28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 183200 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 7747 |
| 3 | 20231215 | 183100 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 4 | 20231215 | 183000 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 5 | 20231215 | 182900 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 6 | 20231215 | 182800 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 7 | 20231215 | 182700 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 8 | 20231215 | 182600 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 9 | 20231215 | 182500 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 10 | 20231215 | 182400 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 11 | 20231215 | 182300 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 12 | 20231215 | 182200 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 13 | 20231215 | 182100 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 14 | 20231215 | 182000 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 15 | 20231215 | 181900 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 16 | 20231215 | 181800 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 17 | 20231215 | 181700 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 18 | 20231215 | 181600 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 19 | 20231215 | 181500 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 20 | 20231215 | 181400 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 21 | 20231215 | 181300 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 22 | 20231215 | 181200 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 23 | 20231215 | 181100 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 24 | 20231215 | 181000 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 25 | 20231215 | 180900 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 26 | 20231215 | 180800 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 27 | 20231215 | 180700 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 28 | 20231215 | 180600 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 29 | 20231215 | 180500 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 30 | 20231215 | 180400 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 31 | 20231215 | 180300 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 32 | 20231215 | 180200 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 7747 |
| 33 | 20231215 | 180100 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 34 | 20231215 | 180000 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 35 | 20231215 | 175900 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 36 | 20231215 | 175800 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 37 | 20231215 | 175700 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 38 | 20231215 | 175600 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 39 | 20231215 | 175500 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 40 | 20231215 | 175400 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 41 | 20231215 | 175300 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 42 | 20231215 | 175200 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 43 | 20231215 | 175100 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 44 | 20231215 | 175000 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 45 | 20231215 | 174900 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 46 | 20231215 | 174800 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 47 | 20231215 | 174700 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 48 | 20231215 | 174600 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 49 | 20231215 | 174500 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 50 | 20231215 | 174400 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 51 | 20231215 | 174300 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 52 | 20231215 | 174200 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 53 | 20231215 | 174100 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 54 | 20231215 | 174000 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 55 | 20231215 | 173900 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 56 | 20231215 | 173800 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 57 | 20231215 | 173700 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 58 | 20231215 | 173600 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 59 | 20231215 | 173500 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 60 | 20231215 | 173400 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 61 | 20231215 | 173300 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 62 | 20231215 | 173200 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 7747 |
