 155700 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 158 | 20231214 | 155600 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 159 | 20231214 | 155500 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 160 | 20231214 | 155400 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 161 | 20231214 | 155300 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 162 | 20231214 | 155200 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 163 | 20231214 | 155100 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 164 | 20231214 | 155000 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 165 | 20231214 | 154900 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 166 | 20231214 | 154800 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 167 | 20231214 | 154700 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 168 | 20231214 | 154600 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 169 | 20231214 | 154500 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 170 | 20231214 | 154400 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 171 | 20231214 | 154300 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 172 | 20231214 | 154200 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 173 | 20231214 | 154100 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 174 | 20231214 | 154000 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 175 | 20231214 | 153900 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 176 | 20231214 | 153800 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 177 | 20231214 | 153700 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 178 | 20231214 | 153600 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 179 | 20231214 | 153500 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 180 | 20231214 | 153400 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 181 | 20231214 | 153300 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 182 | 20231214 | 153200 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 9715 |
| 183 | 20231214 | 153100 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 0 |
| 184 | 20231214 | 153000 | 2925891540 | 4205 | 4205 | 4205 | 4205 | 9715 |
| 185 | 20231214 | 152900 | 2885039965 | 4195 | 4195 | 4195 | 4195 | 0 |
| 186 | 20231214 | 152800 | 2885039965 | 4195 | 4195 | 4195 | 4195 | 0 |
| 187 | 20231214 | 152700 | 2885039965 | 4195 | 4195 | 4195 | 4195 | 0 |
| 188 | 20231214 | 152600 | 2885039965 | 4195 | 4195 | 4195 | 4195 | 0 |
| 189 | 20231214 | 152500 | 2885039965 | 4195 | 4195 | 4195 | 4195 | 0 |
| 190 | 20231214 | 152400 | 2885039965 | 4195 | 4195 | 4195 | 4195 | 0 |
| 191 | 20231214 | 152300 | 2885039965 | 4195 | 4195 | 4195 | 4195 | 0 |
| 192 | 20231214 | 152200 | 2885039965 | 4195 | 4195 | 4195 | 4195 | 0 |
| 193 | 20231214 | 152100 | 2885039965 | 4195 | 4195 | 4195 | 4195 | 0 |
| 194 | 20231214 | 152000 | 2885039965 | 4195 | 4195 | 4195 | 4195 | 0 |
| 195 | 20231214 | 151900 | 2885039965 | 4195 | 4195 | 4195 | 4190 | 1168 |
| 196 | 20231214 | 151800 | 2880140985 | 4195 | 4195 | 4200 | 4195 | 1034 |
| 197 | 20231214 | 151700 | 2875803100 | 4195 | 4195 | 4195 | 4195 | 647 |
| 198 | 20231214 | 151600 | 2873088935 | 4195 | 4195 | 4195 | 4190 | 608 |
| 199 | 20231214 | 151500 | 2870538875 | 4190 | 4195 | 4200 | 4190 | 226 |
| 200 | 20231214 | 151400 | 2869590850 | 4195 | 4195 | 4195 | 4195 | 336 |
| 201 | 20231214 | 151300 | 2868181330 | 4195 | 4195 | 4200 | 4190 | 512 |
| 202 | 20231214 | 151200 | 2866033630 | 4195 | 4190 | 4200 | 4190 | 254 |
| 203 | 20231214 | 151100 | 2864969340 | 4190 | 4195 | 4200 | 4190 | 1324 |
| 204 | 20231214 | 151000 | 2859419115 | 4195 | 4195 | 4200 | 4195 | 234 |
| 205 | 20231214 | 150900 | 2858437465 | 4195 | 4200 | 4200 | 4195 | 1920 |
| 206 | 20231214 | 150800 | 2850377515 | 4200 | 4200 | 4205 | 4200 | 395 |
| 207 | 20231214 | 150700 | 2848718435 | 4200 | 4200 | 4200 | 4185 | 2555 |
| 208 | 20231214 | 150600 | 2838000215 | 4185 | 4185 | 4190 | 4185 | 310 |
