28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 184200 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 20759 |
| 3 | 20231219 | 184100 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 4 | 20231219 | 184000 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 5 | 20231219 | 183900 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 6 | 20231219 | 183800 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 7 | 20231219 | 183700 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 8 | 20231219 | 183600 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 9 | 20231219 | 183500 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 10 | 20231219 | 183400 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 11 | 20231219 | 183300 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 12 | 20231219 | 183200 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 13 | 20231219 | 183100 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 14 | 20231219 | 183000 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 15 | 20231219 | 182900 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 16 | 20231219 | 182800 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 17 | 20231219 | 182700 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 18 | 20231219 | 182600 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 19 | 20231219 | 182500 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 20 | 20231219 | 182400 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 21 | 20231219 | 182300 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 22 | 20231219 | 182200 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 23 | 20231219 | 182100 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 24 | 20231219 | 182000 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 25 | 20231219 | 181900 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 26 | 20231219 | 181800 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 27 | 20231219 | 181700 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 28 | 20231219 | 181600 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 29 | 20231219 | 181500 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 30 | 20231219 | 181400 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 31 | 20231219 | 181300 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 32 | 20231219 | 181200 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 20759 |
| 33 | 20231219 | 181100 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 34 | 20231219 | 181000 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 35 | 20231219 | 180900 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 36 | 20231219 | 180800 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 37 | 20231219 | 180700 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 38 | 20231219 | 180600 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 39 | 20231219 | 180500 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 40 | 20231219 | 180400 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 41 | 20231219 | 180300 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 42 | 20231219 | 180200 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 43 | 20231219 | 180100 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 44 | 20231219 | 180000 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 45 | 20231219 | 175900 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 46 | 20231219 | 175800 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 47 | 20231219 | 175700 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 48 | 20231219 | 175600 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 49 | 20231219 | 175500 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 50 | 20231219 | 175400 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 51 | 20231219 | 175300 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 52 | 20231219 | 175200 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 53 | 20231219 | 175100 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 