| 63 | 20231215 | 173100 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 64 | 20231215 | 173000 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 65 | 20231215 | 172900 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 66 | 20231215 | 172800 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 67 | 20231215 | 172700 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 68 | 20231215 | 172600 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 69 | 20231215 | 172500 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 70 | 20231215 | 172400 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 71 | 20231215 | 172300 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 72 | 20231215 | 172200 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 73 | 20231215 | 172100 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 74 | 20231215 | 172000 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 75 | 20231215 | 171900 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 76 | 20231215 | 171800 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 77 | 20231215 | 171700 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 78 | 20231215 | 171600 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 79 | 20231215 | 171500 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 80 | 20231215 | 171400 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 81 | 20231215 | 171300 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 82 | 20231215 | 171200 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 83 | 20231215 | 171100 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 84 | 20231215 | 171000 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 85 | 20231215 | 170900 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 86 | 20231215 | 170800 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 87 | 20231215 | 170700 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 88 | 20231215 | 170600 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 89 | 20231215 | 170500 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 90 | 20231215 | 170400 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 91 | 20231215 | 170300 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 92 | 20231215 | 170200 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 7747 |
| 93 | 20231215 | 170100 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 94 | 20231215 | 170000 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 95 | 20231215 | 165900 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 96 | 20231215 | 165800 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 97 | 20231215 | 165700 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 98 | 20231215 | 165600 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 99 | 20231215 | 165500 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 100 | 20231215 | 165400 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 101 | 20231215 | 165300 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 102 | 20231215 | 165200 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 103 | 20231215 | 165100 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 104 | 20231215 | 165000 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 105 | 20231215 | 164900 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 106 | 20231215 | 164800 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 107 | 20231215 | 164700 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 108 | 20231215 | 164600 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 109 | 20231215 | 164500 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 110 | 20231215 | 164400 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 111 | 20231215 | 164300 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 112 | 20231215 | 164200 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 113 | 20231215 | 164100 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 114 | 20231215 | 164000 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 115 | 20231215 | 163900 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 116 | 20231215 | 163800 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 117 | 20231215 | 163700 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 118 | 20231215 | 163600 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 119 | 20231215 | 163500 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 120 | 20231215 | 163400 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 121 | 20231215 | 163300 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 122 | 20231215 | 163200 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 7747 |
| 123 | 20231215 | 163100 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 124 | 20231215 | 163000 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 125 | 20231215 | 162900 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 126 | 20231215 | 162800 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 127 | 20231215 | 162700 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 128 | 20231215 | 162600 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 129 | 20231215 | 162500 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 130 | 20231215 | 162400 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 131 | 20231215 | 162300 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 132 | 20231215 | 162200 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 133 | 20231215 | 162100 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 134 | 20231215 | 162000 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 135 | 20231215 | 161900 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 136 | 20231215 | 161800 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 137 | 20231215 | 161700 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 138 | 20231215 | 161600 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 139 | 20231215 | 161500 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 140 | 20231215 | 161400 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 141 | 20231215 | 161300 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 142 | 20231215 | 161200 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 143 | 20231215 | 161100 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 144 | 20231215 | 161000 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 145 | 20231215 | 160900 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 146 | 20231215 | 160800 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 147 | 20231215 | 160700 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 148 | 20231215 | 160600 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 149 | 20231215 | 160500 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 150 | 20231215 | 160400 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 151 | 20231215 | 160300 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 152 | 20231215 | 160200 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 7747 |
| 153 | 20231215 | 160100 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 154 | 20231215 | 160000 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 155 | 20231215 | 155900 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 156 | 20231215 | 155800 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 157 | 20231215 | 155700 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 158 | 20231215 | 155600 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 159 | 20231215 | 155500 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 160 | 20231215 | 155400 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 161 | 20231215 | 155300 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 162 | 20231215 | 155200 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 163 | 20231215 | 155100 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 164 | 20231215 | 155000 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 165 | 20231215 | 154900 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 166 | 20231215 | 154800 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 167 | 20231215 | 154700 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 168 | 20231215 | 154600 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 169 | 20231215 | 154500 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 170 | 20231215 | 154400 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 171 | 20231215 | 154300 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 172 | 20231215 | 154200 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 173 | 20231215 | 154100 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 174 | 20231215 | 154000 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 175 | 20231215 | 153900 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 176 | 20231215 | 153800 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 177 | 20231215 | 153700 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 178 | 20231215 | 153600 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 179 | 20231215 | 153500 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 180 | 20231215 | 153400 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 181 | 20231215 | 153300 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 182 | 20231215 | 153200 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 7747 |
| 183 | 20231215 | 153100 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 184 | 20231215 | 153000 | 1434648265 | 4200 | 4200 | 4200 | 4200 | 7747 |
| 185 | 20231215 | 152900 | 1402110865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 186 | 20231215 | 152800 | 1402110865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 187 | 20231215 | 152700 | 1402110865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 188 | 20231215 | 152600 | 1402110865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 189 | 20231215 | 152500 | 1402110865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 190 | 20231215 | 152400 | 1402110865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 191 | 20231215 | 152300 | 1402110865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 192 | 20231215 | 152200 | 1402110865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 193 | 20231215 | 152100 | 1402110865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 194 | 20231215 | 152000 | 1402110865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 195 | 20231215 | 151900 | 1402110865 | 4180 | 4195 | 4200 | 4180 | 1767 |
| 196 | 20231215 | 151800 | 1394713180 | 4195 | 4195 | 4195 | 4195 | 258 |
| 197 | 20231215 | 151700 | 1393630870 | 4195 | 4195 | 4200 | 4195 | 284 |
| 198 | 20231215 | 151600 | 1392439420 | 4200 | 4195 | 4200 | 4195 | 53 |
| 199 | 20231215 | 151500 | 1392216935 | 4200 | 4195 | 4200 | 4190 | 235 |
| 200 | 20231215 | 151400 | 1391230700 | 4195 | 4190 | 4195 | 4185 | 850 |
| 201 | 20231215 | 151300 | 1387672710 | 4185 | 4185 | 4195 | 4185 | 270 |
| 202 | 20231215 | 151200 | 1386542585 | 4185 | 4190 | 4190 | 4185 | 188 |
| 203 | 20231215 | 151100 | 1385755795 | 4185 | 4200 | 4205 | 4185 | 170 |
| 204 | 20231215 | 151000 | 1385043590 | 4180 | 4200 | 4205 | 4180 | 390 |
| 205 | 20231215 | 150900 | 1383411110 | 4195 | 4200 | 4200 | 4190 | 180 |
| 206 | 20231215 | 150800 | 1382656420 | 4200 | 4215 | 4215 | 4185 | 419 |
| 207 | 20231215 | 150700 | 1380896340 | 4185 | 4220 | 4220 | 4180 | 153 |
| 208 | 20231215 | 150600 | 1380256280 | 4225 | 4165 | 4225 | 4165 | 6847 |