| 209 | 20231214 | 150500 | 2836702815 | 4185 | 4200 | 4200 | 4180 | 2493 |
| 210 | 20231214 | 150400 | 2826274200 | 4200 | 4200 | 4200 | 4185 | 3674 |
| 211 | 20231214 | 150300 | 2810879270 | 4205 | 4215 | 4215 | 4195 | 1846 |
| 212 | 20231214 | 150200 | 2803124960 | 4215 | 4215 | 4215 | 4200 | 4870 |
| 213 | 20231214 | 150100 | 2782635305 | 4215 | 4205 | 4215 | 4205 | 1760 |
| 214 | 20231214 | 150000 | 2775225415 | 4205 | 4215 | 4215 | 4205 | 1849 |
| 215 | 20231214 | 145900 | 2767441315 | 4215 | 4210 | 4215 | 4210 | 20 |
| 216 | 20231214 | 145800 | 2767357065 | 4210 | 4210 | 4210 | 4210 | 2010 |
| 217 | 20231214 | 145700 | 2758894965 | 4210 | 4210 | 4210 | 4205 | 536 |
| 218 | 20231214 | 145600 | 2756638835 | 4210 | 4210 | 4210 | 4210 | 10 |
| 219 | 20231214 | 145500 | 2756596735 | 4210 | 4210 | 4210 | 4210 | 14 |
| 220 | 20231214 | 145400 | 2756537795 | 4215 | 4210 | 4215 | 4210 | 21 |
| 221 | 20231214 | 145300 | 2756449330 | 4210 | 4210 | 4210 | 4210 | 66 |
| 222 | 20231214 | 145200 | 2756171470 | 4215 | 4215 | 4215 | 4215 | 6 |
| 223 | 20231214 | 145100 | 2756146180 | 4220 | 4210 | 4220 | 4210 | 1348 |
| 224 | 20231214 | 145000 | 2750457720 | 4220 | 4210 | 4220 | 4210 | 1076 |
| 225 | 20231214 | 144900 | 2745922850 | 4210 | 4210 | 4210 | 4205 | 277 |
| 226 | 20231214 | 144800 | 2744757895 | 4210 | 4205 | 4210 | 4205 | 1253 |
| 227 | 20231214 | 144700 | 2739487815 | 4205 | 4210 | 4210 | 4205 | 86 |
| 228 | 20231214 | 144600 | 2739125860 | 4205 | 4210 | 4215 | 4205 | 598 |
| 229 | 20231214 | 144500 | 2736607830 | 4210 | 4210 | 4215 | 4210 | 450 |
| 230 | 20231214 | 144400 | 2734713325 | 4210 | 4210 | 4210 | 4205 | 34 |
| 231 | 20231214 | 144300 | 2734570235 | 4205 | 4210 | 4210 | 4205 | 91 |
| 232 | 20231214 | 144200 | 2734187495 | 4210 | 4210 | 4210 | 4205 | 2115 |
| 233 | 20231214 | 144100 | 2725283800 | 4210 | 4210 | 4210 | 4200 | 685 |
| 234 | 20231214 | 144000 | 2722403055 | 4210 | 4205 | 4210 | 4205 | 1122 |
| 235 | 20231214 | 143900 | 2717684905 | 4205 | 4205 | 4205 | 4205 | 10 |
| 236 | 20231214 | 143800 | 2717642855 | 4205 | 4210 | 4210 | 4205 | 11 |
| 237 | 20231214 | 143700 | 2717596595 | 4205 | 4205 | 4205 | 4205 | 10 |
| 238 | 20231214 | 143600 | 2717554545 | 4205 | 4205 | 4210 | 4205 | 133 |
| 239 | 20231214 | 143500 | 2716995265 | 4205 | 4205 | 4205 | 4205 | 762 |
| 240 | 20231214 | 143400 | 2713791055 | 4205 | 4205 | 4205 | 4205 | 10 |
| 241 | 20231214 | 143300 | 2713749005 | 4205 | 4210 | 4210 | 4205 | 215 |
| 242 | 20231214 | 143200 | 2712843925 | 4205 | 4205 | 4210 | 4205 | 1507 |
| 243 | 20231214 | 143100 | 2706506985 | 4200 | 4200 | 4205 | 4200 | 622 |
| 244 | 20231214 | 143000 | 2703892085 | 4200 | 4200 | 4200 | 4200 | 1371 |
| 245 | 20231214 | 142900 | 2698133885 | 4205 | 4210 | 4210 | 4205 | 1250 |
| 246 | 20231214 | 142800 | 2692877630 | 4205 | 4210 | 4210 | 4205 | 11 |
| 247 | 20231214 | 142700 | 2692831370 | 4205 | 4205 | 4205 | 4205 | 14 |
| 248 | 20231214 | 142600 | 2692772500 | 4210 | 4205 | 4210 | 4205 | 178 |
| 249 | 20231214 | 142500 | 2692024000 | 4205 | 4200 | 4205 | 4200 | 65 |
| 250 | 20231214 | 142400 | 2691750980 | 4200 | 4200 | 4200 | 4195 | 1295 |
| 251 | 20231214 | 142300 | 2686313480 | 4195 | 4200 | 4200 | 4195 | 6 |
| 252 | 20231214 | 142200 | 2686288285 | 4205 | 4205 | 4205 | 4195 | 1817 |
| 253 | 20231214 | 142100 | 2678662545 | 4205 | 4205 | 4205 | 4205 | 210 |
| 254 | 20231214 | 142000 | 2677779495 | 4205 | 4210 | 4210 | 4205 | 102 |
| 255 | 20231214 | 141900 | 2677350085 | 4210 | 4200 | 4210 | 4200 | 1032 |
| 256 | 20231214 | 141800 | 2673015675 | 4200 | 4200 | 4200 | 4195 | 133 |
| 257 | 20231214 | 141700 | 2672457095 | 4200 | 4205 | 4205 | 4200 | 8281 |
| 258 | 20231214 | 141600 | 2637675835 | 4210 | 4200 | 4210 | 4200 | 2898 |
| 259 | 20231214 | 141500 | 2625496360 | 4200 | 4210 | 4210 | 4200 | 550 |
| 260 | 20231214 | 141400 | 2623185835 | 4210 | 4210 | 4210 | 4210 | 1 |