54 | 20231219 | 175000 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 55 | 20231219 | 174900 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 56 | 20231219 | 174800 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 57 | 20231219 | 174700 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 58 | 20231219 | 174600 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 59 | 20231219 | 174500 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 60 | 20231219 | 174400 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 61 | 20231219 | 174300 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 62 | 20231219 | 174200 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 20759 |
| 63 | 20231219 | 174100 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 64 | 20231219 | 174000 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 65 | 20231219 | 173900 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 66 | 20231219 | 173800 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 67 | 20231219 | 173700 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 68 | 20231219 | 173600 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 69 | 20231219 | 173500 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 70 | 20231219 | 173400 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 71 | 20231219 | 173300 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 72 | 20231219 | 173200 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 73 | 20231219 | 173100 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 74 | 20231219 | 173000 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 75 | 20231219 | 172900 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 76 | 20231219 | 172800 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 77 | 20231219 | 172700 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 78 | 20231219 | 172600 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 79 | 20231219 | 172500 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 80 | 20231219 | 172400 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 81 | 20231219 | 172300 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 82 | 20231219 | 172200 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 83 | 20231219 | 172100 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 84 | 20231219 | 172000 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 85 | 20231219 | 171900 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 86 | 20231219 | 171800 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 87 | 20231219 | 171700 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 88 | 20231219 | 171600 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 89 | 20231219 | 171500 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 90 | 20231219 | 171400 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 91 | 20231219 | 171300 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 92 | 20231219 | 171200 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 20759 |
| 93 | 20231219 | 171100 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 94 | 20231219 | 171000 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 95 | 20231219 | 170900 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 96 | 20231219 | 170800 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 97 | 20231219 | 170700 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 98 | 20231219 | 170600 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 99 | 20231219 | 170500 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 100 | 20231219 | 170400 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 101 | 20231219 | 170300 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 102 | 20231219 | 170200 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 103 | 20231219 | 170100 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 104 | 20231219 | 170000 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 105 | 20231219 | 165900 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 106 | 20231219 | 