| 209 | 20231215 | 150500 | 1351622145 | 4165 | 4165 | 4165 | 4160 | 158 |
| 210 | 20231215 | 150400 | 1350964785 | 4165 | 4165 | 4165 | 4160 | 271 |
| 211 | 20231215 | 150300 | 1349836805 | 4165 | 4170 | 4170 | 4160 | 1973 |
| 212 | 20231215 | 150200 | 1341624630 | 4170 | 4170 | 4170 | 4165 | 185 |
| 213 | 20231215 | 150100 | 1340853400 | 4170 | 4165 | 4170 | 4165 | 343 |
| 214 | 20231215 | 150000 | 1339424700 | 4165 | 4160 | 4165 | 4150 | 1459 |
| 215 | 20231215 | 145900 | 1333362125 | 4165 | 4165 | 4165 | 4165 | 27 |
| 216 | 20231215 | 145800 | 1333249670 | 4155 | 4165 | 4165 | 4155 | 484 |
| 217 | 20231215 | 145700 | 1331235670 | 4160 | 4165 | 4165 | 4155 | 176 |
| 218 | 20231215 | 145600 | 1330503460 | 4165 | 4170 | 4170 | 4165 | 210 |
| 219 | 20231215 | 145500 | 1329628185 | 4170 | 4170 | 4170 | 4155 | 170 |
| 220 | 20231215 | 145400 | 1328920820 | 4170 | 4160 | 4170 | 4160 | 255 |
| 221 | 20231215 | 145300 | 1327858880 | 4170 | 4170 | 4170 | 4150 | 250 |
| 222 | 20231215 | 145200 | 1326818760 | 4170 | 4175 | 4180 | 4150 | 9894 |
| 223 | 20231215 | 145100 | 1285670210 | 4175 | 4170 | 4175 | 4170 | 69 |
| 224 | 20231215 | 145000 | 1285382370 | 4160 | 4170 | 4175 | 4160 | 614 |
| 225 | 20231215 | 144900 | 1282825405 | 4170 | 4170 | 4180 | 4160 | 3438 |
| 226 | 20231215 | 144800 | 1268507315 | 4170 | 4165 | 4170 | 4160 | 370 |
| 227 | 20231215 | 144700 | 1266966775 | 4165 | 4165 | 4165 | 4160 | 165 |
| 228 | 20231215 | 144600 | 1266280260 | 4165 | 4165 | 4165 | 4160 | 187 |
| 229 | 20231215 | 144500 | 1265502145 | 4165 | 4160 | 4165 | 4160 | 198 |
| 230 | 20231215 | 144400 | 1264678185 | 4160 | 4165 | 4165 | 4160 | 709 |
| 231 | 20231215 | 144300 | 1261728655 | 4165 | 4165 | 4165 | 4160 | 168 |
| 232 | 20231215 | 144200 | 1261029710 | 4165 | 4165 | 4165 | 4160 | 82 |
| 233 | 20231215 | 144100 | 1260688300 | 4165 | 4175 | 4175 | 4165 | 8971 |
| 234 | 20231215 | 144000 | 1223323685 | 4175 | 4175 | 4175 | 4165 | 338 |
| 235 | 20231215 | 143900 | 1221914755 | 4175 | 4175 | 4180 | 4165 | 40 |
| 236 | 20231215 | 143800 | 1221747885 | 4165 | 4175 | 4180 | 4165 | 301 |
| 237 | 20231215 | 143700 | 1220493440 | 4170 | 4170 | 4170 | 4165 | 291 |
| 238 | 20231215 | 143600 | 1219280085 | 4165 | 4170 | 4170 | 4165 | 155 |
| 239 | 20231215 | 143500 | 1218634450 | 4170 | 4180 | 4180 | 4170 | 580 |
| 240 | 20231215 | 143400 | 1216215695 | 4180 | 4175 | 4180 | 4165 | 1473 |
| 241 | 20231215 | 143300 | 1210061035 | 4175 | 4175 | 4175 | 4170 | 673 |
| 242 | 20231215 | 143200 | 1207254575 | 4180 | 4175 | 4180 | 4170 | 159 |
| 243 | 20231215 | 143100 | 1206591395 | 4175 | 4165 | 4175 | 4165 | 156 |
| 244 | 20231215 | 143000 | 1205941400 | 4175 | 4170 | 4175 | 4165 | 1366 |
| 245 | 20231215 | 142900 | 1200249300 | 4180 | 4180 | 4180 | 4180 | 32 |
| 246 | 20231215 | 142800 | 1200115540 | 4175 | 4175 | 4175 | 4175 | 1 |
| 247 | 20231215 | 142700 | 1200111365 | 4175 | 4165 | 4175 | 4155 | 726 |
| 248 | 20231215 | 142600 | 1197093585 | 4180 | 4180 | 4180 | 4175 | 25 |
| 249 | 20231215 | 142500 | 1196989090 | 4180 | 4180 | 4180 | 4180 | 3 |
| 250 | 20231215 | 142400 | 1196976550 | 4155 | 4170 | 4170 | 4155 | 561 |
| 251 | 20231215 | 142300 | 1194645235 | 4150 | 4150 | 4150 | 4150 | 0 |
| 252 | 20231215 | 142200 | 1194645235 | 4150 | 4180 | 4180 | 4150 | 6007 |
| 253 | 20231215 | 142100 | 1169647475 | 4180 | 4170 | 4180 | 4170 | 12 |
| 254 | 20231215 | 142000 | 1169597425 | 4180 | 4170 | 4180 | 4165 | 949 |
| 255 | 20231215 | 141900 | 1165642815 | 4170 | 4170 | 4170 | 4170 | 283 |
| 256 | 20231215 | 141800 | 1164462705 | 4170 | 4175 | 4175 | 4170 | 151 |
| 257 | 20231215 | 141700 | 1163833030 | 4170 | 4170 | 4170 | 4170 | 55 |
| 258 | 20231215 | 141600 | 1163603680 | 4175 | 4170 | 4175 | 4170 | 44 |
| 259 | 20231215 | 141500 | 1163420075 | 4170 | 4170 | 4175 | 4165 | 1211 |
| 260 | 20231215 | 141400 | 1158370520 | 4170 | 4175 | 4175 | 4170 | 890 |
| 261 | 20231215 | 141300 | 1154659205 | 4175 | 4170 | 4175 | 4170 | 376 |
| 262 | 20231215 | 141200 | 1153091275 | 4175 | 4175 | 4175 | 4170 | 17 |
| 263 | 20231215 | 141100 | 1153020360 | 4170 | 4170 | 4175 | 4170 | 359 |
| 264 | 20231215 | 141000 | 1151523280 | 4170 | 4175 | 4175 | 4170 | 35 |
| 265 | 20231215 | 140900 | 1151377205 | 4175 | 4175 | 4175 | 4175 | 51 |
| 266 | 20231215 | 140800 | 1151164280 | 4175 | 4175 | 4175 | 4170 | 596 |
| 267 | 20231215 | 140700 | 1148676980 | 4175 | 4175 | 4175 | 4175 | 3 |
| 268 | 20231215 | 140600 | 1148664455 | 4170 | 4175 | 4175 | 4170 | 252 |
| 269 | 20231215 | 140500 | 1147613590 | 4175 | 4175 | 4175 | 4170 | 1018 |
| 270 | 20231215 | 140400 | 1143368440 | 4175 | 4180 | 4180 | 4175 | 6210 |
| 271 | 20231215 | 140300 | 1117421385 | 4180 | 4185 | 4185 | 4180 | 1475 |
| 272 | 20231215 | 140200 | 1111248805 | 4190 | 4190 | 4190 | 4190 | 862 |
| 273 | 20231215 | 140100 | 1107637025 | 4195 | 4195 | 4195 | 4195 | 250 |
| 274 | 20231215 | 140000 | 1106588275 | 4195 | 4195 | 4195 | 4195 | 0 |
| 275 | 20231215 | 135900 | 1106588275 | 4195 | 4195 | 4195 | 4195 | 100 |
| 276 | 20231215 | 135800 | 1106168775 | 4190 | 4190 | 4190 | 4190 | 0 |
| 277 | 20231215 | 135700 | 1106168775 | 4190 | 4190 | 4190 | 4190 | 3 |
| 278 | 20231215 | 135600 | 1106156205 | 4190 | 4190 | 4190 | 4190 | 1500 |
| 279 | 20231215 | 135500 | 1099871205 | 4195 | 4190 | 4195 | 4190 | 443 |
| 280 | 20231215 | 135400 | 1098014070 | 4190 | 4195 | 4195 | 4190 | 1416 |
| 281 | 20231215 | 135300 | 1092080170 | 4195 | 4195 | 4195 | 4195 | 0 |