| 261 | 20231214 | 141300 | 2623181625 | 4210 | 4210 | 4210 | 4205 | 22 |
| 262 | 20231214 | 141200 | 2623089065 | 4210 | 4205 | 4210 | 4205 | 2204 |
| 263 | 20231214 | 141100 | 2613820475 | 4210 | 4210 | 4210 | 4210 | 4 |
| 264 | 20231214 | 141000 | 2613803635 | 4210 | 4210 | 4215 | 4210 | 102 |
| 265 | 20231214 | 140900 | 2613374210 | 4210 | 4210 | 4210 | 4210 | 211 |
| 266 | 20231214 | 140800 | 2612485900 | 4215 | 4215 | 4215 | 4205 | 417 |
| 267 | 20231214 | 140700 | 2610732395 | 4205 | 4210 | 4210 | 4205 | 2863 |
| 268 | 20231214 | 140600 | 2598679530 | 4210 | 4210 | 4210 | 4210 | 127 |
| 269 | 20231214 | 140500 | 2598144860 | 4210 | 4215 | 4215 | 4210 | 2555 |
| 270 | 20231214 | 140400 | 2587388230 | 4215 | 4215 | 4215 | 4215 | 104 |
| 271 | 20231214 | 140300 | 2586949870 | 4215 | 4215 | 4215 | 4215 | 100 |
| 272 | 20231214 | 140200 | 2586528370 | 4215 | 4215 | 4215 | 4215 | 518 |
| 273 | 20231214 | 140100 | 2584345000 | 4215 | 4220 | 4220 | 4215 | 462 |
| 274 | 20231214 | 140000 | 2582396585 | 4220 | 4220 | 4220 | 4220 | 0 |
| 275 | 20231214 | 135900 | 2582396585 | 4220 | 4220 | 4220 | 4220 | 0 |
| 276 | 20231214 | 135800 | 2582396585 | 4220 | 4220 | 4220 | 4220 | 400 |
| 277 | 20231214 | 135700 | 2580708585 | 4220 | 4220 | 4225 | 4220 | 974 |
| 278 | 20231214 | 135600 | 2576598300 | 4220 | 4220 | 4220 | 4220 | 1 |
| 279 | 20231214 | 135500 | 2576594080 | 4210 | 4210 | 4210 | 4210 | 0 |
| 280 | 20231214 | 135400 | 2576594080 | 4210 | 4210 | 4210 | 4210 | 165 |
| 281 | 20231214 | 135300 | 2575899430 | 4215 | 4215 | 4215 | 4215 | 907 |
| 282 | 20231214 | 135200 | 2572076425 | 4215 | 4220 | 4220 | 4215 | 303 |
| 283 | 20231214 | 135100 | 2570799180 | 4215 | 4215 | 4215 | 4215 | 10 |
| 284 | 20231214 | 135000 | 2570757030 | 4210 | 4215 | 4215 | 4210 | 364 |
| 285 | 20231214 | 134900 | 2569224000 | 4220 | 4225 | 4225 | 4220 | 15 |
| 286 | 20231214 | 134800 | 2569160650 | 4225 | 4225 | 4225 | 4225 | 6 |
| 287 | 20231214 | 134700 | 2569135300 | 4205 | 4205 | 4205 | 4205 | 100 |
| 288 | 20231214 | 134600 | 2568714800 | 4205 | 4210 | 4210 | 4205 | 400 |
| 289 | 20231214 | 134500 | 2567032020 | 4220 | 4220 | 4220 | 4210 | 72 |
| 290 | 20231214 | 134400 | 2566728190 | 4220 | 4210 | 4220 | 4210 | 208 |
| 291 | 20231214 | 134300 | 2565850500 | 4210 | 4215 | 4215 | 4210 | 2501 |
| 292 | 20231214 | 134200 | 2555318125 | 4220 | 4220 | 4220 | 4220 | 6 |
| 293 | 20231214 | 134100 | 2555292805 | 4220 | 4220 | 4220 | 4220 | 20 |
| 294 | 20231214 | 134000 | 2555208405 | 4220 | 4220 | 4220 | 4220 | 100 |
| 295 | 20231214 | 133900 | 2554786405 | 4215 | 4215 | 4215 | 4215 | 411 |
| 296 | 20231214 | 133800 | 2553054040 | 4215 | 4215 | 4215 | 4215 | 309 |
| 297 | 20231214 | 133700 | 2551751605 | 4215 | 4215 | 4215 | 4215 | 230 |
| 298 | 20231214 | 133600 | 2550782155 | 4215 | 4220 | 4220 | 4215 | 1286 |
| 299 | 20231214 | 133500 | 2545360980 | 4220 | 4220 | 4220 | 4220 | 1 |
| 300 | 20231214 | 133400 | 2545356760 | 4225 | 4220 | 4225 | 4220 | 151 |
| 301 | 20231214 | 133300 | 2544719520 | 4220 | 4220 | 4220 | 4220 | 0 |
| 302 | 20231214 | 133200 | 2544719520 | 4220 | 4225 | 4225 | 4220 | 1055 |
| 303 | 20231214 | 133100 | 2540265905 | 4225 | 4220 | 4225 | 4220 | 102 |
| 304 | 20231214 | 133000 | 2539834960 | 4225 | 4225 | 4225 | 4225 | 406 |
| 305 | 20231214 | 132900 | 2538119610 | 4225 | 4230 | 4230 | 4225 | 517 |
| 306 | 20231214 | 132800 | 2535934210 | 4230 | 4225 | 4230 | 4225 | 855 |
| 307 | 20231214 | 132700 | 2532321820 | 4225 | 4230 | 4230 | 4225 | 8 |
| 308 | 20231214 | 132600 | 2532287995 | 4225 | 4225 | 4225 | 4225 | 0 |
| 309 | 20231214 | 132500 | 2532287995 | 4225 | 4225 | 4225 | 4225 | 70 |
| 310 | 20231214 | 132400 | 2531992245 | 4225 | 4225 | 4225 | 4225 | 0 |
| 311 | 20231214 | 132300 | 2531992245 | 4225 | 4225 | 4225 | 4225 | 22 |
| 312 | 20231214 | 132200 | 2531899295 | 4225 | 4225 | 4225 | 4225 | 506 |
| 313 | 20231214 | 132100 | 2529761445 | 4225 | 4225 | 4225 | 4225 | 1 |
