28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 183200 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 4859 |
| 3 | 20231219 | 183100 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 4 | 20231219 | 183000 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 5 | 20231219 | 182900 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 6 | 20231219 | 182800 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 7 | 20231219 | 182700 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 8 | 20231219 | 182600 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 9 | 20231219 | 182500 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 10 | 20231219 | 182400 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 11 | 20231219 | 182300 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 12 | 20231219 | 182200 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 13 | 20231219 | 182100 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 14 | 20231219 | 182000 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 15 | 20231219 | 181900 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 16 | 20231219 | 181800 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 17 | 20231219 | 181700 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 18 | 20231219 | 181600 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 19 | 20231219 | 181500 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 20 | 20231219 | 181400 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 21 | 20231219 | 181300 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 22 | 20231219 | 181200 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 23 | 20231219 | 181100 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 24 | 20231219 | 181000 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 25 | 20231219 | 180900 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 26 | 20231219 | 180800 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 27 | 20231219 | 180700 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 28 | 20231219 | 180600 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 29 | 20231219 | 180500 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 30 | 20231219 | 180400 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 31 | 20231219 | 180300 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 32 | 20231219 | 180200 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 4859 |
| 33 | 20231219 | 180100 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 34 | 20231219 | 180000 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 35 | 20231219 | 175900 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 36 | 20231219 | 175800 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 37 | 20231219 | 175700 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 38 | 20231219 | 175600 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 39 | 20231219 | 175500 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 40 | 20231219 | 175400 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 41 | 20231219 | 175300 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 42 | 20231219 | 175200 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 43 | 20231219 | 175100 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 44 | 20231219 | 175000 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 45 | 20231219 | 174900 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 46 | 20231219 | 174800 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 47 | 20231219 | 174700 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 48 | 20231219 | 174600 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 49 | 20231219 | 174500 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 50 | 20231219 | 174400 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 51 | 20231219 | 174300 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 52 | 20231219 | 174200 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 53 | 20231219 | 174100 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 54 | 20231219 | 174000 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 55 | 20231219 | 173900 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 56 | 20231219 | 173800 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 57 | 20231219 | 173700 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 58 | 20231219 | 173600 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 59 | 20231219 | 173500 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 60 | 20231219 | 173400 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 61 | 20231219 | 173300 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 62 | 20231219 | 173200 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 4859 |