| 282 | 20231215 | 135200 | 1092080170 | 4195 | 4200 | 4200 | 4195 | 351 |
| 283 | 20231215 | 135100 | 1090607475 | 4195 | 4195 | 4195 | 4195 | 507 |
| 284 | 20231215 | 135000 | 1088480610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 285 | 20231215 | 134900 | 1088480610 | 4200 | 4200 | 4200 | 4200 | 9 |
| 286 | 20231215 | 134800 | 1088442810 | 4200 | 4200 | 4200 | 4200 | 1590 |
| 287 | 20231215 | 134700 | 1081764810 | 4200 | 4195 | 4200 | 4190 | 2960 |
| 288 | 20231215 | 134600 | 1069361180 | 4195 | 4200 | 4200 | 4195 | 327 |
| 289 | 20231215 | 134500 | 1067988035 | 4200 | 4200 | 4200 | 4200 | 915 |
| 290 | 20231215 | 134400 | 1064145035 | 4200 | 4200 | 4200 | 4200 | 7 |
| 291 | 20231215 | 134300 | 1064115635 | 4200 | 4205 | 4205 | 4200 | 227 |
| 292 | 20231215 | 134200 | 1063162230 | 4200 | 4200 | 4200 | 4200 | 51 |
| 293 | 20231215 | 134100 | 1062948030 | 4200 | 4200 | 4200 | 4200 | 2 |
| 294 | 20231215 | 134000 | 1062939630 | 4200 | 4200 | 4200 | 4200 | 75 |
| 295 | 20231215 | 133900 | 1062624630 | 4195 | 4200 | 4200 | 4195 | 14 |
| 296 | 20231215 | 133800 | 1062565890 | 4195 | 4195 | 4195 | 4195 | 201 |
| 297 | 20231215 | 133700 | 1061722695 | 4195 | 4195 | 4195 | 4195 | 32 |
| 298 | 20231215 | 133600 | 1061588455 | 4195 | 4200 | 4200 | 4195 | 24 |
| 299 | 20231215 | 133500 | 1061487765 | 4200 | 4200 | 4200 | 4200 | 2 |
| 300 | 20231215 | 133400 | 1061479365 | 4200 | 4200 | 4200 | 4190 | 29 |
| 301 | 20231215 | 133300 | 1061357785 | 4185 | 4195 | 4195 | 4185 | 30 |
| 302 | 20231215 | 133200 | 1061232095 | 4200 | 4220 | 4220 | 4200 | 1868 |
| 303 | 20231215 | 133100 | 1053383955 | 4220 | 4220 | 4220 | 4220 | 7 |
| 304 | 20231215 | 133000 | 1053354415 | 4215 | 4215 | 4215 | 4215 | 11 |
| 305 | 20231215 | 132900 | 1053308050 | 4200 | 4215 | 4215 | 4200 | 51 |
| 306 | 20231215 | 132800 | 1053093100 | 4215 | 4210 | 4215 | 4200 | 99 |
| 307 | 20231215 | 132700 | 1052676585 | 4210 | 4210 | 4210 | 4210 | 22 |
| 308 | 20231215 | 132600 | 1052583965 | 4210 | 4210 | 4210 | 4210 | 361 |
| 309 | 20231215 | 132500 | 1051064155 | 4210 | 4200 | 4210 | 4200 | 1070 |
| 310 | 20231215 | 132400 | 1046569445 | 4200 | 4200 | 4200 | 4200 | 1 |
| 311 | 20231215 | 132300 | 1046565245 | 4200 | 4200 | 4200 | 4200 | 48 |
| 312 | 20231215 | 132200 | 1046363645 | 4190 | 4185 | 4190 | 4185 | 1850 |
| 313 | 20231215 | 132100 | 1038617835 | 4185 | 4175 | 4185 | 4175 | 7 |
| 314 | 20231215 | 132000 | 1038588560 | 4185 | 4180 | 4185 | 4180 | 6043 |
| 315 | 20231215 | 131900 | 1013326850 | 4180 | 4180 | 4180 | 4175 | 822 |
| 316 | 20231215 | 131800 | 1009893390 | 4180 | 4180 | 4180 | 4175 | 219 |
| 317 | 20231215 | 131700 | 1008978965 | 4175 | 4175 | 4175 | 4175 | 729 |
| 318 | 20231215 | 131600 | 1005935390 | 4175 | 4175 | 4180 | 4175 | 1040 |
| 319 | 20231215 | 131500 | 1001593380 | 4180 | 4185 | 4185 | 4175 | 284 |
| 320 | 20231215 | 131400 | 1000404980 | 4185 | 4185 | 4185 | 4185 | 10 |
| 321 | 20231215 | 131300 | 1000363130 | 4175 | 4180 | 4180 | 4175 | 1367 |
| 322 | 20231215 | 131200 | 994653295 | 4180 | 4180 | 4180 | 4175 | 552 |
| 323 | 20231215 | 131100 | 992346365 | 4190 | 4180 | 4190 | 4180 | 581 |
| 324 | 20231215 | 131000 | 989916775 | 4180 | 4180 | 4180 | 4180 | 16 |
| 325 | 20231215 | 130900 | 989849895 | 4180 | 4180 | 4180 | 4175 | 1113 |
| 326 | 20231215 | 130800 | 985200055 | 4180 | 4180 | 4180 | 4180 | 741 |
| 327 | 20231215 | 130700 | 982102675 | 4180 | 4180 | 4180 | 4180 | 974 |
| 328 | 20231215 | 130600 | 978031355 | 4180 | 4175 | 4180 | 4175 | 451 |
| 329 | 20231215 | 130500 | 976147430 | 4200 | 4200 | 4200 | 4200 | 80 |
| 330 | 20231215 | 130400 | 975811430 | 4200 | 4200 | 4200 | 4195 | 385 |
| 331 | 20231215 | 130300 | 974194435 | 4200 | 4180 | 4200 | 4175 | 9222 |
| 332 | 20231215 | 130200 | 935635760 | 4185 | 4185 | 4185 | 4180 | 694 |
| 333 | 20231215 | 130100 | 932731880 | 4190 | 4195 | 4200 | 4190 | 1092 |
| 334 | 20231215 | 130000 | 928153240 | 4195 | 4195 | 4195 | 4195 | 579 |
| 335 | 20231215 | 125900 | 925724335 | 4195 | 4200 | 4200 | 4195 | 208 |
| 336 | 20231215 | 125800 | 924851725 | 4195 | 4195 | 4195 | 4195 | 100 |
| 337 | 20231215 | 125700 | 924432225 | 4200 | 4195 | 4200 | 4195 | 110 |
| 338 | 20231215 | 125600 | 923970250 | 4195 | 4200 | 4200 | 4195 | 4664 |
| 339 | 20231215 | 125500 | 904381715 | 4205 | 4205 | 4205 | 4205 | 598 |
| 340 | 20231215 | 125400 | 901867125 | 4205 | 4205 | 4205 | 4200 | 203 |
| 341 | 20231215 | 125300 | 901014510 | 4205 | 4200 | 4205 | 4200 | 327 |
| 342 | 20231215 | 125200 | 899640990 | 4200 | 4200 | 4200 | 4200 | 200 |
| 343 | 20231215 | 125100 | 898800990 | 4195 | 4195 | 4195 | 4195 | 823 |
| 344 | 20231215 | 125000 | 895348505 | 4195 | 4195 | 4195 | 4195 | 1000 |
| 345 | 20231215 | 124900 | 891153505 | 4195 | 4205 | 4205 | 4195 | 6254 |
| 346 | 20231215 | 124800 | 864885575 | 4205 | 4205 | 4205 | 4205 | 0 |
| 347 | 20231215 | 124700 | 864885575 | 4205 | 4210 | 4210 | 4205 | 130 |
| 348 | 20231215 | 124600 | 864338425 | 4205 | 4205 | 4205 | 4205 | 1100 |
| 349 | 20231215 | 124500 | 859712925 | 4205 | 4205 | 4205 | 4205 | 383 |
| 350 | 20231215 | 124400 | 858102410 | 4205 | 4205 | 4205 | 4205 | 300 |
| 351 | 20231215 | 124300 | 856840910 | 4210 | 4210 | 4210 | 4210 | 529 |
| 352 | 20231215 | 124200 | 854613820 | 4205 | 4205 | 4205 | 4205 | 729 |
| 353 | 20231215 | 124100 | 851548375 | 4205 | 4200 | 4205 | 4200 | 102 |
| 354 | 20231215 | 124000 | 851119965 | 4200 | 4200 | 4200 | 4200 | 0 |