165800 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 107 | 20231219 | 165700 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 108 | 20231219 | 165600 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 109 | 20231219 | 165500 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 110 | 20231219 | 165400 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 111 | 20231219 | 165300 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 112 | 20231219 | 165200 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 113 | 20231219 | 165100 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 114 | 20231219 | 165000 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 115 | 20231219 | 164900 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 116 | 20231219 | 164800 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 117 | 20231219 | 164700 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 118 | 20231219 | 164600 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 119 | 20231219 | 164500 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 120 | 20231219 | 164400 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 121 | 20231219 | 164300 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 122 | 20231219 | 164200 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 20759 |
| 123 | 20231219 | 164100 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 124 | 20231219 | 164000 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 125 | 20231219 | 163900 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 126 | 20231219 | 163800 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 127 | 20231219 | 163700 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 128 | 20231219 | 163600 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 129 | 20231219 | 163500 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 130 | 20231219 | 163400 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 131 | 20231219 | 163300 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 132 | 20231219 | 163200 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 133 | 20231219 | 163100 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 134 | 20231219 | 163000 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 135 | 20231219 | 162900 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 136 | 20231219 | 162800 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 137 | 20231219 | 162700 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 138 | 20231219 | 162600 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 139 | 20231219 | 162500 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 140 | 20231219 | 162400 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 141 | 20231219 | 162300 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 142 | 20231219 | 162200 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 143 | 20231219 | 162100 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 144 | 20231219 | 162000 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 145 | 20231219 | 161900 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 146 | 20231219 | 161800 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 147 | 20231219 | 161700 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 148 | 20231219 | 161600 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 149 | 20231219 | 161500 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 150 | 20231219 | 161400 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 151 | 20231219 | 161300 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 152 | 20231219 | 161200 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 20759 |