| 314 | 20231214 | 132000 | 2529757220 | 4225 | 4225 | 4225 | 4225 | 102 |
| 315 | 20231214 | 131900 | 2529326270 | 4220 | 4220 | 4220 | 4220 | 52 |
| 316 | 20231214 | 131800 | 2529106830 | 4220 | 4225 | 4225 | 4220 | 11 |
| 317 | 20231214 | 131700 | 2529060405 | 4225 | 4225 | 4225 | 4225 | 0 |
| 318 | 20231214 | 131600 | 2529060405 | 4225 | 4240 | 4240 | 4225 | 105 |
| 319 | 20231214 | 131500 | 2528616585 | 4235 | 4230 | 4235 | 4230 | 10 |
| 320 | 20231214 | 131400 | 2528574240 | 4240 | 4230 | 4240 | 4225 | 2079 |
| 321 | 20231214 | 131300 | 2519786125 | 4230 | 4230 | 4230 | 4230 | 187 |
| 322 | 20231214 | 131200 | 2518995115 | 4235 | 4235 | 4240 | 4235 | 12 |
| 323 | 20231214 | 131100 | 2518944290 | 4235 | 4240 | 4240 | 4235 | 927 |
| 324 | 20231214 | 131000 | 2515017875 | 4240 | 4235 | 4240 | 4235 | 4 |
| 325 | 20231214 | 130900 | 2515000920 | 4235 | 4235 | 4235 | 4235 | 186 |
| 326 | 20231214 | 130800 | 2514213210 | 4235 | 4235 | 4235 | 4235 | 827 |
| 327 | 20231214 | 130700 | 2510710865 | 4235 | 4235 | 4235 | 4235 | 143 |
| 328 | 20231214 | 130600 | 2510105260 | 4235 | 4235 | 4235 | 4235 | 521 |
| 329 | 20231214 | 130500 | 2507898825 | 4235 | 4230 | 4235 | 4230 | 396 |
| 330 | 20231214 | 130400 | 2506223700 | 4230 | 4230 | 4230 | 4230 | 200 |
| 331 | 20231214 | 130300 | 2505377700 | 4235 | 4230 | 4235 | 4230 | 41 |
| 332 | 20231214 | 130200 | 2505204265 | 4230 | 4230 | 4230 | 4230 | 1449 |
| 333 | 20231214 | 130100 | 2499074995 | 4230 | 4230 | 4230 | 4230 | 2 |
| 334 | 20231214 | 130000 | 2499066535 | 4230 | 4230 | 4230 | 4230 | 1425 |
| 335 | 20231214 | 125900 | 2493038785 | 4230 | 4230 | 4230 | 4230 | 440 |
| 336 | 20231214 | 125800 | 2491177585 | 4230 | 4230 | 4230 | 4230 | 247 |
| 337 | 20231214 | 125700 | 2490132775 | 4235 | 4235 | 4240 | 4235 | 2338 |
| 338 | 20231214 | 125600 | 2480229040 | 4240 | 4240 | 4240 | 4240 | 560 |
| 339 | 20231214 | 125500 | 2477854640 | 4240 | 4240 | 4240 | 4240 | 456 |
| 340 | 20231214 | 125400 | 2475921200 | 4240 | 4240 | 4240 | 4240 | 82 |
| 341 | 20231214 | 125300 | 2475573520 | 4240 | 4245 | 4245 | 4240 | 968 |
| 342 | 20231214 | 125200 | 2471468700 | 4245 | 4245 | 4245 | 4245 | 136 |
| 343 | 20231214 | 125100 | 2470891380 | 4250 | 4255 | 4255 | 4250 | 243 |
| 344 | 20231214 | 125000 | 2469857720 | 4255 | 4250 | 4255 | 4250 | 641 |
| 345 | 20231214 | 124900 | 2467133465 | 4250 | 4250 | 4250 | 4250 | 0 |
| 346 | 20231214 | 124800 | 2467133465 | 4250 | 4250 | 4250 | 4250 | 60 |
| 347 | 20231214 | 124700 | 2466878465 | 4250 | 4250 | 4255 | 4250 | 1809 |
| 348 | 20231214 | 124600 | 2459190015 | 4250 | 4245 | 4250 | 4245 | 657 |
| 349 | 20231214 | 124500 | 2456398160 | 4245 | 4245 | 4245 | 4245 | 326 |
| 350 | 20231214 | 124400 | 2455014290 | 4245 | 4245 | 4245 | 4245 | 150 |
| 351 | 20231214 | 124300 | 2454377540 | 4240 | 4235 | 4240 | 4235 | 1363 |
| 352 | 20231214 | 124200 | 2448602705 | 4235 | 4230 | 4235 | 4230 | 1619 |
| 353 | 20231214 | 124100 | 2441754035 | 4225 | 4225 | 4230 | 4225 | 46 |
| 354 | 20231214 | 124000 | 2441559670 | 4225 | 4225 | 4225 | 4225 | 1 |
| 355 | 20231214 | 123900 | 2441555445 | 4220 | 4215 | 4220 | 4215 | 2163 |
| 356 | 20231214 | 123800 | 2432427635 | 4220 | 4215 | 4220 | 4215 | 1964 |
| 357 | 20231214 | 123700 | 2424141440 | 4215 | 4215 | 4215 | 4215 | 54 |
| 358 | 20231214 | 123600 | 2423913830 | 4215 | 4215 | 4215 | 4215 | 1006 |
| 359 | 20231214 | 123500 | 2419673540 | 4215 | 4215 | 4215 | 4215 | 54 |
| 360 | 20231214 | 123400 | 2419445930 | 4215 | 4215 | 4215 | 4215 | 15 |
| 361 | 20231214 | 123300 | 2419382705 | 4215 | 4215 | 4215 | 4215 | 524 |
| 362 | 20231214 | 123200 | 2417174045 | 4220 | 4220 | 4220 | 4220 | 3 |
| 363 | 20231214 | 123100 | 2417161385 | 4215 | 4215 | 4215 | 4215 | 501 |
| 364 | 20231214 | 123000 | 2415049670 | 4215 | 4215 | 4220 | 4215 | 1049 |
| 365 | 20231214 | 122900 | 2410628080 | 4215 | 4215 | 4215 | 4215 | 2 |