| 355 | 20231215 | 123900 | 851119965 | 4200 | 4205 | 4205 | 4200 | 3963 |
| 356 | 20231215 | 123800 | 834463135 | 4205 | 4205 | 4205 | 4205 | 127 |
| 357 | 20231215 | 123700 | 833929100 | 4205 | 4210 | 4210 | 4205 | 2307 |
| 358 | 20231215 | 123600 | 824216980 | 4210 | 4210 | 4210 | 4210 | 17 |
| 359 | 20231215 | 123500 | 824145410 | 4210 | 4210 | 4210 | 4210 | 4386 |
| 360 | 20231215 | 123400 | 805680350 | 4220 | 4220 | 4220 | 4210 | 9492 |
| 361 | 20231215 | 123300 | 765653100 | 4220 | 4220 | 4220 | 4220 | 1009 |
| 362 | 20231215 | 123200 | 761395120 | 4220 | 4230 | 4230 | 4220 | 6400 |
| 363 | 20231215 | 123100 | 734356185 | 4230 | 4230 | 4230 | 4225 | 26 |
| 364 | 20231215 | 123000 | 734246235 | 4230 | 4230 | 4230 | 4230 | 49 |
| 365 | 20231215 | 122900 | 734038965 | 4230 | 4230 | 4230 | 4230 | 0 |
| 366 | 20231215 | 122800 | 734038965 | 4230 | 4230 | 4230 | 4230 | 0 |
| 367 | 20231215 | 122700 | 734038965 | 4230 | 4230 | 4230 | 4230 | 0 |
| 368 | 20231215 | 122600 | 734038965 | 4230 | 4230 | 4230 | 4225 | 174 |
| 369 | 20231215 | 122500 | 733303195 | 4230 | 4230 | 4230 | 4230 | 150 |
| 370 | 20231215 | 122400 | 732668695 | 4230 | 4230 | 4230 | 4225 | 730 |
| 371 | 20231215 | 122300 | 729583795 | 4225 | 4225 | 4225 | 4225 | 300 |
| 372 | 20231215 | 122200 | 728316295 | 4225 | 4230 | 4230 | 4225 | 15 |
| 373 | 20231215 | 122100 | 728252915 | 4230 | 4230 | 4230 | 4230 | 0 |
| 374 | 20231215 | 122000 | 728252915 | 4230 | 4230 | 4230 | 4230 | 0 |
| 375 | 20231215 | 121900 | 728252915 | 4230 | 4230 | 4230 | 4230 | 101 |
| 376 | 20231215 | 121800 | 727825685 | 4230 | 4225 | 4230 | 4225 | 3 |
| 377 | 20231215 | 121700 | 727813005 | 4230 | 4230 | 4230 | 4230 | 24 |
| 378 | 20231215 | 121600 | 727711485 | 4230 | 4230 | 4230 | 4225 | 961 |
| 379 | 20231215 | 121500 | 723651160 | 4230 | 4230 | 4230 | 4230 | 35 |
| 380 | 20231215 | 121400 | 723503110 | 4230 | 4230 | 4230 | 4230 | 633 |
| 381 | 20231215 | 121300 | 720825520 | 4235 | 4235 | 4235 | 4235 | 94 |
| 382 | 20231215 | 121200 | 720427430 | 4235 | 4235 | 4235 | 4235 | 32 |
| 383 | 20231215 | 121100 | 720291910 | 4230 | 4230 | 4230 | 4230 | 0 |
| 384 | 20231215 | 121000 | 720291910 | 4230 | 4230 | 4230 | 4230 | 200 |
| 385 | 20231215 | 120900 | 719445910 | 4240 | 4240 | 4240 | 4240 | 0 |
| 386 | 20231215 | 120800 | 719445910 | 4240 | 4230 | 4240 | 4230 | 7527 |
| 387 | 20231215 | 120700 | 687606480 | 4230 | 4235 | 4235 | 4230 | 516 |
| 388 | 20231215 | 120600 | 685421430 | 4235 | 4240 | 4240 | 4235 | 160 |
| 389 | 20231215 | 120500 | 684743800 | 4240 | 4240 | 4240 | 4240 | 1 |
| 390 | 20231215 | 120400 | 684739560 | 4240 | 4240 | 4240 | 4240 | 0 |
| 391 | 20231215 | 120300 | 684739560 | 4240 | 4235 | 4240 | 4235 | 607 |
| 392 | 20231215 | 120200 | 682168800 | 4235 | 4235 | 4235 | 4230 | 375 |
| 393 | 20231215 | 120100 | 680582025 | 4235 | 4235 | 4235 | 4235 | 179 |
| 394 | 20231215 | 120000 | 679823960 | 4235 | 4240 | 4240 | 4235 | 456 |
| 395 | 20231215 | 115900 | 677891020 | 4240 | 4240 | 4240 | 4240 | 193 |
| 396 | 20231215 | 115800 | 677072700 | 4240 | 4245 | 4245 | 4240 | 130 |
| 397 | 20231215 | 115700 | 676521495 | 4245 | 4245 | 4245 | 4245 | 12 |
| 398 | 20231215 | 115600 | 676470555 | 4245 | 4245 | 4245 | 4245 | 133 |
| 399 | 20231215 | 115500 | 675905970 | 4245 | 4245 | 4245 | 4245 | 1 |
| 400 | 20231215 | 115400 | 675901725 | 4240 | 4240 | 4240 | 4240 | 45 |
| 401 | 20231215 | 115300 | 675710925 | 4235 | 4235 | 4235 | 4235 | 0 |
| 402 | 20231215 | 115200 | 675710925 | 4235 | 4235 | 4235 | 4235 | 1333 |
| 403 | 20231215 | 115100 | 670065670 | 4235 | 4240 | 4240 | 4235 | 44 |
| 404 | 20231215 | 115000 | 669879285 | 4240 | 4235 | 4240 | 4230 | 1061 |
| 405 | 20231215 | 114900 | 665389030 | 4230 | 4240 | 4240 | 4230 | 4987 |
| 406 | 20231215 | 114800 | 644284980 | 4240 | 4240 | 4240 | 4240 | 332 |
| 407 | 20231215 | 114700 | 642877300 | 4240 | 4250 | 4250 | 4240 | 319 |
| 408 | 20231215 | 114600 | 641523550 | 4250 | 4240 | 4250 | 4240 | 1251 |
| 409 | 20231215 | 114500 | 636218310 | 4240 | 4240 | 4240 | 4240 | 11 |
| 410 | 20231215 | 114400 | 636171670 | 4240 | 4240 | 4240 | 4240 | 1488 |
| 411 | 20231215 | 114300 | 629862550 | 4240 | 4245 | 4245 | 4240 | 212 |
| 412 | 20231215 | 114200 | 628962860 | 4245 | 4245 | 4245 | 4245 | 18 |
| 413 | 20231215 | 114100 | 628886450 | 4245 | 4245 | 4245 | 4245 | 222 |
| 414 | 20231215 | 114000 | 627944060 | 4245 | 4245 | 4245 | 4245 | 180 |
| 415 | 20231215 | 113900 | 627179960 | 4245 | 4245 | 4250 | 4245 | 1673 |
| 416 | 20231215 | 113800 | 620071760 | 4245 | 4250 | 4250 | 4245 | 258 |
| 417 | 20231215 | 113700 | 618975280 | 4250 | 4265 | 4265 | 4250 | 8 |
| 418 | 20231215 | 113600 | 618941175 | 4265 | 4250 | 4265 | 4250 | 48 |
| 419 | 20231215 | 113500 | 618736785 | 4250 | 4250 | 4250 | 4250 | 3 |
| 420 | 20231215 | 113400 | 618724035 | 4265 | 4260 | 4270 | 4250 | 5179 |
| 421 | 20231215 | 113300 | 596706630 | 4260 | 4270 | 4270 | 4260 | 1073 |
| 422 | 20231215 | 113200 | 592135140 | 4270 | 4270 | 4270 | 4270 | 30 |
| 423 | 20231215 | 113100 | 592007040 | 4270 | 4270 | 4270 | 4270 | 1 |
| 424 | 20231215 | 113000 | 592002770 | 4270 | 4270 | 4270 | 4265 | 279 |
| 425 | 20231215 | 112900 | 590811940 | 4270 | 4270 | 4270 | 4270 | 546 |
| 426 | 20231215 | 112800 | 588480520 | 4280 | 4280 | 4280 | 4270 | 477 |
| 427 | 20231215 | 112700 | 586439460 | 4280 | 4275 | 4280 | 4275 | 128 |