| 63 | 20231219 | 173100 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 64 | 20231219 | 173000 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 65 | 20231219 | 172900 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 66 | 20231219 | 172800 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 67 | 20231219 | 172700 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 68 | 20231219 | 172600 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 69 | 20231219 | 172500 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 70 | 20231219 | 172400 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 71 | 20231219 | 172300 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 72 | 20231219 | 172200 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 73 | 20231219 | 172100 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 74 | 20231219 | 172000 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 75 | 20231219 | 171900 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 76 | 20231219 | 171800 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 77 | 20231219 | 171700 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 78 | 20231219 | 171600 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 79 | 20231219 | 171500 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 80 | 20231219 | 171400 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 81 | 20231219 | 171300 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 82 | 20231219 | 171200 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 83 | 20231219 | 171100 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 84 | 20231219 | 171000 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 85 | 20231219 | 170900 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 86 | 20231219 | 170800 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 87 | 20231219 | 170700 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 88 | 20231219 | 170600 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 89 | 20231219 | 170500 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 90 | 20231219 | 170400 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 91 | 20231219 | 170300 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 92 | 20231219 | 170200 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 4859 |
| 93 | 20231219 | 170100 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 94 | 20231219 | 170000 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 95 | 20231219 | 165900 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 96 | 20231219 | 165800 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 97 | 20231219 | 165700 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 98 | 20231219 | 165600 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 99 | 20231219 | 165500 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 100 | 20231219 | 165400 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 101 | 20231219 | 165300 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 102 | 20231219 | 165200 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 103 | 20231219 | 165100 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 104 | 20231219 | 165000 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 105 | 20231219 | 164900 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 106 | 20231219 | 164800 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 107 | 20231219 | 164700 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 108 | 20231219 | 164600 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 109 | 20231219 | 164500 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 110 | 20231219 | 164400 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 111 | 20231219 | 164300 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 112 | 20231219 | 164200 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 113 | 20231219 | 164100 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 114 | 20231219 | 164000 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 115 | 20231219 | 163900 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 116 | 20231219 | 163800 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 117 | 20231219 | 163700 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 118 | 20231219 | 163600 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 119 | 20231219 | 163500 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 120 | 20231219 | 163400 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 121 | 20231219 | 163300 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 122 | 20231219 | 163200 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 4859 |
| 123 | 20231219 | 163100 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 124 | 20231219 | 163000 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 125 | 20231219 | 162900 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 126 | 20231219 | 162800 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 127 | 20231219 | 162700 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 128 | 20231219 | 162600 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 129 | 20231219 | 162500 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 130 | 20231219 | 162400 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 131 | 20231219 | 162300 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 132 | 20231219 | 162200 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 133 | 20231219 | 162100 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 134 | 20231219 | 162000 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 135 | 20231219 | 161900 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 136 | 20231219 | 161800 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 137 | 20231219 | 161700 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 138 | 20231219 | 161600 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 139 | 20231219 | 161500 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 140 | 20231219 | 161400 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 