| 366 | 20231214 | 122800 | 2410619650 | 4215 | 4210 | 4215 | 4210 | 179 |
| 367 | 20231214 | 122700 | 2409865510 | 4210 | 4210 | 4210 | 4210 | 385 |
| 368 | 20231214 | 122600 | 2408244660 | 4210 | 4210 | 4210 | 4210 | 104 |
| 369 | 20231214 | 122500 | 2407806820 | 4210 | 4210 | 4210 | 4210 | 1222 |
| 370 | 20231214 | 122400 | 2402662200 | 4210 | 4210 | 4210 | 4210 | 202 |
| 371 | 20231214 | 122300 | 2401811780 | 4215 | 4215 | 4215 | 4215 | 63 |
| 372 | 20231214 | 122200 | 2401546235 | 4215 | 4210 | 4215 | 4210 | 48 |
| 373 | 20231214 | 122100 | 2401343920 | 4215 | 4220 | 4220 | 4210 | 5078 |
| 374 | 20231214 | 122000 | 2379934010 | 4220 | 4220 | 4220 | 4215 | 1668 |
| 375 | 20231214 | 121900 | 2372903135 | 4220 | 4225 | 4225 | 4220 | 1133 |
| 376 | 20231214 | 121800 | 2368121210 | 4220 | 4220 | 4220 | 4220 | 0 |
| 377 | 20231214 | 121700 | 2368121210 | 4220 | 4220 | 4220 | 4220 | 22 |
| 378 | 20231214 | 121600 | 2368028370 | 4220 | 4220 | 4220 | 4220 | 1011 |
| 379 | 20231214 | 121500 | 2363761950 | 4215 | 4225 | 4225 | 4215 | 1246 |
| 380 | 20231214 | 121400 | 2358499460 | 4225 | 4225 | 4225 | 4220 | 1420 |
| 381 | 20231214 | 121300 | 2352506410 | 4225 | 4225 | 4225 | 4225 | 1 |
| 382 | 20231214 | 121200 | 2352502185 | 4225 | 4225 | 4225 | 4225 | 21 |
| 383 | 20231214 | 121100 | 2352413460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 384 | 20231214 | 121000 | 2352413460 | 4220 | 4225 | 4225 | 4220 | 11 |
| 385 | 20231214 | 120900 | 2352367035 | 4220 | 4220 | 4220 | 4220 | 470 |
| 386 | 20231214 | 120800 | 2350383635 | 4225 | 4225 | 4225 | 4225 | 13 |
| 387 | 20231214 | 120700 | 2350328710 | 4225 | 4220 | 4225 | 4220 | 488 |
| 388 | 20231214 | 120600 | 2348268800 | 4220 | 4220 | 4220 | 4220 | 185 |
| 389 | 20231214 | 120500 | 2347488100 | 4220 | 4220 | 4220 | 4220 | 1 |
| 390 | 20231214 | 120400 | 2347483880 | 4215 | 4230 | 4230 | 4215 | 1602 |
| 391 | 20231214 | 120300 | 2340723445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 392 | 20231214 | 120200 | 2340723445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 393 | 20231214 | 120100 | 2340723445 | 4230 | 4225 | 4230 | 4215 | 354 |
| 394 | 20231214 | 120000 | 2339231240 | 4225 | 4225 | 4225 | 4225 | 1387 |
| 395 | 20231214 | 115900 | 2333371165 | 4225 | 4220 | 4225 | 4220 | 250 |
| 396 | 20231214 | 115800 | 2332315605 | 4215 | 4220 | 4220 | 4215 | 277 |
| 397 | 20231214 | 115700 | 2331146835 | 4215 | 4215 | 4215 | 4215 | 576 |
| 398 | 20231214 | 115600 | 2328718995 | 4210 | 4205 | 4210 | 4205 | 2944 |
| 399 | 20231214 | 115500 | 2316325070 | 4195 | 4200 | 4200 | 4195 | 362 |
| 400 | 20231214 | 115400 | 2314804920 | 4205 | 4205 | 4210 | 4205 | 782 |
| 401 | 20231214 | 115300 | 2311515075 | 4205 | 4200 | 4205 | 4200 | 355 |
| 402 | 20231214 | 115200 | 2310022305 | 4205 | 4200 | 4205 | 4200 | 643 |
| 403 | 20231214 | 115100 | 2307321690 | 4195 | 4195 | 4195 | 4195 | 186 |
| 404 | 20231214 | 115000 | 2306541420 | 4195 | 4195 | 4195 | 4195 | 25 |
| 405 | 20231214 | 114900 | 2306436545 | 4195 | 4200 | 4200 | 4195 | 487 |
| 406 | 20231214 | 114800 | 2304393545 | 4200 | 4200 | 4200 | 4195 | 209 |
| 407 | 20231214 | 114700 | 2303515750 | 4200 | 4205 | 4205 | 4200 | 193 |
| 408 | 20231214 | 114600 | 2302705125 | 4205 | 4210 | 4210 | 4205 | 474 |
| 409 | 20231214 | 114500 | 2300711085 | 4210 | 4205 | 4210 | 4205 | 445 |
| 410 | 20231214 | 114400 | 2298838165 | 4205 | 4205 | 4205 | 4205 | 251 |
| 411 | 20231214 | 114300 | 2297782710 | 4205 | 4200 | 4205 | 4200 | 755 |
| 412 | 20231214 | 114200 | 2294611420 | 4195 | 4195 | 4195 | 4195 | 0 |
| 413 | 20231214 | 114100 | 2294611420 | 4195 | 4200 | 4200 | 4195 | 5 |
| 414 | 20231214 | 114000 | 2294590425 | 4190 | 4190 | 4205 | 4190 | 122 |
| 415 | 20231214 | 113900 | 2294079200 | 4200 | 4195 | 4200 | 4190 | 1281 |
| 416 | 20231214 | 113800 | 2288701455 | 4190 | 4190 | 4190 | 4190 | 1130 |
| 417 | 20231214 | 113700 | 2283966755 | 4195 | 4200 | 4200 | 4195 | 92 |