| 153 | 20231219 | 161100 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 154 | 20231219 | 161000 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 155 | 20231219 | 160900 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 156 | 20231219 | 160800 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 157 | 20231219 | 160700 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 158 | 20231219 | 160600 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 159 | 20231219 | 160500 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 160 | 20231219 | 160400 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 161 | 20231219 | 160300 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 162 | 20231219 | 160200 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 163 | 20231219 | 160100 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 164 | 20231219 | 160000 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 165 | 20231219 | 155900 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 166 | 20231219 | 155800 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 167 | 20231219 | 155700 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 168 | 20231219 | 155600 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 169 | 20231219 | 155500 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 170 | 20231219 | 155400 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 171 | 20231219 | 155300 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 172 | 20231219 | 155200 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 173 | 20231219 | 155100 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 174 | 20231219 | 155000 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 175 | 20231219 | 154900 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 176 | 20231219 | 154800 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 177 | 20231219 | 154700 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 178 | 20231219 | 154600 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 179 | 20231219 | 154500 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 180 | 20231219 | 154400 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 181 | 20231219 | 154300 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 182 | 20231219 | 154200 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 20759 |
| 183 | 20231219 | 154100 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 184 | 20231219 | 154000 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 185 | 20231219 | 153900 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 186 | 20231219 | 153800 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 187 | 20231219 | 153700 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 188 | 20231219 | 153600 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 189 | 20231219 | 153500 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 190 | 20231219 | 153400 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 191 | 20231219 | 153300 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 192 | 20231219 | 153200 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 193 | 20231219 | 153100 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 194 | 20231219 | 153000 | 1184897125 | 3770 | 3770 | 3770 | 3770 | 20759 |
| 195 | 20231219 | 152900 | 1106635695 | 3795 | 3795 | 3795 | 3795 | 0 |
| 196 | 20231219 | 152800 | 1106635695 | 3795 | 3795 | 3795 | 3795 | 0 |
| 197 | 20231219 | 152700 | 1106635695 | 3795 | 3795 | 3795 | 3795 | 0 |
| 198 | 20231219 | 152600 | 1106635695 | 3795 | 3795 | 3795 | 3795 | 0 |
| 199 | 20231219 | 152500 | 1106635695 | 3795 | 3795 | 3795 | 3795 | 0 |
| 200 | 20231219 | 152400 | 1106635695 | 3795 | 3795 | 3795 | 3795 | 0 |
| 201 | 20231219 | 152300 | 1106635695 | 3795 | 3795 | 3795 | 3795 | 0 |
| 202 | 20231219 | 152200 | 1106635695 | 3795 | 3795 | 3795 | 3795 | 0 |
| 203 | 20231219 | 152100 | 1106635695 | 3795 | 3795 | 3795 | 3795 | 0 |
| 204 | 20231219 | 152000 | 1106635695 | 3795 | 3795 | 3795 | 3795 | 0 |
| 205 | 20231219 | 151900 | 1106635695 | 3795 | 3780 | 3795 | 3775 | 10367 |
| 206 | 20231219 | 151800 | 1067452550 | 3785 | 3790 | 3790 | 3785 | 1235 |
| 207 | 20231219 | 151700 | 1062777260 | 3795 | 3785 | 3795 | 3785 | 83 |
| 208 | 20231219 | 151600 | 1062463085 | 3785 | 3790 | 3790 | 3785 | 807 |
| 209 | 20231219 | 151500 | 1059408170 | 3790 | 3785 | 3790 | 3780 | 877 |
| 210 | 20231219 | 151400 | 1056089785 | 3780 | 3785 | 3785 | 3780 | 908 |