141 | 20231219 | 161300 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 142 | 20231219 | 161200 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 143 | 20231219 | 161100 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 144 | 20231219 | 161000 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 145 | 20231219 | 160900 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 146 | 20231219 | 160800 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 147 | 20231219 | 160700 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 148 | 20231219 | 160600 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 149 | 20231219 | 160500 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 150 | 20231219 | 160400 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 151 | 20231219 | 160300 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 152 | 20231219 | 160200 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 4859 |
| 153 | 20231219 | 160100 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 154 | 20231219 | 160000 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 155 | 20231219 | 155900 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 156 | 20231219 | 155800 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 157 | 20231219 | 155700 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 158 | 20231219 | 155600 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 159 | 20231219 | 155500 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 160 | 20231219 | 155400 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 161 | 20231219 | 155300 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 162 | 20231219 | 155200 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 163 | 20231219 | 155100 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 164 | 20231219 | 155000 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 165 | 20231219 | 154900 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 166 | 20231219 | 154800 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 167 | 20231219 | 154700 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 168 | 20231219 | 154600 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 169 | 20231219 | 154500 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 170 | 20231219 | 154400 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 171 | 20231219 | 154300 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 172 | 20231219 | 154200 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 173 | 20231219 | 154100 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 174 | 20231219 | 154000 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 175 | 20231219 | 153900 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 176 | 20231219 | 153800 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 177 | 20231219 | 153700 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 178 | 20231219 | 153600 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 179 | 20231219 | 153500 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 180 | 20231219 | 153400 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 181 | 20231219 | 153300 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 182 | 20231219 | 153200 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 4859 |
| 183 | 20231219 | 153100 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 0 |
| 184 | 20231219 | 153000 | 1437881300 | 4195 | 4195 | 4195 | 4195 | 4859 |
| 185 | 20231219 | 152900 | 1417497795 | 4185 | 4185 | 4185 | 4185 | 0 |
| 186 | 20231219 | 152800 | 1417497795 | 4185 | 4185 | 4185 | 4185 | 0 |
| 187 | 20231219 | 152700 | 1417497795 | 4185 | 4185 | 4185 | 4185 | 0 |
| 188 | 20231219 | 152600 | 1417497795 | 4185 | 4185 | 4185 | 4185 | 0 |
| 189 | 20231219 | 152500 | 1417497795 | 4185 | 4185 | 4185 | 4185 | 0 |
| 190 | 20231219 | 152400 | 1417497795 | 4185 | 4185 | 4185 | 4185 | 0 |
| 191 | 20231219 | 152300 | 1417497795 | 4185 | 4185 | 4185 | 4185 | 0 |
| 192 | 20231219 | 152200 | 1417497795 | 4185 | 4185 | 4185 | 4185 | 0 |
| 193 | 20231219 | 152100 | 1417497795 | 4185 | 4185 | 4185 | 4185 | 0 |
| 194 | 20231219 | 152000 | 1417497795 | 4185 | 4185 | 4185 | 4185 | 0 |
| 195 | 20231219 | 151900 | 1417497795 | 4185 | 4190 | 4190 | 4185 | 1426 |
| 196 | 20231219 | 151800 | 1411527020 | 4190 | 4185 | 4190 | 4185 | 2824 |
| 197 | 20231219 | 151700 | 1399708565 | 4185 | 4185 | 4190 | 4185 | 2941 |
| 198 | 20231219 | 151600 | 1387400275 | 4185 | 4185 | 4185 | 4185 | 820 |
| 199 | 20231219 | 151500 | 1383968575 | 4190 | 4190 | 4190 | 4170 | 1503 |
| 200 | 20231219 | 151400 | 1377701005 | 4190 | 4190 | 4190 | 4175 | 2579 |
| 201 | 20231219 | 151300 | 1366932090 | 4190 | 4185 | 4190 | 4175 | 671 |
| 202 | 20231219 | 151200 | 1364129085 | 4185 | 4190 | 4190 | 4185 | 1128 |
| 203 | 20231219 | 151100 | 1359408335 | 4190 | 4190 | 4190 | 4190 | 239 |
| 204 | 20231219 | 151000 | 1358406925 | 4200 | 4205 | 4205 | 4200 | 55 |
| 205 | 20231219 | 150900 | 1358175870 | 4200 | 4200 | 4200 | 4200 | 220 |
| 206 | 20231219 | 150800 | 1357251870 | 4205 | 4205 | 4205 | 4200 | 147 |
| 207 | 20231219 | 150700 | 1356634335 | 4200 | 4200 | 4205 | 4200 | 1502 |
| 208 | 20231219 | 150600 | 1350325925 | 4200 | 4190 | 4200 | 4190 | 745 |
| 209 | 20231219 | 150500 | 1347201925 | 4200 | 4200 | 4200 | 4200 | 0 |
| 210 | 20231219 | 150400 | 1347201925 | 4200 | 4200 | 4200 | 4190 | 1042 |