| 418 | 20231214 | 113600 | 2283580775 | 4200 | 4200 | 4200 | 4195 | 736 |
| 419 | 20231214 | 113500 | 2280490230 | 4200 | 4195 | 4200 | 4195 | 2 |
| 420 | 20231214 | 113400 | 2280481835 | 4190 | 4190 | 4190 | 4190 | 1 |
| 421 | 20231214 | 113300 | 2280477645 | 4200 | 4185 | 4200 | 4185 | 187 |
| 422 | 20231214 | 113200 | 2279694460 | 4190 | 4190 | 4190 | 4185 | 259 |
| 423 | 20231214 | 113100 | 2278609255 | 4195 | 4195 | 4195 | 4195 | 17 |
| 424 | 20231214 | 113000 | 2278537940 | 4195 | 4195 | 4195 | 4190 | 280 |
| 425 | 20231214 | 112900 | 2277363905 | 4190 | 4200 | 4200 | 4190 | 300 |
| 426 | 20231214 | 112800 | 2276105905 | 4200 | 4195 | 4200 | 4195 | 500 |
| 427 | 20231214 | 112700 | 2274007220 | 4200 | 4190 | 4200 | 4190 | 441 |
| 428 | 20231214 | 112600 | 2272155040 | 4200 | 4180 | 4200 | 4170 | 1561 |
| 429 | 20231214 | 112500 | 2265620525 | 4185 | 4185 | 4185 | 4180 | 153 |
| 430 | 20231214 | 112400 | 2264980360 | 4180 | 4175 | 4180 | 4175 | 2080 |
| 431 | 20231214 | 112300 | 2256296255 | 4175 | 4175 | 4175 | 4175 | 526 |
| 432 | 20231214 | 112200 | 2254100205 | 4175 | 4175 | 4175 | 4170 | 1486 |
| 433 | 20231214 | 112100 | 2247901070 | 4175 | 4175 | 4175 | 4170 | 1130 |
| 434 | 20231214 | 112000 | 2243183470 | 4165 | 4165 | 4175 | 4165 | 1362 |
| 435 | 20231214 | 111900 | 2237500725 | 4175 | 4170 | 4175 | 4160 | 5675 |
| 436 | 20231214 | 111800 | 2213869580 | 4165 | 4170 | 4170 | 4165 | 1428 |
| 437 | 20231214 | 111700 | 2207914995 | 4170 | 4175 | 4175 | 4170 | 2304 |
| 438 | 20231214 | 111600 | 2198306950 | 4175 | 4180 | 4180 | 4175 | 656 |
| 439 | 20231214 | 111500 | 2195564895 | 4180 | 4180 | 4180 | 4170 | 2032 |
| 440 | 20231214 | 111400 | 2187081585 | 4180 | 4180 | 4180 | 4180 | 1474 |
| 441 | 20231214 | 111300 | 2180920265 | 4180 | 4185 | 4190 | 4180 | 1192 |
| 442 | 20231214 | 111200 | 2175935495 | 4185 | 4185 | 4190 | 4185 | 2618 |
| 443 | 20231214 | 111100 | 2164976360 | 4190 | 4190 | 4190 | 4190 | 1052 |
| 444 | 20231214 | 111000 | 2160568480 | 4190 | 4190 | 4190 | 4185 | 2578 |
| 445 | 20231214 | 110900 | 2149766700 | 4190 | 4200 | 4200 | 4190 | 2255 |
| 446 | 20231214 | 110800 | 2140318235 | 4190 | 4190 | 4190 | 4190 | 218 |
| 447 | 20231214 | 110700 | 2139404815 | 4190 | 4190 | 4190 | 4190 | 457 |
| 448 | 20231214 | 110600 | 2137489985 | 4190 | 4200 | 4200 | 4190 | 1408 |
| 449 | 20231214 | 110500 | 2131587305 | 4200 | 4205 | 4205 | 4190 | 698 |
| 450 | 20231214 | 110400 | 2128657200 | 4200 | 4195 | 4200 | 4195 | 3567 |
| 451 | 20231214 | 110300 | 2113685960 | 4195 | 4175 | 4195 | 4170 | 9217 |
| 452 | 20231214 | 110200 | 2075158250 | 4175 | 4175 | 4175 | 4170 | 1522 |
| 453 | 20231214 | 110100 | 2068804435 | 4175 | 4170 | 4175 | 4165 | 1723 |
| 454 | 20231214 | 110000 | 2061625195 | 4170 | 4175 | 4175 | 4170 | 496 |
| 455 | 20231214 | 105900 | 2059556365 | 4170 | 4175 | 4175 | 4165 | 333 |
| 456 | 20231214 | 105800 | 2058168665 | 4165 | 4175 | 4175 | 4165 | 5607 |
| 457 | 20231214 | 105700 | 2034804270 | 4175 | 4180 | 4180 | 4170 | 6164 |
| 458 | 20231214 | 105600 | 2009080575 | 4175 | 4175 | 4175 | 4175 | 1452 |
| 459 | 20231214 | 105500 | 2003018475 | 4175 | 4175 | 4180 | 4175 | 1210 |
| 460 | 20231214 | 105400 | 1997962595 | 4175 | 4180 | 4180 | 4170 | 3109 |
| 461 | 20231214 | 105300 | 1984989845 | 4180 | 4185 | 4185 | 4175 | 4513 |
| 462 | 20231214 | 105200 | 1966138235 | 4185 | 4190 | 4195 | 4180 | 6831 |
| 463 | 20231214 | 105100 | 1937554155 | 4190 | 4195 | 4195 | 4185 | 3853 |
| 464 | 20231214 | 105000 | 1921411800 | 4195 | 4205 | 4210 | 4195 | 6563 |
| 465 | 20231214 | 104900 | 1893842995 | 4215 | 4205 | 4215 | 4205 | 477 |
| 466 | 20231214 | 104800 | 1891836385 | 4210 | 4210 | 4215 | 4205 | 2256 |
| 467 | 20231214 | 104700 | 1882333385 | 4210 | 4215 | 4215 | 4210 | 835 |
| 468 | 20231214 | 104600 | 1878816700 | 4215 | 4210 | 4215 | 4210 | 1102 |
| 469 | 20231214 | 104500 | 1874176770 | 4205 | 4205 | 4215 | 4200 | 2091 |