| 211 | 20231219 | 151300 | 1052654335 | 3780 | 3785 | 3785 | 3780 | 599 |
| 212 | 20231219 | 151200 | 1050389470 | 3780 | 3785 | 3785 | 3780 | 701 |
| 213 | 20231219 | 151100 | 1047736190 | 3780 | 3785 | 3785 | 3780 | 484 |
| 214 | 20231219 | 151000 | 1045905555 | 3785 | 3785 | 3785 | 3785 | 895 |
| 215 | 20231219 | 150900 | 1042517980 | 3785 | 3785 | 3785 | 3785 | 56 |
| 216 | 20231219 | 150800 | 1042306020 | 3785 | 3785 | 3785 | 3780 | 2075 |
| 217 | 20231219 | 150700 | 1034454775 | 3780 | 3780 | 3785 | 3780 | 619 |
| 218 | 20231219 | 150600 | 1032113440 | 3780 | 3785 | 3785 | 3780 | 344 |
| 219 | 20231219 | 150500 | 1030812750 | 3785 | 3785 | 3785 | 3785 | 615 |
| 220 | 20231219 | 150400 | 1028484975 | 3785 | 3785 | 3785 | 3780 | 527 |
| 221 | 20231219 | 150300 | 1026490560 | 3785 | 3780 | 3785 | 3780 | 945 |
| 222 | 20231219 | 150200 | 1022914010 | 3780 | 3780 | 3785 | 3780 | 3433 |
| 223 | 20231219 | 150100 | 1009934360 | 3780 | 3775 | 3780 | 3775 | 1633 |
| 224 | 20231219 | 150000 | 1003762685 | 3775 | 3780 | 3780 | 3775 | 659 |
| 225 | 20231219 | 145900 | 1001274345 | 3780 | 3780 | 3780 | 3780 | 687 |
| 226 | 20231219 | 145800 | 998677485 | 3780 | 3780 | 3785 | 3780 | 575 |
| 227 | 20231219 | 145700 | 996503930 | 3785 | 3780 | 3785 | 3780 | 1099 |
| 228 | 20231219 | 145600 | 992348680 | 3780 | 3780 | 3785 | 3780 | 317 |
| 229 | 20231219 | 145500 | 991150415 | 3780 | 3780 | 3785 | 3780 | 1446 |
| 230 | 20231219 | 145400 | 985682345 | 3780 | 3780 | 3780 | 3780 | 316 |
| 231 | 20231219 | 145300 | 984487865 | 3775 | 3780 | 3780 | 3775 | 934 |
| 232 | 20231219 | 145200 | 980957620 | 3775 | 3775 | 3780 | 3775 | 414 |
| 233 | 20231219 | 145100 | 979393105 | 3775 | 3780 | 3785 | 3775 | 1301 |
| 234 | 20231219 | 145000 | 974472890 | 3780 | 3780 | 3780 | 3775 | 618 |
| 235 | 20231219 | 144900 | 972138185 | 3780 | 3775 | 3780 | 3775 | 898 |
| 236 | 20231219 | 144800 | 968745085 | 3780 | 3780 | 3780 | 3780 | 260 |
| 237 | 20231219 | 144700 | 967762285 | 3775 | 3780 | 3780 | 3775 | 1219 |
| 238 | 20231219 | 144600 | 963155795 | 3775 | 3780 | 3780 | 3775 | 527 |
| 239 | 20231219 | 144500 | 961165065 | 3780 | 3780 | 3780 | 3775 | 1267 |
| 240 | 20231219 | 144400 | 956376085 | 3780 | 3785 | 3785 | 3780 | 2 |
| 241 | 20231219 | 144300 | 956368520 | 3775 | 3775 | 3775 | 3775 | 316 |
| 242 | 20231219 | 144200 | 955175620 | 3770 | 3775 | 3780 | 3770 | 956 |
| 243 | 20231219 | 144100 | 951565380 | 3775 | 3775 | 3775 | 3775 | 1438 |
| 244 | 20231219 | 144000 | 946136930 | 3775 | 3775 | 3780 | 3770 | 572 |
| 245 | 20231219 | 143900 | 943978755 | 3780 | 3775 | 3780 | 3775 | 850 |
| 246 | 20231219 | 143800 | 940768150 | 3785 | 3785 | 3785 | 3775 | 361 |
| 247 | 20231219 | 143700 | 939404875 | 3775 | 3775 | 3775 | 3775 | 579 |
| 248 | 20231219 | 143600 | 937219150 | 3780 | 3780 | 3785 | 3775 | 1220 |
| 249 | 20231219 | 143500 | 932612300 | 3780 | 3775 | 3780 | 3775 | 2325 |
| 250 | 20231219 | 143400 | 923834365 | 3775 | 3775 | 3775 | 3775 | 56 |
| 251 | 20231219 | 143300 | 923622965 | 3775 | 3780 | 3780 | 3775 | 467 |
| 252 | 20231219 | 143200 | 921859035 | 3775 | 3780 | 3780 | 3775 | 1171 |
| 253 | 20231219 | 143100 | 917432940 | 3780 | 3770 | 3780 | 3770 | 375 |
| 254 | 20231219 | 143000 | 916017585 | 3770 | 3775 | 3780 | 3770 | 918 |
| 255 | 20231219 | 142900 | 912552650 | 3770 | 3775 | 3780 | 3770 | 1216 |
| 256 | 20231219 | 142800 | 907962525 | 3775 | 3775 | 3780 | 3775 | 737 |
| 257 | 20231219 | 142700 | 905179290 | 3780 | 3775 | 3780 | 3775 | 691 |
| 258 | 20231219 | 142600 | 902568910 | 3780 | 3775 | 3780 | 3775 | 578 |
| 259 | 20231219 | 142500 | 900384075 | 3780 | 3780 | 3780 | 3780 | 660 |
| 260 | 20231219 | 142400 | 897889275 | 3780 | 3785 | 3785 | 3780 | 843 |
| 261 | 20231219 | 142300 | 894700095 | 3785 | 3775 | 3785 | 3775 | 858 |
| 262 | 20231219 | 142200 | 891457180 | 3775 | 3775 | 3780 | 3775 | 4264 |
| 263 | 20231219 | 142100 | 875355585 | 3775 | 3780 | 3780 | 3775 | 1039 |
| 264 | 20231219 | 142000 | 871433290 | 3775 | 3775 | 3775 | 3775 | 269 |