| 211 | 20231219 | 150300 | 1342828525 | 4200 | 4185 | 4200 | 4185 | 39 |
| 212 | 20231219 | 150200 | 1342665025 | 4185 | 4200 | 4200 | 4185 | 64 |
| 213 | 20231219 | 150100 | 1342396975 | 4200 | 4195 | 4200 | 4195 | 151 |
| 214 | 20231219 | 150000 | 1341763525 | 4200 | 4195 | 4200 | 4195 | 1890 |
| 215 | 20231219 | 145900 | 1333834970 | 4195 | 4195 | 4195 | 4195 | 3 |
| 216 | 20231219 | 145800 | 1333822385 | 4175 | 4175 | 4175 | 4175 | 240 |
| 217 | 20231219 | 145700 | 1332820385 | 4195 | 4190 | 4195 | 4170 | 777 |
| 218 | 20231219 | 145600 | 1329573755 | 4190 | 4185 | 4190 | 4180 | 452 |
| 219 | 20231219 | 145500 | 1327682670 | 4185 | 4185 | 4185 | 4185 | 97 |
| 220 | 20231219 | 145400 | 1327276725 | 4180 | 4180 | 4185 | 4180 | 929 |
| 221 | 20231219 | 145300 | 1323393235 | 4180 | 4180 | 4180 | 4180 | 252 |
| 222 | 20231219 | 145200 | 1322339875 | 4180 | 4180 | 4180 | 4180 | 61 |
| 223 | 20231219 | 145100 | 1322084895 | 4180 | 4180 | 4180 | 4180 | 0 |
| 224 | 20231219 | 145000 | 1322084895 | 4180 | 4180 | 4180 | 4175 | 133 |
| 225 | 20231219 | 144900 | 1321529505 | 4170 | 4170 | 4180 | 4170 | 115 |
| 226 | 20231219 | 144800 | 1321049920 | 4175 | 4175 | 4175 | 4175 | 2406 |
| 227 | 20231219 | 144700 | 1311004870 | 4175 | 4175 | 4180 | 4175 | 817 |
| 228 | 20231219 | 144600 | 1307593690 | 4175 | 4175 | 4175 | 4175 | 0 |
| 229 | 20231219 | 144500 | 1307593690 | 4175 | 4175 | 4175 | 4175 | 944 |
| 230 | 20231219 | 144400 | 1303652490 | 4180 | 4175 | 4180 | 4175 | 118 |
| 231 | 20231219 | 144300 | 1303159535 | 4180 | 4175 | 4180 | 4170 | 334 |
| 232 | 20231219 | 144200 | 1301766070 | 4180 | 4180 | 4180 | 4180 | 1 |
| 233 | 20231219 | 144100 | 1301761890 | 4175 | 4180 | 4180 | 4175 | 400 |
| 234 | 20231219 | 144000 | 1300091365 | 4180 | 4180 | 4180 | 4180 | 49 |
| 235 | 20231219 | 143900 | 1299886545 | 4180 | 4175 | 4180 | 4175 | 456 |
| 236 | 20231219 | 143800 | 1297981090 | 4180 | 4180 | 4180 | 4180 | 0 |
| 237 | 20231219 | 143700 | 1297981090 | 4180 | 4175 | 4180 | 4175 | 1096 |
| 238 | 20231219 | 143600 | 1293405115 | 4175 | 4170 | 4180 | 4170 | 112 |
| 239 | 20231219 | 143500 | 1292937670 | 4180 | 4180 | 4180 | 4170 | 125 |
| 240 | 20231219 | 143400 | 1292415390 | 4180 | 4170 | 4180 | 4170 | 38 |
| 241 | 20231219 | 143300 | 1292256650 | 4180 | 4180 | 4180 | 4180 | 120 |
| 242 | 20231219 | 143200 | 1291755050 | 4180 | 4180 | 4180 | 4175 | 113 |
| 243 | 20231219 | 143100 | 1291283035 | 4180 | 4180 | 4180 | 4180 | 74 |
| 244 | 20231219 | 143000 | 1290973715 | 4170 | 4170 | 4180 | 4170 | 119 |
| 245 | 20231219 | 142900 | 1290477370 | 4170 | 4175 | 4175 | 4170 | 135 |
| 246 | 20231219 | 142800 | 1289914285 | 4180 | 4180 | 4180 | 4180 | 1 |
| 247 | 20231219 | 142700 | 1289910105 | 4180 | 4180 | 4180 | 4160 | 59 |
| 248 | 20231219 | 142600 | 1289663505 | 4160 | 4180 | 4180 | 4160 | 2338 |
| 249 | 20231219 | 142500 | 1279926200 | 4180 | 4170 | 4180 | 4170 | 502 |
| 250 | 20231219 | 142400 | 1277832850 | 4180 | 4180 | 4180 | 4180 | 12 |
| 251 | 20231219 | 142300 | 1277782690 | 4180 | 4180 | 4180 | 4165 | 1145 |
| 252 | 20231219 | 142200 | 1273008405 | 4180 | 4170 | 4180 | 4165 | 2073 |
| 253 | 20231219 | 142100 | 1264360960 | 4175 | 4170 | 4175 | 4170 | 702 |
| 254 | 20231219 | 142000 | 1261433385 | 4175 | 4175 | 4180 | 4175 | 316 |
| 255 | 20231219 | 141900 | 1260114080 | 4175 | 4180 | 4180 | 4175 | 144 |
| 256 | 20231219 | 141800 | 1259512875 | 4180 | 4180 | 4180 | 4175 | 586 |
| 257 | 20231219 | 141700 | 1257063505 | 4180 | 4180 | 4180 | 4180 | 0 |
| 258 | 20231219 | 141600 | 1257063505 | 4180 | 4180 | 4180 | 4180 | 8 |
| 259 | 20231219 | 141500 | 1257030065 | 4170 | 4170 | 4180 | 4170 | 539 |
| 260 | 20231219 | 141400 | 1254779085 | 4170 | 4180 | 4180 | 4170 | 811 |
| 261 | 20231219 | 141300 | 1251394965 | 4180 | 4170 | 4180 | 4170 | 206 |
| 262 | 20231219 | 141200 | 1250534895 | 4170 | 4175 | 4180 | 4170 | 50 |
| 263 | 20231219 | 141100 | 1250326220 | 4180 | 4180 | 4180 | 4180 | 30 |
| 264 | 20231219 | 141000 | 1250200820 | 4180 | 4180 | 4180 | 4180 | 350 |
| 265 | 20231219 | 140900 | 1248737820 | 4180 | 4170 | 4180 | 4170 | 162 |
| 266 | 20231219 | 140800 | 1248060765 | 4180 | 4180 | 4180 | 4170 | 502 |
| 267 | 20231219 | 140700 | 1245967405 | 4190 | 4190 | 4190 | 4190 | 352 |
| 268 | 20231219 | 140600 | 1244492525 | 4170 | 4190 | 4190 | 4170 | 4090 |
| 269 | 20231219 | 140500 | 1227428960 | 4190 | 4190 | 4190 | 4190 | 39 |
| 270 | 20231219 | 140400 | 1227265550 | 4180 | 4180 | 4190 | 4180 | 275 |
| 271 | 20231219 | 140300 | 1226116030 | 4195 | 4180 | 4195 | 4180 | 122 |
| 272 | 20231219 | 140200 | 1225604540 | 4195 | 4185 | 4195 | 4185 | 205 |
| 273 | 20231219 | 140100 | 1224746595 | 4185 | 4180 | 4195 | 4180 | 192 |
| 274 | 20231219 | 140000 | 1223943865 | 4195 | 4195 | 4195 | 4195 | 411 |
| 275 | 20231219 | 135900 | 1222219720 | 4195 | 4190 | 4195 | 4185 | 188 |
| 276 | 20231219 | 135800 | 1221432505 | 4185 | 4185 | 4185 | 4185 | 50 |
| 277 | 20231219 | 135700 | 1221223255 | 4190 | 4190 | 4190 | 4185 | 80 |
| 278 | 20231219 | 135600 | 1220888130 | 4185 | 4185 | 4185 | 4185 | 313 |
| 279 | 20231219 | 135500 | 1219578225 | 4185 | 4185 | 4185 | 4185 | 51 |
| 280 | 20231219 | 135400 | 1219364790 | 4180 | 4185 | 4185 | 4180 | 304 |
| 281 | 20231219 | 135300 | 1218094050 | 4190 | 4190 | 4190 | 4190 | 0 |
| 282 | 20231219 | 135200 | 1218094050 | 4190 | 4185 | 4190 | 4185 | 5 |