| 470 | 20231214 | 104400 | 1865373775 | 4205 | 4200 | 4215 | 4190 | 4619 |
| 471 | 20231214 | 104300 | 1845970990 | 4185 | 4190 | 4195 | 4185 | 9275 |
| 472 | 20231214 | 104200 | 1807149380 | 4195 | 4200 | 4200 | 4195 | 6169 |
| 473 | 20231214 | 104100 | 1781243550 | 4205 | 4205 | 4210 | 4200 | 3465 |
| 474 | 20231214 | 104000 | 1766667765 | 4205 | 4210 | 4210 | 4205 | 1772 |
| 475 | 20231214 | 103900 | 1759216495 | 4205 | 4215 | 4215 | 4205 | 1893 |
| 476 | 20231214 | 103800 | 1751249020 | 4215 | 4220 | 4220 | 4215 | 4 |
| 477 | 20231214 | 103700 | 1751232150 | 4220 | 4220 | 4220 | 4220 | 120 |
| 478 | 20231214 | 103600 | 1750725750 | 4220 | 4210 | 4230 | 4210 | 480 |
| 479 | 20231214 | 103500 | 1748701100 | 4210 | 4220 | 4220 | 4210 | 8842 |
| 480 | 20231214 | 103400 | 1711423270 | 4220 | 4225 | 4230 | 4220 | 1054 |
| 481 | 20231214 | 103300 | 1706971610 | 4220 | 4225 | 4230 | 4220 | 1338 |
| 482 | 20231214 | 103200 | 1701319360 | 4225 | 4230 | 4230 | 4225 | 917 |
| 483 | 20231214 | 103100 | 1697442795 | 4230 | 4240 | 4240 | 4230 | 225 |
| 484 | 20231214 | 103000 | 1696490745 | 4240 | 4240 | 4240 | 4225 | 1173 |
| 485 | 20231214 | 102900 | 1691526120 | 4240 | 4235 | 4240 | 4220 | 3894 |
| 486 | 20231214 | 102800 | 1675072340 | 4220 | 4240 | 4240 | 4220 | 6921 |
| 487 | 20231214 | 102700 | 1645802725 | 4240 | 4240 | 4240 | 4235 | 650 |
| 488 | 20231214 | 102600 | 1643047620 | 4245 | 4235 | 4245 | 4235 | 508 |
| 489 | 20231214 | 102500 | 1640895780 | 4235 | 4235 | 4235 | 4230 | 1430 |
| 490 | 20231214 | 102400 | 1634843865 | 4230 | 4230 | 4235 | 4230 | 575 |
| 491 | 20231214 | 102300 | 1632410420 | 4230 | 4220 | 4230 | 4220 | 1270 |
| 492 | 20231214 | 102200 | 1627047010 | 4215 | 4210 | 4225 | 4210 | 2268 |
| 493 | 20231214 | 102100 | 1617484750 | 4210 | 4255 | 4265 | 4210 | 8656 |
| 494 | 20231214 | 102000 | 1580853155 | 4250 | 4250 | 4255 | 4225 | 8755 |
| 495 | 20231214 | 101900 | 1543698800 | 4250 | 4265 | 4265 | 4250 | 5220 |
| 496 | 20231214 | 101800 | 1521470940 | 4265 | 4280 | 4280 | 4265 | 8586 |
| 497 | 20231214 | 101700 | 1484833720 | 4280 | 4280 | 4280 | 4275 | 576 |
| 498 | 20231214 | 101600 | 1482369240 | 4270 | 4300 | 4300 | 4270 | 4795 |
| 499 | 20231214 | 101500 | 1461836270 | 4295 | 4305 | 4305 | 4295 | 16856 |
| 500 | 20231214 | 101400 | 1389366110 | 4300 | 4305 | 4310 | 4300 | 4582 |
| 501 | 20231214 | 101300 | 1369648050 | 4320 | 4320 | 4325 | 4300 | 17397 |
| 502 | 20231214 | 101200 | 1294673850 | 4320 | 4330 | 4330 | 4320 | 2433 |
| 503 | 20231214 | 101100 | 1284142945 | 4330 | 4335 | 4335 | 4330 | 2066 |
| 504 | 20231214 | 101000 | 1275196410 | 4335 | 4370 | 4370 | 4330 | 1263 |
| 505 | 20231214 | 100900 | 1269715815 | 4345 | 4370 | 4370 | 4345 | 1844 |
| 506 | 20231214 | 100800 | 1261698480 | 4370 | 4350 | 4375 | 4345 | 1224 |
| 507 | 20231214 | 100700 | 1256377890 | 4375 | 4380 | 4380 | 4375 | 156 |
| 508 | 20231214 | 100600 | 1255694620 | 4380 | 4390 | 4390 | 4335 | 4264 |
| 509 | 20231214 | 100500 | 1237114895 | 4390 | 4365 | 4390 | 4340 | 6636 |
| 510 | 20231214 | 100400 | 1208099685 | 4370 | 4320 | 4370 | 4320 | 1745 |
| 511 | 20231214 | 100300 | 1200517035 | 4320 | 4315 | 4330 | 4315 | 630 |
| 512 | 20231214 | 100200 | 1197797895 | 4310 | 4350 | 4350 | 4310 | 4003 |
| 513 | 20231214 | 100100 | 1180508295 | 4350 | 4320 | 4350 | 4315 | 8777 |
| 514 | 20231214 | 100000 | 1142605315 | 4320 | 4320 | 4320 | 4315 | 3731 |
| 515 | 20231214 | 095900 | 1126492200 | 4325 | 4345 | 4345 | 4320 | 6615 |
| 516 | 20231214 | 095800 | 1097845555 | 4355 | 4355 | 4355 | 4345 | 1661 |
| 517 | 20231214 | 095700 | 1090625150 | 4355 | 4355 | 4355 | 4350 | 1652 |
| 518 | 20231214 | 095600 | 1083437130 | 4355 | 4355 | 4355 | 4350 | 1980 |
| 519 | 20231214 | 095500 | 1074820165 | 4355 | 4355 | 4355 | 4350 | 2161 |
| 520 | 20231214 | 095400 | 1065416595 | 4350 | 4355 | 4355 | 4340 | 5544 |
| 521 | 20231214 | 095300 | 1041304095 | 4355 | 4360 | 4375 | 4355 | 3404 |