| 265 | 20231219 | 141900 | 870417815 | 3775 | 3775 | 3775 | 3775 | 1128 |
| 266 | 20231219 | 141800 | 866159615 | 3775 | 3775 | 3775 | 3775 | 528 |
| 267 | 20231219 | 141700 | 864166415 | 3775 | 3775 | 3775 | 3775 | 0 |
| 268 | 20231219 | 141600 | 864166415 | 3775 | 3775 | 3775 | 3775 | 57 |
| 269 | 20231219 | 141500 | 863951240 | 3780 | 3780 | 3785 | 3780 | 578 |
| 270 | 20231219 | 141400 | 861766395 | 3780 | 3780 | 3780 | 3780 | 1426 |
| 271 | 20231219 | 141300 | 856376115 | 3785 | 3785 | 3785 | 3780 | 5627 |
| 272 | 20231219 | 141200 | 835081870 | 3775 | 3780 | 3780 | 3775 | 1361 |
| 273 | 20231219 | 141100 | 829939620 | 3775 | 3780 | 3780 | 3775 | 57 |
| 274 | 20231219 | 141000 | 829724440 | 3775 | 3780 | 3780 | 3775 | 1510 |
| 275 | 20231219 | 140900 | 824019975 | 3780 | 3780 | 3780 | 3780 | 2498 |
| 276 | 20231219 | 140800 | 814577535 | 3780 | 3780 | 3780 | 3780 | 792 |
| 277 | 20231219 | 140700 | 811583775 | 3780 | 3785 | 3785 | 3780 | 337 |
| 278 | 20231219 | 140600 | 810308515 | 3780 | 3785 | 3785 | 3780 | 56 |
| 279 | 20231219 | 140500 | 810096830 | 3785 | 3785 | 3785 | 3785 | 1557 |
| 280 | 20231219 | 140400 | 804203585 | 3785 | 3785 | 3785 | 3785 | 813 |
| 281 | 20231219 | 140300 | 801126380 | 3775 | 3780 | 3780 | 3775 | 532 |
| 282 | 20231219 | 140200 | 799115695 | 3780 | 3775 | 3785 | 3775 | 1566 |
| 283 | 20231219 | 140100 | 793196830 | 3780 | 3780 | 3780 | 3780 | 686 |
| 284 | 20231219 | 140000 | 790603750 | 3780 | 3780 | 3780 | 3780 | 581 |
| 285 | 20231219 | 135900 | 788407570 | 3775 | 3785 | 3785 | 3775 | 1105 |
| 286 | 20231219 | 135800 | 784231975 | 3790 | 3785 | 3790 | 3780 | 1828 |
| 287 | 20231219 | 135700 | 777311775 | 3775 | 3775 | 3775 | 3775 | 266 |
| 288 | 20231219 | 135600 | 776307625 | 3775 | 3775 | 3775 | 3775 | 0 |
| 289 | 20231219 | 135500 | 776307625 | 3775 | 3780 | 3780 | 3775 | 1283 |
| 290 | 20231219 | 135400 | 771458240 | 3780 | 3780 | 3785 | 3780 | 71 |
| 291 | 20231219 | 135300 | 771189810 | 3780 | 3780 | 3785 | 3780 | 837 |
| 292 | 20231219 | 135200 | 768023335 | 3775 | 3770 | 3775 | 3770 | 638 |
| 293 | 20231219 | 135100 | 765615165 | 3780 | 3780 | 3780 | 3780 | 630 |
| 294 | 20231219 | 135000 | 763233765 | 3770 | 3775 | 3780 | 3770 | 1082 |
| 295 | 20231219 | 134900 | 759147360 | 3780 | 3770 | 3780 | 3770 | 922 |
| 296 | 20231219 | 134800 | 755662760 | 3765 | 3765 | 3765 | 3765 | 55 |
| 297 | 20231219 | 134700 | 755455685 | 3775 | 3775 | 3775 | 3770 | 3111 |
| 298 | 20231219 | 134600 | 743723225 | 3770 | 3770 | 3770 | 3770 | 1054 |
| 299 | 20231219 | 134500 | 739749645 | 3775 | 3770 | 3775 | 3770 | 318 |
| 300 | 20231219 | 134400 | 738550775 | 3770 | 3770 | 3770 | 3770 | 267 |
| 301 | 20231219 | 134300 | 737544185 | 3770 | 3775 | 3775 | 3770 | 327 |
| 302 | 20231219 | 134200 | 736311055 | 3770 | 3775 | 3775 | 3770 | 639 |
| 303 | 20231219 | 134100 | 733901470 | 3775 | 3770 | 3775 | 3770 | 291 |
| 304 | 20231219 | 134000 | 732804275 | 3770 | 3770 | 3775 | 3765 | 1805 |
| 305 | 20231219 | 133900 | 725999360 | 3765 | 3765 | 3765 | 3765 | 56 |
| 306 | 20231219 | 133800 | 725788520 | 3765 | 3765 | 3765 | 3765 | 0 |
| 307 | 20231219 | 133700 | 725788520 | 3765 | 3770 | 3770 | 3765 | 896 |
| 308 | 20231219 | 133600 | 722410875 | 3770 | 3775 | 3775 | 3770 | 690 |
| 309 | 20231219 | 133500 | 719806405 | 3770 | 3765 | 3770 | 3765 | 1527 |
| 310 | 20231219 | 133400 | 714051195 | 3770 | 3770 | 3770 | 3770 | 260 |
| 311 | 20231219 | 133300 | 713070995 | 3765 | 3770 | 3770 | 3765 | 637 |
| 312 | 20231219 | 133200 | 710670560 | 3770 | 3770 | 3770 | 3770 | 2627 |
| 313 | 20231219 | 133100 | 700766770 | 3770 | 3770 | 3770 | 3770 | 790 |
| 314 | 20231219 | 133000 | 697788470 | 3770 | 3770 | 3770 | 3770 | 212 |
| 315 | 20231219 | 132900 | 696989230 | 3770 | 3770 | 3775 | 3770 | 325 |
| 316 | 20231219 | 132800 | 695763930 | 3775 | 3770 | 3775 | 3770 | 1266 |
| 317 | 20231219 | 132700 | 690986110 | 3770 | 3770 | 3770 | 3770 | 56 |
| 318 | 20231219 | 132600 | 690774990 | 3770 | 3770 | 3770 | 3770 | 55 |
| 319 | 20231219 | 132500 | 690567640 | 3770 | 3775 | 3775 | 3770 | 477 |