| 283 | 20231219 | 135100 | 1218073120 | 4185 | 4175 | 4185 | 4175 | 982 |
| 284 | 20231219 | 135000 | 1213969560 | 4185 | 4185 | 4185 | 4185 | 2 |
| 285 | 20231219 | 134900 | 1213961190 | 4190 | 4190 | 4190 | 4190 | 0 |
| 286 | 20231219 | 134800 | 1213961190 | 4190 | 4175 | 4190 | 4175 | 1392 |
| 287 | 20231219 | 134700 | 1208145260 | 4185 | 4175 | 4185 | 4175 | 306 |
| 288 | 20231219 | 134600 | 1206867650 | 4185 | 4175 | 4185 | 4175 | 122 |
| 289 | 20231219 | 134500 | 1206358190 | 4180 | 4180 | 4185 | 4180 | 399 |
| 290 | 20231219 | 134400 | 1204690350 | 4180 | 4180 | 4185 | 4180 | 209 |
| 291 | 20231219 | 134300 | 1203816725 | 4180 | 4175 | 4180 | 4175 | 2207 |
| 292 | 20231219 | 134200 | 1194593435 | 4175 | 4175 | 4175 | 4175 | 6 |
| 293 | 20231219 | 134100 | 1194568385 | 4180 | 4180 | 4180 | 4165 | 229 |
| 294 | 20231219 | 134000 | 1193614115 | 4170 | 4175 | 4180 | 4170 | 22 |
| 295 | 20231219 | 133900 | 1193522285 | 4175 | 4160 | 4175 | 4160 | 2004 |
| 296 | 20231219 | 133800 | 1185182600 | 4160 | 4165 | 4180 | 4160 | 701 |
| 297 | 20231219 | 133700 | 1182265190 | 4180 | 4170 | 4180 | 4165 | 1413 |
| 298 | 20231219 | 133600 | 1176378470 | 4170 | 4180 | 4180 | 4170 | 1817 |
| 299 | 20231219 | 133500 | 1168795830 | 4180 | 4180 | 4180 | 4175 | 539 |
| 300 | 20231219 | 133400 | 1166542815 | 4180 | 4185 | 4185 | 4175 | 426 |
| 301 | 20231219 | 133300 | 1164762405 | 4185 | 4175 | 4185 | 4175 | 51 |
| 302 | 20231219 | 133200 | 1164549470 | 4180 | 4180 | 4180 | 4180 | 1 |
| 303 | 20231219 | 133100 | 1164545290 | 4190 | 4190 | 4190 | 4190 | 30 |
| 304 | 20231219 | 133000 | 1164419590 | 4190 | 4195 | 4195 | 4165 | 414 |
| 305 | 20231219 | 132900 | 1162691680 | 4165 | 4175 | 4195 | 4155 | 17194 |
| 306 | 20231219 | 132800 | 1091084840 | 4175 | 4195 | 4195 | 4175 | 11148 |
| 307 | 20231219 | 132700 | 1044477560 | 4195 | 4195 | 4195 | 4195 | 18 |
| 308 | 20231219 | 132600 | 1044402050 | 4195 | 4200 | 4200 | 4195 | 124 |
| 309 | 20231219 | 132500 | 1043881370 | 4200 | 4200 | 4200 | 4200 | 0 |
| 310 | 20231219 | 132400 | 1043881370 | 4200 | 4200 | 4200 | 4200 | 1 |
| 311 | 20231219 | 132300 | 1043877170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 312 | 20231219 | 132200 | 1043877170 | 4185 | 4200 | 4200 | 4185 | 42 |
| 313 | 20231219 | 132100 | 1043700865 | 4200 | 4200 | 4200 | 4200 | 80 |
| 314 | 20231219 | 132000 | 1043364865 | 4200 | 4200 | 4200 | 4195 | 35 |
| 315 | 20231219 | 131900 | 1043218030 | 4195 | 4195 | 4200 | 4195 | 221 |
| 316 | 20231219 | 131800 | 1042290475 | 4195 | 4195 | 4195 | 4190 | 19 |
| 317 | 20231219 | 131700 | 1042210785 | 4200 | 4195 | 4200 | 4195 | 301 |
| 318 | 20231219 | 131600 | 1040948085 | 4195 | 4195 | 4195 | 4195 | 89 |
| 319 | 20231219 | 131500 | 1040574730 | 4195 | 4195 | 4195 | 4195 | 15 |
| 320 | 20231219 | 131400 | 1040511805 | 4195 | 4195 | 4195 | 4195 | 4 |
| 321 | 20231219 | 131300 | 1040495025 | 4195 | 4195 | 4195 | 4190 | 11 |
| 322 | 20231219 | 131200 | 1040448885 | 4195 | 4195 | 4195 | 4180 | 2022 |
| 323 | 20231219 | 131100 | 1031991140 | 4185 | 4195 | 4195 | 4185 | 504 |
| 324 | 20231219 | 131000 | 1029880105 | 4190 | 4195 | 4195 | 4190 | 353 |
| 325 | 20231219 | 130900 | 1028400985 | 4195 | 4190 | 4195 | 4190 | 51 |
| 326 | 20231219 | 130800 | 1028187290 | 4185 | 4185 | 4190 | 4185 | 599 |
| 327 | 20231219 | 130700 | 1025679975 | 4190 | 4195 | 4195 | 4190 | 256 |
| 328 | 20231219 | 130600 | 1024607310 | 4195 | 4195 | 4195 | 4195 | 20 |
| 329 | 20231219 | 130500 | 1024523410 | 4195 | 4190 | 4195 | 4190 | 43 |
| 330 | 20231219 | 130400 | 1024343150 | 4195 | 4195 | 4195 | 4195 | 0 |
| 331 | 20231219 | 130300 | 1024343150 | 4195 | 4195 | 4195 | 4195 | 18 |
| 332 | 20231219 | 130200 | 1024267640 | 4195 | 4195 | 4200 | 4195 | 515 |
| 333 | 20231219 | 130100 | 1022107210 | 4195 | 4190 | 4200 | 4190 | 101 |
| 334 | 20231219 | 130000 | 1021683985 | 4200 | 4195 | 4200 | 4195 | 104 |
| 335 | 20231219 | 125900 | 1021247190 | 4200 | 4200 | 4200 | 4200 | 102 |
| 336 | 20231219 | 125800 | 1020818790 | 4200 | 4195 | 4200 | 4195 | 2 |
| 337 | 20231219 | 125700 | 1020810395 | 4190 | 4195 | 4200 | 4190 | 152 |
| 338 | 20231219 | 125600 | 1020173500 | 4200 | 4200 | 4200 | 4200 | 2 |
| 339 | 20231219 | 125500 | 1020165100 | 4200 | 4190 | 4200 | 4190 | 790 |
| 340 | 20231219 | 125400 | 1016854985 | 4190 | 4190 | 4190 | 4190 | 107 |
| 341 | 20231219 | 125300 | 1016406655 | 4190 | 4190 | 4190 | 4190 | 90 |
| 342 | 20231219 | 125200 | 1016029555 | 4190 | 4190 | 4190 | 4190 | 13 |
| 343 | 20231219 | 125100 | 1015975085 | 4190 | 4190 | 4190 | 4190 | 271 |
| 344 | 20231219 | 125000 | 1014839595 | 4190 | 4190 | 4190 | 4185 | 2125 |
| 345 | 20231219 | 124900 | 1005945845 | 4190 | 4190 | 4190 | 4190 | 603 |
| 346 | 20231219 | 124800 | 1003419275 | 4190 | 4195 | 4195 | 4190 | 564 |
| 347 | 20231219 | 124700 | 1001053325 | 4195 | 4190 | 4195 | 4190 | 2 |
| 348 | 20231219 | 124600 | 1001044940 | 4195 | 4190 | 4195 | 4185 | 91 |
| 349 | 20231219 | 124500 | 1000663940 | 4195 | 4190 | 4195 | 4185 | 1001 |
| 350 | 20231219 | 124400 | 996474735 | 4190 | 4195 | 4195 | 4190 | 1282 |
| 351 | 20231219 | 124300 | 991102645 | 4195 | 4195 | 4195 | 4195 | 3 |
| 352 | 20231219 | 124200 | 991090060 | 4195 | 4195 | 4195 | 4190 | 45 |
| 353 | 20231219 | 124100 | 990901460 | 4195 | 4195 | 4195 | 4195 | 15 |
| 354 | 20231219 | 124000 | 990838535 | 4195 | 4195 | 4195 | 4195 | 20 |