| 522 | 20231214 | 095200 | 1026465165 | 4365 | 4375 | 4375 | 4360 | 5687 |
| 523 | 20231214 | 095100 | 1001618025 | 4375 | 4375 | 4375 | 4370 | 3938 |
| 524 | 20231214 | 095000 | 984401015 | 4375 | 4390 | 4395 | 4375 | 3905 |
| 525 | 20231214 | 094900 | 967293675 | 4395 | 4410 | 4410 | 4390 | 1492 |
| 526 | 20231214 | 094800 | 960739185 | 4410 | 4400 | 4410 | 4390 | 5935 |
| 527 | 20231214 | 094700 | 934664235 | 4405 | 4405 | 4405 | 4400 | 2012 |
| 528 | 20231214 | 094600 | 925807555 | 4405 | 4410 | 4410 | 4405 | 4142 |
| 529 | 20231214 | 094500 | 907557235 | 4410 | 4415 | 4415 | 4405 | 1516 |
| 530 | 20231214 | 094400 | 900872860 | 4415 | 4425 | 4425 | 4415 | 1270 |
| 531 | 20231214 | 094300 | 895265730 | 4425 | 4425 | 4430 | 4415 | 1521 |
| 532 | 20231214 | 094200 | 888538675 | 4425 | 4425 | 4425 | 4425 | 1187 |
| 533 | 20231214 | 094100 | 883286200 | 4430 | 4435 | 4440 | 4430 | 2634 |
| 534 | 20231214 | 094000 | 871610840 | 4435 | 4440 | 4440 | 4435 | 994 |
| 535 | 20231214 | 093900 | 867197950 | 4440 | 4440 | 4445 | 4410 | 14381 |
| 536 | 20231214 | 093800 | 803441955 | 4440 | 4445 | 4445 | 4425 | 3200 |
| 537 | 20231214 | 093700 | 789258330 | 4445 | 4450 | 4450 | 4430 | 6670 |
| 538 | 20231214 | 093600 | 759658265 | 4450 | 4450 | 4450 | 4445 | 8865 |
| 539 | 20231214 | 093500 | 720211910 | 4450 | 4455 | 4460 | 4435 | 6066 |
| 540 | 20231214 | 093400 | 693254480 | 4455 | 4435 | 4455 | 4435 | 3951 |
| 541 | 20231214 | 093300 | 675706285 | 4435 | 4435 | 4435 | 4435 | 679 |
| 542 | 20231214 | 093200 | 672694920 | 4440 | 4455 | 4455 | 4435 | 3701 |
| 543 | 20231214 | 093100 | 656269710 | 4455 | 4455 | 4455 | 4455 | 34 |
| 544 | 20231214 | 093000 | 656118240 | 4455 | 4450 | 4455 | 4445 | 706 |
| 545 | 20231214 | 092900 | 652979220 | 4455 | 4460 | 4460 | 4445 | 3300 |
| 546 | 20231214 | 092800 | 638288220 | 4460 | 4460 | 4470 | 4455 | 3390 |
| 547 | 20231214 | 092700 | 623168035 | 4460 | 4465 | 4470 | 4445 | 3658 |
| 548 | 20231214 | 092600 | 606851685 | 4465 | 4470 | 4470 | 4435 | 8278 |
| 549 | 20231214 | 092500 | 570015150 | 4470 | 4460 | 4470 | 4445 | 1768 |
| 550 | 20231214 | 092400 | 562129950 | 4445 | 4460 | 4470 | 4445 | 1661 |
| 551 | 20231214 | 092300 | 554723410 | 4460 | 4465 | 4470 | 4450 | 7874 |
| 552 | 20231214 | 092200 | 519585565 | 4470 | 4455 | 4470 | 4440 | 5135 |
| 553 | 20231214 | 092100 | 496730240 | 4470 | 4455 | 4470 | 4450 | 4347 |
| 554 | 20231214 | 092000 | 477348660 | 4470 | 4470 | 4470 | 4450 | 8343 |
| 555 | 20231214 | 091900 | 440090305 | 4470 | 4475 | 4475 | 4450 | 6623 |
| 556 | 20231214 | 091800 | 410505745 | 4470 | 4450 | 4480 | 4445 | 7587 |
| 557 | 20231214 | 091700 | 376673425 | 4450 | 4470 | 4475 | 4450 | 3228 |
| 558 | 20231214 | 091600 | 362236080 | 4470 | 4450 | 4485 | 4440 | 9549 |
| 559 | 20231214 | 091500 | 319668645 | 4475 | 4475 | 4485 | 4450 | 14789 |
| 560 | 20231214 | 091400 | 253629115 | 4475 | 4485 | 4485 | 4445 | 13125 |
| 561 | 20231214 | 091300 | 195114045 | 4485 | 4480 | 4490 | 4450 | 4109 |
| 562 | 20231214 | 091200 | 176713390 | 4450 | 4445 | 4485 | 4440 | 5520 |
| 563 | 20231214 | 091100 | 152043980 | 4465 | 4450 | 4485 | 4435 | 7182 |
| 564 | 20231214 | 091000 | 119938230 | 4440 | 4430 | 4450 | 4430 | 1853 |
| 565 | 20231214 | 090900 | 111721545 | 4430 | 4445 | 4445 | 4430 | 1660 |
| 566 | 20231214 | 090800 | 104360570 | 4445 | 4455 | 4455 | 4440 | 1565 |
| 567 | 20231214 | 090700 | 97403095 | 4455 | 4455 | 4470 | 4455 | 3288 |
| 568 | 20231214 | 090600 | 82745850 | 4455 | 4460 | 4470 | 4455 | 651 |
| 569 | 20231214 | 090500 | 79838920 | 4470 | 4475 | 4475 | 4460 | 1984 |
| 570 | 20231214 | 090400 | 70972930 | 4475 | 4455 | 4475 | 4455 | 1758 |
| 571 | 20231214 | 090300 | 63122135 | 4455 | 4440 | 4455 | 4430 | 3940 |
| 572 | 20231214 | 090200 | 45607815 | 4430 | 4445 | 4450 | 4430 | 2831 |
| 573 | 20231214 | 090100 | 33049220 | 4435 | 4435 | 4450 | 4435 | 703 |
| 574 | 20231214 | 090000 | 29928405 | 4435 | 4460 | 4460 | 4435 | 6718 |