| 320 | 20231219 | 132400 | 688766970 | 3770 | 3765 | 3770 | 3765 | 1541 |
| 321 | 20231219 | 132300 | 682960030 | 3760 | 3765 | 3765 | 3760 | 2318 |
| 322 | 20231219 | 132200 | 674233040 | 3765 | 3770 | 3770 | 3765 | 2344 |
| 323 | 20231219 | 132100 | 665401465 | 3770 | 3770 | 3770 | 3770 | 1101 |
| 324 | 20231219 | 132000 | 661250695 | 3770 | 3770 | 3770 | 3770 | 315 |
| 325 | 20231219 | 131900 | 660063145 | 3775 | 3770 | 3775 | 3770 | 255 |
| 326 | 20231219 | 131800 | 659100795 | 3775 | 3775 | 3775 | 3775 | 2109 |
| 327 | 20231219 | 131700 | 651139320 | 3775 | 3775 | 3775 | 3775 | 37 |
| 328 | 20231219 | 131600 | 650999645 | 3775 | 3775 | 3775 | 3775 | 1485 |
| 329 | 20231219 | 131500 | 645393770 | 3775 | 3770 | 3775 | 3770 | 7096 |
| 330 | 20231219 | 131400 | 618626600 | 3770 | 3770 | 3770 | 3770 | 268 |
| 331 | 20231219 | 131300 | 617616240 | 3770 | 3770 | 3770 | 3770 | 314 |
| 332 | 20231219 | 131200 | 616432460 | 3770 | 3770 | 3775 | 3770 | 498 |
| 333 | 20231219 | 131100 | 614554865 | 3775 | 3775 | 3775 | 3770 | 985 |
| 334 | 20231219 | 131000 | 610837830 | 3775 | 3770 | 3775 | 3770 | 641 |
| 335 | 20231219 | 130900 | 608420680 | 3775 | 3775 | 3775 | 3775 | 456 |
| 336 | 20231219 | 130800 | 606699280 | 3775 | 3775 | 3775 | 3775 | 0 |
| 337 | 20231219 | 130700 | 606699280 | 3775 | 3775 | 3775 | 3775 | 321 |
| 338 | 20231219 | 130600 | 605487505 | 3775 | 3775 | 3775 | 3775 | 55 |
| 339 | 20231219 | 130500 | 605279880 | 3800 | 3765 | 3800 | 3760 | 13994 |
| 340 | 20231219 | 130400 | 552586410 | 3760 | 3765 | 3765 | 3760 | 473 |
| 341 | 20231219 | 130300 | 550807925 | 3760 | 3760 | 3760 | 3760 | 266 |
| 342 | 20231219 | 130200 | 549807765 | 3760 | 3760 | 3760 | 3760 | 527 |
| 343 | 20231219 | 130100 | 547826245 | 3765 | 3765 | 3765 | 3760 | 2762 |
| 344 | 20231219 | 130000 | 537439695 | 3765 | 3765 | 3765 | 3765 | 640 |
| 345 | 20231219 | 125900 | 535030095 | 3765 | 3765 | 3765 | 3765 | 472 |
| 346 | 20231219 | 125800 | 533253015 | 3765 | 3765 | 3765 | 3765 | 526 |
| 347 | 20231219 | 125700 | 531272625 | 3765 | 3765 | 3765 | 3765 | 531 |
| 348 | 20231219 | 125600 | 529273410 | 3765 | 3765 | 3765 | 3765 | 546 |
| 349 | 20231219 | 125500 | 527217720 | 3765 | 3765 | 3765 | 3765 | 735 |
| 350 | 20231219 | 125400 | 524450445 | 3765 | 3765 | 3765 | 3765 | 267 |
| 351 | 20231219 | 125300 | 523445190 | 3765 | 3765 | 3765 | 3765 | 526 |
| 352 | 20231219 | 125200 | 521464800 | 3765 | 3765 | 3765 | 3765 | 532 |
| 353 | 20231219 | 125100 | 519461820 | 3765 | 3765 | 3765 | 3765 | 520 |
| 354 | 20231219 | 125000 | 517504020 | 3765 | 3770 | 3770 | 3765 | 611 |
| 355 | 20231219 | 124900 | 515203450 | 3765 | 3765 | 3765 | 3765 | 268 |
| 356 | 20231219 | 124800 | 514194430 | 3765 | 3765 | 3765 | 3765 | 784 |
| 357 | 20231219 | 124700 | 511242670 | 3765 | 3765 | 3770 | 3765 | 991 |
| 358 | 20231219 | 124600 | 507511025 | 3770 | 3770 | 3770 | 3770 | 159 |
| 359 | 20231219 | 124500 | 506911595 | 3770 | 3770 | 3770 | 3770 | 1159 |
| 360 | 20231219 | 124400 | 502542165 | 3770 | 3770 | 3770 | 3770 | 2179 |
| 361 | 20231219 | 124300 | 494327335 | 3775 | 3770 | 3775 | 3770 | 887 |
| 362 | 20231219 | 124200 | 490982845 | 3770 | 3775 | 3775 | 3770 | 311 |
| 363 | 20231219 | 124100 | 489809875 | 3770 | 3780 | 3780 | 3770 | 1231 |
| 364 | 20231219 | 124000 | 485164765 | 3780 | 3775 | 3780 | 3775 | 543 |
| 365 | 20231219 | 123900 | 483114875 | 3775 | 3775 | 3775 | 3775 | 56 |
| 366 | 20231219 | 123800 | 482903475 | 3775 | 3780 | 3780 | 3775 | 266 |
| 367 | 20231219 | 123700 | 481899055 | 3775 | 3780 | 3780 | 3775 | 532 |
| 368 | 20231219 | 123600 | 479890750 | 3775 | 3780 | 3780 | 3775 | 368 |
| 369 | 20231219 | 123500 | 478501050 | 3775 | 3780 | 3780 | 3775 | 665 |
| 370 | 20231219 | 123400 | 475990000 | 3780 | 3780 | 3780 | 3775 | 470 |
| 371 | 20231219 | 123300 | 474214740 | 3775 | 3780 | 3780 | 3775 | 608 |
| 372 | 20231219 | 123200 | 471917795 | 3780 | 3790 | 3790 | 3780 | 8435 |
| 373 | 20231219 | 123100 | 439965680 | 3790 | 3790 | 3790 | 3790 | 272 |
| 374 | 20231219 | 123000 | 438934800 | 3790 | 3790 | 3795 | 3790 | 547 |