| 355 | 20231219 | 123900 | 990754635 | 4195 | 4195 | 4195 | 4195 | 1 |
| 356 | 20231219 | 123800 | 990750440 | 4195 | 4185 | 4195 | 4185 | 304 |
| 357 | 20231219 | 123700 | 989478170 | 4185 | 4190 | 4195 | 4185 | 3 |
| 358 | 20231219 | 123600 | 989465600 | 4200 | 4185 | 4200 | 4185 | 211 |
| 359 | 20231219 | 123500 | 988582550 | 4185 | 4200 | 4200 | 4185 | 269 |
| 360 | 20231219 | 123400 | 987456770 | 4200 | 4190 | 4200 | 4185 | 2177 |
| 361 | 20231219 | 123300 | 978342800 | 4190 | 4190 | 4195 | 4190 | 251 |
| 362 | 20231219 | 123200 | 977291105 | 4190 | 4195 | 4195 | 4185 | 3222 |
| 363 | 20231219 | 123100 | 963806945 | 4190 | 4190 | 4200 | 4185 | 2196 |
| 364 | 20231219 | 123000 | 954616155 | 4200 | 4190 | 4200 | 4185 | 916 |
| 365 | 20231219 | 122900 | 950778055 | 4200 | 4200 | 4200 | 4200 | 0 |
| 366 | 20231219 | 122800 | 950778055 | 4200 | 4195 | 4200 | 4190 | 1299 |
| 367 | 20231219 | 122700 | 945335115 | 4195 | 4195 | 4195 | 4195 | 2004 |
| 368 | 20231219 | 122600 | 936928335 | 4200 | 4195 | 4200 | 4190 | 1972 |
| 369 | 20231219 | 122500 | 928665630 | 4195 | 4190 | 4195 | 4190 | 399 |
| 370 | 20231219 | 122400 | 926992815 | 4195 | 4200 | 4200 | 4195 | 1064 |
| 371 | 20231219 | 122300 | 922529320 | 4205 | 4200 | 4205 | 4200 | 2 |
| 372 | 20231219 | 122200 | 922520915 | 4200 | 4200 | 4200 | 4200 | 15 |
| 373 | 20231219 | 122100 | 922457915 | 4205 | 4200 | 4205 | 4200 | 2 |
| 374 | 20231219 | 122000 | 922449510 | 4200 | 4200 | 4205 | 4200 | 117 |
| 375 | 20231219 | 121900 | 921958080 | 4200 | 4200 | 4200 | 4200 | 1017 |
| 376 | 20231219 | 121800 | 917686680 | 4200 | 4205 | 4205 | 4200 | 63 |
| 377 | 20231219 | 121700 | 917421915 | 4205 | 4205 | 4205 | 4205 | 2 |
| 378 | 20231219 | 121600 | 917413505 | 4205 | 4210 | 4210 | 4205 | 41 |
| 379 | 20231219 | 121500 | 917240900 | 4210 | 4210 | 4210 | 4210 | 1 |
| 380 | 20231219 | 121400 | 917236690 | 4210 | 4210 | 4210 | 4210 | 0 |
| 381 | 20231219 | 121300 | 917236690 | 4210 | 4210 | 4210 | 4210 | 2 |
| 382 | 20231219 | 121200 | 917228270 | 4200 | 4210 | 4210 | 4200 | 86 |
| 383 | 20231219 | 121100 | 916866260 | 4210 | 4210 | 4210 | 4205 | 4 |
| 384 | 20231219 | 121000 | 916849425 | 4210 | 4210 | 4210 | 4210 | 1 |
| 385 | 20231219 | 120900 | 916845215 | 4195 | 4205 | 4210 | 4195 | 270 |
| 386 | 20231219 | 120800 | 915711300 | 4205 | 4195 | 4205 | 4195 | 150 |
| 387 | 20231219 | 120700 | 915081040 | 4195 | 4195 | 4195 | 4195 | 55 |
| 388 | 20231219 | 120600 | 914850315 | 4195 | 4195 | 4195 | 4190 | 1109 |
| 389 | 20231219 | 120500 | 910199125 | 4195 | 4195 | 4195 | 4195 | 0 |
| 390 | 20231219 | 120400 | 910199125 | 4195 | 4195 | 4210 | 4195 | 154 |
| 391 | 20231219 | 120300 | 909553070 | 4195 | 4195 | 4195 | 4195 | 49 |
| 392 | 20231219 | 120200 | 909347515 | 4210 | 4200 | 4210 | 4200 | 377 |
| 393 | 20231219 | 120100 | 907764100 | 4215 | 4215 | 4215 | 4215 | 0 |
| 394 | 20231219 | 120000 | 907764100 | 4215 | 4215 | 4215 | 4215 | 69 |
| 395 | 20231219 | 115900 | 907473265 | 4220 | 4220 | 4220 | 4220 | 0 |
| 396 | 20231219 | 115800 | 907473265 | 4220 | 4220 | 4220 | 4220 | 0 |
| 397 | 20231219 | 115700 | 907473265 | 4220 | 4215 | 4220 | 4215 | 2 |
| 398 | 20231219 | 115600 | 907464830 | 4220 | 4195 | 4220 | 4195 | 3974 |
| 399 | 20231219 | 115500 | 890743020 | 4195 | 4200 | 4200 | 4195 | 66 |
| 400 | 20231219 | 115400 | 890465840 | 4200 | 4190 | 4200 | 4190 | 16 |
| 401 | 20231219 | 115300 | 890398790 | 4200 | 4200 | 4200 | 4200 | 1 |
| 402 | 20231219 | 115200 | 890394590 | 4190 | 4200 | 4200 | 4190 | 22 |
| 403 | 20231219 | 115100 | 890302380 | 4200 | 4195 | 4200 | 4190 | 1823 |
| 404 | 20231219 | 115000 | 882659835 | 4200 | 4200 | 4200 | 4195 | 214 |
| 405 | 20231219 | 114900 | 881762035 | 4195 | 4200 | 4200 | 4195 | 363 |
| 406 | 20231219 | 114800 | 880239100 | 4200 | 4200 | 4200 | 4200 | 200 |
| 407 | 20231219 | 114700 | 879399100 | 4200 | 4195 | 4200 | 4195 | 611 |
| 408 | 20231219 | 114600 | 876835950 | 4205 | 4205 | 4205 | 4205 | 111 |
| 409 | 20231219 | 114500 | 876369195 | 4205 | 4205 | 4205 | 4205 | 2 |
| 410 | 20231219 | 114400 | 876360785 | 4205 | 4195 | 4205 | 4195 | 133 |
| 411 | 20231219 | 114300 | 875802840 | 4205 | 4205 | 4205 | 4205 | 50 |
| 412 | 20231219 | 114200 | 875592590 | 4205 | 4195 | 4205 | 4195 | 414 |
| 413 | 20231219 | 114100 | 873855720 | 4205 | 4195 | 4205 | 4195 | 11 |
| 414 | 20231219 | 114000 | 873809565 | 4205 | 4205 | 4205 | 4205 | 3 |
| 415 | 20231219 | 113900 | 873796950 | 4195 | 4200 | 4205 | 4195 | 366 |
| 416 | 20231219 | 113800 | 872261260 | 4205 | 4205 | 4205 | 4205 | 1 |
| 417 | 20231219 | 113700 | 872257055 | 4195 | 4200 | 4205 | 4195 | 321 |
| 418 | 20231219 | 113600 | 870909850 | 4210 | 4205 | 4210 | 4205 | 117 |
| 419 | 20231219 | 113500 | 870417460 | 4205 | 4205 | 4205 | 4205 | 4 |
| 420 | 20231219 | 113400 | 870400640 | 4205 | 4210 | 4210 | 4195 | 136 |
| 421 | 20231219 | 113300 | 869829995 | 4195 | 4200 | 4200 | 4195 | 500 |
| 422 | 20231219 | 113200 | 867732415 | 4200 | 4200 | 4200 | 4200 | 285 |
| 423 | 20231219 | 113100 | 866535415 | 4200 | 4200 | 4200 | 4200 | 201 |
| 424 | 20231219 | 113000 | 865691215 | 4200 | 4200 | 4200 | 4200 | 10 |
| 425 | 20231219 | 112900 | 865649215 | 4200 | 4200 | 4200 | 4200 | 3 |
| 426 | 20231219 | 112800 | 865636615 | 4195 | 4200 | 4200 | 4195 | 57 |
| 427 | 20231219 | 112700 | 865397345 | 4200 | 4205 | 4205 | 4200 | 161 |
| 428 | 20231219 | 112600 | 864720380 | 4205 | 4205 | 4205 | 4205 | 421 |