| 428 | 20231215 | 112600 | 585891880 | 4280 | 4280 | 4280 | 4280 | 1789 |
| 429 | 20231215 | 112500 | 578234960 | 4280 | 4270 | 4280 | 4270 | 1901 |
| 430 | 20231215 | 112400 | 570098690 | 4270 | 4270 | 4270 | 4270 | 130 |
| 431 | 20231215 | 112300 | 569543590 | 4270 | 4270 | 4270 | 4270 | 152 |
| 432 | 20231215 | 112200 | 568894550 | 4270 | 4280 | 4280 | 4270 | 1285 |
| 433 | 20231215 | 112100 | 563397110 | 4280 | 4265 | 4280 | 4265 | 3688 |
| 434 | 20231215 | 112000 | 547655850 | 4260 | 4260 | 4260 | 4250 | 552 |
| 435 | 20231215 | 111900 | 545305430 | 4250 | 4250 | 4250 | 4250 | 96 |
| 436 | 20231215 | 111800 | 544897430 | 4250 | 4250 | 4250 | 4250 | 200 |
| 437 | 20231215 | 111700 | 544047430 | 4250 | 4260 | 4260 | 4250 | 151 |
| 438 | 20231215 | 111600 | 543405425 | 4260 | 4260 | 4260 | 4255 | 164 |
| 439 | 20231215 | 111500 | 542706920 | 4260 | 4260 | 4260 | 4260 | 0 |
| 440 | 20231215 | 111400 | 542706920 | 4260 | 4250 | 4260 | 4250 | 287 |
| 441 | 20231215 | 111300 | 541487150 | 4255 | 4270 | 4270 | 4255 | 1753 |
| 442 | 20231215 | 111200 | 534027280 | 4270 | 4270 | 4270 | 4270 | 101 |
| 443 | 20231215 | 111100 | 533596010 | 4265 | 4265 | 4265 | 4265 | 103 |
| 444 | 20231215 | 111000 | 533156715 | 4265 | 4255 | 4265 | 4250 | 825 |
| 445 | 20231215 | 110900 | 529640825 | 4250 | 4245 | 4250 | 4245 | 38 |
| 446 | 20231215 | 110800 | 529479345 | 4245 | 4240 | 4245 | 4240 | 1591 |
| 447 | 20231215 | 110700 | 522725605 | 4245 | 4245 | 4245 | 4245 | 11 |
| 448 | 20231215 | 110600 | 522678910 | 4240 | 4245 | 4245 | 4240 | 14 |
| 449 | 20231215 | 110500 | 522619525 | 4240 | 4240 | 4245 | 4240 | 106 |
| 450 | 20231215 | 110400 | 522170080 | 4240 | 4240 | 4240 | 4240 | 100 |
| 451 | 20231215 | 110300 | 521746080 | 4245 | 4245 | 4245 | 4240 | 15 |
| 452 | 20231215 | 110200 | 521682410 | 4245 | 4245 | 4245 | 4245 | 101 |
| 453 | 20231215 | 110100 | 521253665 | 4245 | 4245 | 4245 | 4245 | 122 |
| 454 | 20231215 | 110000 | 520735775 | 4245 | 4245 | 4245 | 4245 | 245 |
| 455 | 20231215 | 105900 | 519695750 | 4245 | 4245 | 4245 | 4245 | 672 |
| 456 | 20231215 | 105800 | 516843110 | 4250 | 4250 | 4250 | 4250 | 124 |
| 457 | 20231215 | 105700 | 516316110 | 4250 | 4250 | 4250 | 4250 | 1603 |
| 458 | 20231215 | 105600 | 509503360 | 4250 | 4250 | 4250 | 4250 | 0 |
| 459 | 20231215 | 105500 | 509503360 | 4250 | 4250 | 4250 | 4250 | 1032 |
| 460 | 20231215 | 105400 | 505117360 | 4250 | 4255 | 4255 | 4250 | 227 |
| 461 | 20231215 | 105300 | 504151560 | 4255 | 4255 | 4255 | 4255 | 130 |
| 462 | 20231215 | 105200 | 503598410 | 4255 | 4260 | 4260 | 4255 | 94 |
| 463 | 20231215 | 105100 | 503198290 | 4260 | 4255 | 4260 | 4255 | 2993 |
| 464 | 20231215 | 105000 | 490451610 | 4255 | 4250 | 4255 | 4250 | 1127 |
| 465 | 20231215 | 104900 | 485656320 | 4255 | 4255 | 4255 | 4255 | 500 |
| 466 | 20231215 | 104800 | 483528820 | 4255 | 4255 | 4255 | 4255 | 493 |
| 467 | 20231215 | 104700 | 481431105 | 4260 | 4260 | 4260 | 4260 | 51 |
| 468 | 20231215 | 104600 | 481213845 | 4260 | 4255 | 4260 | 4255 | 379 |
| 469 | 20231215 | 104500 | 479599950 | 4255 | 4255 | 4255 | 4255 | 93 |
| 470 | 20231215 | 104400 | 479204235 | 4250 | 4250 | 4250 | 4250 | 0 |
| 471 | 20231215 | 104300 | 479204235 | 4250 | 4250 | 4250 | 4250 | 0 |
| 472 | 20231215 | 104200 | 479204235 | 4250 | 4250 | 4250 | 4250 | 6 |
| 473 | 20231215 | 104100 | 479178735 | 4260 | 4260 | 4260 | 4260 | 29 |
| 474 | 20231215 | 104000 | 479055195 | 4260 | 4255 | 4260 | 4255 | 36 |
| 475 | 20231215 | 103900 | 478901940 | 4255 | 4255 | 4255 | 4255 | 231 |
| 476 | 20231215 | 103800 | 477919035 | 4250 | 4250 | 4250 | 4250 | 3 |
| 477 | 20231215 | 103700 | 477906285 | 4255 | 4255 | 4255 | 4255 | 9 |
| 478 | 20231215 | 103600 | 477867990 | 4255 | 4255 | 4255 | 4255 | 0 |
| 479 | 20231215 | 103500 | 477867990 | 4255 | 4255 | 4255 | 4255 | 2 |
| 480 | 20231215 | 103400 | 477859480 | 4255 | 4255 | 4255 | 4255 | 23 |
| 481 | 20231215 | 103300 | 477761615 | 4260 | 4260 | 4260 | 4260 | 0 |
| 482 | 20231215 | 103200 | 477761615 | 4260 | 4260 | 4260 | 4260 | 20 |
| 483 | 20231215 | 103100 | 477676415 | 4260 | 4240 | 4260 | 4240 | 385 |
| 484 | 20231215 | 103000 | 476043995 | 4240 | 4255 | 4255 | 4240 | 660 |
| 485 | 20231215 | 102900 | 473244960 | 4240 | 4240 | 4240 | 4240 | 40 |
| 486 | 20231215 | 102800 | 473075360 | 4240 | 4240 | 4240 | 4240 | 175 |
| 487 | 20231215 | 102700 | 472333360 | 4260 | 4260 | 4260 | 4260 | 100 |
| 488 | 20231215 | 102600 | 471907360 | 4260 | 4260 | 4260 | 4245 | 392 |
| 489 | 20231215 | 102500 | 470242190 | 4250 | 4260 | 4260 | 4250 | 1315 |
| 490 | 20231215 | 102400 | 464652685 | 4260 | 4260 | 4260 | 4255 | 1919 |
| 491 | 20231215 | 102300 | 456480925 | 4270 | 4270 | 4270 | 4265 | 28 |
| 492 | 20231215 | 102200 | 456361370 | 4260 | 4265 | 4270 | 4260 | 1261 |
| 493 | 20231215 | 102100 | 450989335 | 4260 | 4265 | 4265 | 4260 | 502 |
| 494 | 20231215 | 102000 | 448848315 | 4265 | 4265 | 4265 | 4265 | 120 |
| 495 | 20231215 | 101900 | 448336515 | 4260 | 4265 | 4265 | 4260 | 135 |
| 496 | 20231215 | 101800 | 447761390 | 4265 | 4265 | 4265 | 4265 | 376 |
| 497 | 20231215 | 101700 | 446157750 | 4255 | 4265 | 4265 | 4255 | 998 |
| 498 | 20231215 | 101600 | 441906255 | 4265 | 4275 | 4275 | 4265 | 1551 |
| 499 | 20231215 | 101500 | 435275770 | 4275 | 4280 | 4290 | 4275 | 5999 |
| 500 | 20231215 | 101400 | 409604640 | 4280 | 4275 | 4280 | 4275 | 340 |
| 501 | 20231215 | 101300 | 408151105 | 4275 | 4260 | 4285 | 4260 | 4951 |