| 429 | 20231219 | 112500 | 862950075 | 4205 | 4195 | 4205 | 4195 | 525 |
| 430 | 20231219 | 112400 | 860744245 | 4195 | 4195 | 4195 | 4195 | 0 |
| 431 | 20231219 | 112300 | 860744245 | 4195 | 4195 | 4195 | 4195 | 55 |
| 432 | 20231219 | 112200 | 860513520 | 4195 | 4190 | 4195 | 4190 | 382 |
| 433 | 20231219 | 112100 | 858912935 | 4190 | 4190 | 4190 | 4190 | 3 |
| 434 | 20231219 | 112000 | 858900365 | 4190 | 4190 | 4190 | 4190 | 0 |
| 435 | 20231219 | 111900 | 858900365 | 4190 | 4190 | 4190 | 4190 | 38 |
| 436 | 20231219 | 111800 | 858741145 | 4190 | 4190 | 4190 | 4185 | 996 |
| 437 | 20231219 | 111700 | 854568130 | 4190 | 4185 | 4190 | 4185 | 11 |
| 438 | 20231219 | 111600 | 854522090 | 4190 | 4185 | 4190 | 4185 | 640 |
| 439 | 20231219 | 111500 | 851843640 | 4185 | 4185 | 4185 | 4185 | 645 |
| 440 | 20231219 | 111400 | 849144315 | 4185 | 4185 | 4190 | 4185 | 1240 |
| 441 | 20231219 | 111300 | 843954910 | 4190 | 4195 | 4195 | 4190 | 6 |
| 442 | 20231219 | 111200 | 843929765 | 4185 | 4190 | 4190 | 4185 | 1016 |
| 443 | 20231219 | 111100 | 839674715 | 4195 | 4195 | 4195 | 4195 | 27 |
| 444 | 20231219 | 111000 | 839561450 | 4190 | 4195 | 4195 | 4190 | 1000 |
| 445 | 20231219 | 110900 | 835370085 | 4200 | 4200 | 4200 | 4190 | 38 |
| 446 | 20231219 | 110800 | 835210715 | 4200 | 4200 | 4200 | 4200 | 11 |
| 447 | 20231219 | 110700 | 835164515 | 4190 | 4200 | 4200 | 4190 | 1003 |
| 448 | 20231219 | 110600 | 830961905 | 4200 | 4200 | 4200 | 4190 | 374 |
| 449 | 20231219 | 110500 | 829392485 | 4200 | 4200 | 4200 | 4190 | 398 |
| 450 | 20231219 | 110400 | 827720895 | 4200 | 4190 | 4200 | 4190 | 145 |
| 451 | 20231219 | 110300 | 827112365 | 4190 | 4195 | 4195 | 4190 | 769 |
| 452 | 20231219 | 110200 | 823889355 | 4205 | 4205 | 4205 | 4205 | 46 |
| 453 | 20231219 | 110100 | 823695925 | 4205 | 4190 | 4205 | 4190 | 111 |
| 454 | 20231219 | 110000 | 823230670 | 4190 | 4190 | 4190 | 4190 | 603 |
| 455 | 20231219 | 105900 | 820704100 | 4190 | 4205 | 4205 | 4190 | 1265 |
| 456 | 20231219 | 105800 | 815402920 | 4205 | 4200 | 4205 | 4200 | 251 |
| 457 | 20231219 | 105700 | 814347515 | 4205 | 4210 | 4210 | 4205 | 11 |
| 458 | 20231219 | 105600 | 814301210 | 4210 | 4210 | 4210 | 4210 | 101 |
| 459 | 20231219 | 105500 | 813876000 | 4210 | 4210 | 4210 | 4210 | 0 |
| 460 | 20231219 | 105400 | 813876000 | 4210 | 4210 | 4210 | 4210 | 22 |
| 461 | 20231219 | 105300 | 813783380 | 4210 | 4210 | 4210 | 4210 | 0 |
| 462 | 20231219 | 105200 | 813783380 | 4210 | 4210 | 4210 | 4210 | 5 |
| 463 | 20231219 | 105100 | 813762330 | 4210 | 4210 | 4210 | 4210 | 249 |
| 464 | 20231219 | 105000 | 812714040 | 4210 | 4210 | 4210 | 4210 | 0 |
| 465 | 20231219 | 104900 | 812714040 | 4210 | 4210 | 4210 | 4190 | 203 |
| 466 | 20231219 | 104800 | 811863380 | 4210 | 4210 | 4210 | 4210 | 4 |
| 467 | 20231219 | 104700 | 811846540 | 4220 | 4210 | 4220 | 4210 | 51 |
| 468 | 20231219 | 104600 | 811631820 | 4215 | 4215 | 4215 | 4215 | 1 |
| 469 | 20231219 | 104500 | 811627605 | 4215 | 4215 | 4215 | 4215 | 1389 |
| 470 | 20231219 | 104400 | 805772970 | 4215 | 4215 | 4215 | 4215 | 0 |
| 471 | 20231219 | 104300 | 805772970 | 4215 | 4215 | 4220 | 4215 | 1063 |
| 472 | 20231219 | 104200 | 801291860 | 4215 | 4220 | 4220 | 4185 | 302 |
| 473 | 20231219 | 104100 | 800026570 | 4220 | 4215 | 4220 | 4200 | 2431 |
| 474 | 20231219 | 104000 | 789811235 | 4215 | 4215 | 4215 | 4215 | 315 |
| 475 | 20231219 | 103900 | 788483510 | 4200 | 4200 | 4200 | 4200 | 262 |
| 476 | 20231219 | 103800 | 787383110 | 4200 | 4200 | 4200 | 4200 | 172 |
| 477 | 20231219 | 103700 | 786660710 | 4200 | 4190 | 4200 | 4185 | 1302 |
| 478 | 20231219 | 103600 | 781203430 | 4190 | 4190 | 4190 | 4190 | 305 |
| 479 | 20231219 | 103500 | 779925480 | 4190 | 4200 | 4200 | 4190 | 451 |
| 480 | 20231219 | 103400 | 778033280 | 4205 | 4200 | 4210 | 4200 | 206 |
| 481 | 20231219 | 103300 | 777167315 | 4200 | 4210 | 4215 | 4200 | 183 |
| 482 | 20231219 | 103200 | 776396320 | 4215 | 4205 | 4215 | 4205 | 335 |
| 483 | 20231219 | 103100 | 774985005 | 4205 | 4205 | 4210 | 4205 | 901 |
| 484 | 20231219 | 103000 | 771193995 | 4205 | 4195 | 4205 | 4195 | 1522 |
| 485 | 20231219 | 102900 | 764802975 | 4200 | 4200 | 4200 | 4200 | 10 |
| 486 | 20231219 | 102800 | 764760975 | 4200 | 4195 | 4200 | 4180 | 1084 |
| 487 | 20231219 | 102700 | 760223550 | 4195 | 4195 | 4195 | 4195 | 2 |
| 488 | 20231219 | 102600 | 760215160 | 4195 | 4195 | 4195 | 4195 | 203 |
| 489 | 20231219 | 102500 | 759363575 | 4200 | 4200 | 4200 | 4200 | 188 |
| 490 | 20231219 | 102400 | 758573975 | 4190 | 4190 | 4190 | 4190 | 660 |
| 491 | 20231219 | 102300 | 755808575 | 4190 | 4195 | 4195 | 4190 | 700 |
| 492 | 20231219 | 102200 | 752874275 | 4195 | 4200 | 4200 | 4195 | 342 |
| 493 | 20231219 | 102100 | 751439425 | 4200 | 4200 | 4200 | 4200 | 31 |
| 494 | 20231219 | 102000 | 751309225 | 4200 | 4200 | 4200 | 4200 | 243 |
| 495 | 20231219 | 101900 | 750288625 | 4200 | 4200 | 4200 | 4200 | 3 |
| 496 | 20231219 | 101800 | 750276025 | 4200 | 4200 | 4200 | 4200 | 6498 |
| 497 | 20231219 | 101700 | 722984425 | 4200 | 4200 | 4200 | 4200 | 10 |
| 498 | 20231219 | 101600 | 722942425 | 4185 | 4185 | 4185 | 4185 | 315 |
| 499 | 20231219 | 101500 | 721624150 | 4180 | 4195 | 4195 | 4170 | 5285 |
| 500 | 20231219 | 101400 | 699526210 | 4190 | 4215 | 4215 | 4190 | 7060 |
| 501 | 20231219 | 101300 | 669885535 | 4210 | 4205 | 4220 | 4205 | 9 |
| 502 | 20231219 | 101200 | 669847650 | 4200 | 4220 | 4220 | 4200 | 612 |
| 503 | 20231219 | 101100 | 667274615 | 4225 | 4225 | 4225 | 4225 | 101 |
| 504 | 20231219 | 101000 | 666847890 | 4230 | 4215 | 4230 | 4215 | 28 |
| 505 | 20231219 | 100900 | 666729750 | 4225 | 4230 | 4230 | 4225 | 2069 |
| 506 | 20231219 | 100800 | 657977900 | 4230 | 4235 | 4235 | 4230 | 11 |
| 507 | 20231219 | 100700 | 657931365 | 4265 | 4215 | 4265 | 4215 | 2525 |
| 508 | 20231219 | 100600 | 647238615 | 4220 | 4220 | 4220 | 4215 | 1258 |
| 509 | 20231219 | 100500 | 641932855 | 4220 | 4220 | 4220 | 4215 | 571 |
| 510 | 20231219 | 100400 | 639525030 | 4215 | 4215 | 4215 | 4215 | 250 |
| 511 | 20231219 | 100300 | 638471280 | 4215 | 4200 | 4215 | 4195 | 8626 |
| 512 | 20231219 | 100200 | 602210900 | 4200 | 4200 | 4200 | 4200 | 14 |
| 513 | 20231219 | 100100 | 602152100 | 4210 | 4205 | 4210 | 4205 | 91 |
| 514 | 20231219 | 100000 | 601769160 | 4175 | 4200 | 4210 | 4175 | 8854 |
| 515 | 20231219 | 095900 | 564726800 | 4210 | 4210 | 4210 | 4210 | 119 |
| 516 | 20231219 | 095800 | 564225810 | 4210 | 4200 | 4210 | 4200 | 637 |
| 517 | 20231219 | 095700 | 561545710 | 4200 | 4205 | 4205 | 4200 | 1017 |
| 518 | 20231219 | 095600 | 557274255 | 4205 | 4205 | 4205 | 4200 | 288 |
| 519 | 20231219 | 095500 | 556063930 | 4205 | 4205 | 4205 | 4205 | 0 |
| 520 | 20231219 | 095400 | 556063930 | 4205 | 4210 | 4210 | 4205 | 495 |
| 521 | 20231219 | 095300 | 553980010 | 4220 | 4210 | 4220 | 4210 | 13 |
| 522 | 20231219 | 095200 | 553925260 | 4210 | 4190 | 4210 | 4190 | 1479 |
| 523 | 20231219 | 095100 | 547728230 | 4210 | 4210 | 4210 | 4210 | 663 |
| 524 | 20231219 | 095000 | 544937000 | 4210 | 4195 | 4210 | 4185 | 1035 |
| 525 | 20231219 | 094900 | 540591085 | 4195 | 4195 | 4195 | 4190 | 2359 |
| 526 | 20231219 | 094800 | 530702130 | 4195 | 4195 | 4195 | 4195 | 330 |
| 527 | 20231219 | 094700 | 529317780 | 4195 | 4190 | 4195 | 4190 | 431 |
| 528 | 20231219 | 094600 | 527511485 | 4180 | 4180 | 4180 | 4180 | 1058 |
| 529 | 20231219 | 094500 | 523089045 | 4180 | 4180 | 4180 | 4180 | 333 |
| 530 | 20231219 | 094400 | 521697105 | 4180 | 4185 | 4185 | 4180 | 894 |
| 531 | 20231219 | 094300 | 517960030 | 4185 | 4190 | 4190 | 4180 | 1107 |
| 532 | 20231219 | 094200 | 513327980 | 4185 | 4190 | 4190 | 4185 | 1737 |
| 533 | 20231219 | 094100 | 506056625 | 4190 | 4185 | 4195 | 4185 | 1158 |
| 534 | 20231219 | 094000 | 501205880 | 4185 | 4180 | 4185 | 4180 | 1484 |
| 535 | 20231219 | 093900 | 495001540 | 4180 | 4185 | 4185 | 4180 | 215 |
| 536 | 20231219 | 093800 | 494101775 | 4190 | 4190 | 4195 | 4180 | 1528 |
| 537 | 20231219 | 093700 | 487714240 | 4190 | 4200 | 4200 | 4190 | 1805 |
| 538 | 20231219 | 093600 | 480149020 | 4200 | 4195 | 4200 | 4195 | 413 |
| 539 | 20231219 | 093500 | 478416420 | 4180 | 4170 | 4180 | 4170 | 3204 |
| 540 | 20231219 | 093400 | 465033700 | 4180 | 4180 | 4185 | 4165 | 9317 |
| 541 | 20231219 | 093300 | 426192475 | 4180 | 4185 | 4185 | 4180 | 318 |
| 542 | 20231219 | 093200 | 424862550 | 4185 | 4185 | 4205 | 4175 | 10801 |
| 543 | 20231219 | 093100 | 379717690 | 4185 | 4190 | 4190 | 4185 | 3105 |
| 544 | 20231219 | 093000 | 366718195 | 4185 | 4190 | 4190 | 4180 | 4458 |
| 545 | 20231219 | 092900 | 348061290 | 4190 | 4190 | 4200 | 4185 | 867 |
| 546 | 20231219 | 092800 | 344428495 | 4190 | 4185 | 4190 | 4180 | 1645 |
| 547 | 20231219 | 092700 | 337543830 | 4185 | 4180 | 4185 | 4180 | 2566 |
| 548 | 20231219 | 092600 | 326813420 | 4185 | 4200 | 4210 | 4185 | 6020 |
| 549 | 20231219 | 092500 | 301573365 | 4200 | 4220 | 4220 | 4200 | 2 |
| 550 | 20231219 | 092400 | 301564945 | 4200 | 4200 | 4205 | 4195 | 2168 |
| 551 | 20231219 | 092300 | 292461545 | 4200 | 4190 | 4200 | 4190 | 1090 |
| 552 | 20231219 | 092200 | 287890355 | 4190 | 4200 | 4215 | 4190 | 2470 |
| 553 | 20231219 | 092100 | 277529745 | 4200 | 4220 | 4220 | 4200 | 7854 |
| 554 | 20231219 | 092000 | 244491370 | 4230 | 4215 | 4235 | 4215 | 1008 |
| 555 | 20231219 | 091900 | 240237445 | 4220 | 4235 | 4235 | 4220 | 183 |
| 556 | 20231219 | 091800 | 239465055 | 4210 | 4250 | 4250 | 4210 | 4923 |
| 557 | 20231219 | 091700 | 218649905 | 4255 | 4270 | 4280 | 4255 | 1816 |
| 558 | 20231219 | 091600 | 210894775 | 4270 | 4275 | 4280 | 4260 | 6322 |
| 559 | 20231219 | 091500 | 183869165 | 4275 | 4230 | 4285 | 4230 | 2645 |
| 560 | 20231219 | 091400 | 172589470 | 4230 | 4230 | 4230 | 4210 | 3600 |
| 561 | 20231219 | 091300 | 157397490 | 4235 | 4215 | 4235 | 4210 | 785 |
| 562 | 20231219 | 091200 | 154085965 | 4225 | 4220 | 4225 | 4210 | 1890 |
| 563 | 20231219 | 091100 | 146107570 | 4220 | 4225 | 4225 | 4215 | 542 |
| 564 | 20231219 | 091000 | 143821220 | 4225 | 4220 | 4225 | 4210 | 435 |
| 565 | 20231219 | 090900 | 141988580 | 4225 | 4230 | 4235 | 4200 | 10130 |
| 566 | 20231219 | 090800 | 99318365 | 4225 | 4230 | 4235 | 4220 | 2059 |
| 567 | 20231219 | 090700 | 90625645 | 4220 | 4230 | 4235 | 4220 | 2158 |
| 568 | 20231219 | 090600 | 81510085 | 4230 | 4220 | 4230 | 4215 | 657 |
| 569 | 20231219 | 090500 | 78737695 | 4210 | 4215 | 4220 | 4210 | 2327 |
| 570 | 20231219 | 090400 | 68922485 | 4215 | 4220 | 4220 | 4210 | 2789 |
| 571 | 20231219 | 090300 | 57172315 | 4220 | 4225 | 4230 | 4210 | 4522 |
| 572 | 20231219 | 090200 | 38105530 | 4220 | 4235 | 4235 | 4220 | 160 |
| 573 | 20231219 | 090100 | 37430265 | 4230 | 4250 | 4250 | 4210 | 3224 |
| 574 | 20231219 | 090000 | 23816710 | 4225 | 4285 | 4285 | 4225 | 5577 |