| 502 | 20231215 | 101200 | 387008405 | 4265 | 4260 | 4265 | 4260 | 255 |
| 503 | 20231215 | 101100 | 385921570 | 4260 | 4255 | 4260 | 4255 | 4 |
| 504 | 20231215 | 101000 | 385904535 | 4260 | 4260 | 4260 | 4260 | 1041 |
| 505 | 20231215 | 100900 | 381469875 | 4250 | 4250 | 4260 | 4250 | 60 |
| 506 | 20231215 | 100800 | 381214865 | 4250 | 4250 | 4250 | 4250 | 0 |
| 507 | 20231215 | 100700 | 381214865 | 4250 | 4250 | 4250 | 4250 | 131 |
| 508 | 20231215 | 100600 | 380658115 | 4250 | 4265 | 4265 | 4250 | 86 |
| 509 | 20231215 | 100500 | 380292250 | 4260 | 4235 | 4260 | 4235 | 7688 |
| 510 | 20231215 | 100400 | 347607850 | 4235 | 4235 | 4235 | 4230 | 282 |
| 511 | 20231215 | 100300 | 346413590 | 4240 | 4245 | 4245 | 4240 | 258 |
| 512 | 20231215 | 100200 | 345319170 | 4245 | 4240 | 4245 | 4240 | 50 |
| 513 | 20231215 | 100100 | 345106945 | 4255 | 4255 | 4255 | 4255 | 43 |
| 514 | 20231215 | 100000 | 344923980 | 4240 | 4230 | 4240 | 4230 | 2 |
| 515 | 20231215 | 095900 | 344915510 | 4225 | 4235 | 4255 | 4225 | 4685 |
| 516 | 20231215 | 095800 | 325102040 | 4235 | 4255 | 4255 | 4235 | 90 |
| 517 | 20231215 | 095700 | 324719135 | 4255 | 4255 | 4255 | 4255 | 54 |
| 518 | 20231215 | 095600 | 324489365 | 4255 | 4230 | 4255 | 4230 | 6220 |
| 519 | 20231215 | 095500 | 298095995 | 4225 | 4230 | 4230 | 4225 | 397 |
| 520 | 20231215 | 095400 | 296416955 | 4230 | 4240 | 4240 | 4225 | 1691 |
| 521 | 20231215 | 095300 | 289263990 | 4230 | 4230 | 4230 | 4230 | 0 |
| 522 | 20231215 | 095200 | 289263990 | 4230 | 4230 | 4230 | 4230 | 0 |
| 523 | 20231215 | 095100 | 289263990 | 4230 | 4240 | 4240 | 4230 | 492 |
| 524 | 20231215 | 095000 | 287180920 | 4230 | 4230 | 4230 | 4230 | 251 |
| 525 | 20231215 | 094900 | 286119190 | 4230 | 4230 | 4230 | 4230 | 101 |
| 526 | 20231215 | 094800 | 285691960 | 4225 | 4240 | 4240 | 4225 | 260 |
| 527 | 20231215 | 094700 | 284591810 | 4240 | 4240 | 4245 | 4240 | 324 |
| 528 | 20231215 | 094600 | 283217535 | 4245 | 4240 | 4245 | 4240 | 3 |
| 529 | 20231215 | 094500 | 283204805 | 4225 | 4230 | 4230 | 4225 | 201 |
| 530 | 20231215 | 094400 | 282355080 | 4225 | 4225 | 4245 | 4225 | 63 |
| 531 | 20231215 | 094300 | 282088705 | 4220 | 4245 | 4245 | 4220 | 310 |
| 532 | 20231215 | 094200 | 280773005 | 4245 | 4240 | 4245 | 4215 | 655 |
| 533 | 20231215 | 094100 | 277998935 | 4240 | 4230 | 4240 | 4230 | 9422 |
| 534 | 20231215 | 094000 | 238132275 | 4220 | 4215 | 4230 | 4215 | 339 |
| 535 | 20231215 | 093900 | 236700330 | 4215 | 4215 | 4215 | 4215 | 800 |
| 536 | 20231215 | 093800 | 233328330 | 4215 | 4230 | 4230 | 4210 | 3852 |
| 537 | 20231215 | 093700 | 217092640 | 4230 | 4230 | 4230 | 4230 | 91 |
| 538 | 20231215 | 093600 | 216707710 | 4230 | 4225 | 4230 | 4215 | 935 |
| 539 | 20231215 | 093500 | 212759905 | 4225 | 4220 | 4225 | 4220 | 551 |
| 540 | 20231215 | 093400 | 210432180 | 4220 | 4230 | 4230 | 4220 | 163 |
| 541 | 20231215 | 093300 | 209744295 | 4230 | 4230 | 4230 | 4230 | 293 |
| 542 | 20231215 | 093200 | 208504905 | 4230 | 4230 | 4230 | 4220 | 278 |
| 543 | 20231215 | 093100 | 207328975 | 4230 | 4230 | 4230 | 4215 | 2013 |
| 544 | 20231215 | 093000 | 198840130 | 4220 | 4235 | 4235 | 4220 | 1089 |
| 545 | 20231215 | 092900 | 194230835 | 4240 | 4240 | 4240 | 4240 | 627 |
| 546 | 20231215 | 092800 | 191572355 | 4240 | 4255 | 4255 | 4240 | 553 |
| 547 | 20231215 | 092700 | 189226885 | 4255 | 4240 | 4260 | 4240 | 230 |
| 548 | 20231215 | 092600 | 188248440 | 4255 | 4240 | 4255 | 4240 | 167 |
| 549 | 20231215 | 092500 | 187539055 | 4235 | 4245 | 4245 | 4235 | 627 |
| 550 | 20231215 | 092400 | 184877980 | 4240 | 4245 | 4245 | 4240 | 22 |
| 551 | 20231215 | 092300 | 184784615 | 4245 | 4220 | 4250 | 4220 | 5710 |
| 552 | 20231215 | 092200 | 160542460 | 4245 | 4225 | 4245 | 4215 | 817 |
| 553 | 20231215 | 092100 | 157090135 | 4225 | 4220 | 4225 | 4220 | 5259 |
| 554 | 20231215 | 092000 | 134896455 | 4220 | 4220 | 4220 | 4220 | 183 |
| 555 | 20231215 | 091900 | 134124195 | 4220 | 4220 | 4220 | 4215 | 1386 |
| 556 | 20231215 | 091800 | 128280275 | 4220 | 4215 | 4220 | 4215 | 554 |
| 557 | 20231215 | 091700 | 125944395 | 4215 | 4220 | 4220 | 4215 | 345 |
| 558 | 20231215 | 091600 | 124490195 | 4220 | 4225 | 4225 | 4220 | 801 |
| 559 | 20231215 | 091500 | 121109360 | 4230 | 4245 | 4245 | 4230 | 141 |
| 560 | 20231215 | 091400 | 120511370 | 4245 | 4245 | 4245 | 4235 | 297 |
| 561 | 20231215 | 091300 | 119252030 | 4240 | 4245 | 4245 | 4235 | 451 |
| 562 | 20231215 | 091200 | 117339885 | 4245 | 4245 | 4245 | 4245 | 214 |
| 563 | 20231215 | 091100 | 116431455 | 4245 | 4230 | 4250 | 4230 | 547 |
| 564 | 20231215 | 091000 | 114108740 | 4220 | 4220 | 4220 | 4220 | 713 |
| 565 | 20231215 | 090900 | 111099880 | 4215 | 4225 | 4225 | 4215 | 3675 |
| 566 | 20231215 | 090800 | 95600185 | 4225 | 4215 | 4250 | 4215 | 5943 |
| 567 | 20231215 | 090700 | 70484365 | 4215 | 4220 | 4220 | 4215 | 1065 |
| 568 | 20231215 | 090600 | 65995340 | 4220 | 4230 | 4230 | 4215 | 734 |
| 569 | 20231215 | 090500 | 62892650 | 4230 | 4230 | 4235 | 4230 | 1253 |
| 570 | 20231215 | 090400 | 57592345 | 4230 | 4235 | 4235 | 4230 | 3385 |
| 571 | 20231215 | 090300 | 43272740 | 4235 | 4235 | 4255 | 4235 | 3377 |
| 572 | 20231215 | 090200 | 28971125 | 4235 | 4260 | 4260 | 4235 | 317 |
| 573 | 20231215 | 090100 | 27621500 | 4260 | 4240 | 4265 | 4230 | 4888 |
| 574 | 20231215 | 090000 | 6852615 | 4240 | 4230 | 4240 | 4230 | 1620 |