| 375 | 20231219 | 122900 | 436861570 | 3790 | 3795 | 3795 | 3790 | 300 |
| 376 | 20231219 | 122800 | 435724275 | 3795 | 3795 | 3795 | 3790 | 369 |
| 377 | 20231219 | 122700 | 434324195 | 3795 | 3790 | 3795 | 3790 | 268 |
| 378 | 20231219 | 122600 | 433308470 | 3790 | 3795 | 3795 | 3790 | 550 |
| 379 | 20231219 | 122500 | 431223855 | 3795 | 3790 | 3795 | 3790 | 554 |
| 380 | 20231219 | 122400 | 429123780 | 3790 | 3795 | 3795 | 3790 | 326 |
| 381 | 20231219 | 122300 | 427887945 | 3795 | 3795 | 3795 | 3790 | 1412 |
| 382 | 20231219 | 122200 | 422529685 | 3795 | 3800 | 3800 | 3795 | 585 |
| 383 | 20231219 | 122100 | 420309575 | 3800 | 3795 | 3800 | 3795 | 783 |
| 384 | 20231219 | 122000 | 417338025 | 3800 | 3800 | 3800 | 3795 | 236 |
| 385 | 20231219 | 121900 | 416442280 | 3800 | 3800 | 3800 | 3795 | 167 |
| 386 | 20231219 | 121800 | 415808420 | 3800 | 3800 | 3800 | 3795 | 243 |
| 387 | 20231219 | 121700 | 414885295 | 3805 | 3800 | 3805 | 3800 | 322 |
| 388 | 20231219 | 121600 | 413661690 | 3800 | 3800 | 3800 | 3800 | 196 |
| 389 | 20231219 | 121500 | 412916890 | 3800 | 3805 | 3805 | 3790 | 1788 |
| 390 | 20231219 | 121400 | 406130145 | 3805 | 3790 | 3805 | 3790 | 300 |
| 391 | 20231219 | 121300 | 404992665 | 3805 | 3790 | 3805 | 3785 | 8933 |
| 392 | 20231219 | 121200 | 371137450 | 3790 | 3810 | 3810 | 3790 | 12574 |
| 393 | 20231219 | 121100 | 323351125 | 3805 | 3810 | 3810 | 3805 | 57 |
| 394 | 20231219 | 121000 | 323134235 | 3805 | 3810 | 3810 | 3805 | 269 |
| 395 | 20231219 | 120900 | 322110680 | 3805 | 3810 | 3810 | 3805 | 732 |
| 396 | 20231219 | 120800 | 319323090 | 3810 | 3805 | 3810 | 3805 | 518 |
| 397 | 20231219 | 120700 | 317350850 | 3805 | 3805 | 3805 | 3805 | 211 |
| 398 | 20231219 | 120600 | 316547995 | 3805 | 3805 | 3810 | 3805 | 737 |
| 399 | 20231219 | 120500 | 313741360 | 3805 | 3805 | 3805 | 3805 | 56 |
| 400 | 20231219 | 120400 | 313528280 | 3805 | 3805 | 3810 | 3805 | 276 |
| 401 | 20231219 | 120300 | 312478050 | 3810 | 3810 | 3810 | 3805 | 292 |
| 402 | 20231219 | 120200 | 311366590 | 3805 | 3810 | 3810 | 3805 | 3175 |
| 403 | 20231219 | 120100 | 299271415 | 3815 | 3815 | 3815 | 3810 | 588 |
| 404 | 20231219 | 120000 | 297030830 | 3810 | 3810 | 3810 | 3810 | 55 |
| 405 | 20231219 | 115900 | 296821280 | 3810 | 3815 | 3815 | 3810 | 482 |
| 406 | 20231219 | 115800 | 294984800 | 3810 | 3815 | 3815 | 3810 | 364 |
| 407 | 20231219 | 115700 | 293597480 | 3810 | 3810 | 3810 | 3810 | 526 |
| 408 | 20231219 | 115600 | 291593420 | 3810 | 3810 | 3810 | 3810 | 268 |
| 409 | 20231219 | 115500 | 290572340 | 3810 | 3810 | 3815 | 3810 | 786 |
| 410 | 20231219 | 115400 | 287577675 | 3810 | 3815 | 3815 | 3810 | 407 |
| 411 | 20231219 | 115300 | 286026270 | 3815 | 3810 | 3815 | 3810 | 277 |
| 412 | 20231219 | 115200 | 284970850 | 3815 | 3815 | 3815 | 3810 | 568 |
| 413 | 20231219 | 115100 | 282805265 | 3815 | 3810 | 3815 | 3810 | 706 |
| 414 | 20231219 | 115000 | 280114505 | 3810 | 3815 | 3815 | 3810 | 491 |
| 415 | 20231219 | 114900 | 278243690 | 3815 | 3815 | 3820 | 3815 | 559 |
| 416 | 20231219 | 114800 | 276111055 | 3815 | 3815 | 3815 | 3815 | 710 |
| 417 | 20231219 | 114700 | 273402405 | 3815 | 3815 | 3815 | 3815 | 266 |
| 418 | 20231219 | 114600 | 272387615 | 3820 | 3820 | 3820 | 3820 | 1 |
| 419 | 20231219 | 114500 | 272383795 | 3815 | 3820 | 3820 | 3815 | 189 |
| 420 | 20231219 | 114400 | 271662095 | 3815 | 3820 | 3835 | 3815 | 266 |
| 421 | 20231219 | 114300 | 270646085 | 3820 | 3815 | 3835 | 3810 | 6822 |
| 422 | 20231219 | 114200 | 244618025 | 3810 | 3810 | 3810 | 3810 | 786 |
| 423 | 20231219 | 114100 | 241623365 | 3810 | 3815 | 3815 | 3810 | 365 |
| 424 | 20231219 | 114000 | 240231945 | 3810 | 3810 | 3810 | 3810 | 267 |
| 425 | 20231219 | 113900 | 239214675 | 3815 | 3810 | 3815 | 3810 | 377 |
| 426 | 20231219 | 113800 | 237777755 | 3810 | 3810 | 3810 | 3810 | 267 |
| 427 | 20231219 | 113700 | 236760485 | 3810 | 3810 | 3810 | 3810 | 264 |
| 428 | 20231219 | 113600 | 235754645 | 3810 | 3810 | 3810 | 3810 | 267 |
| 429 | 20231219 | 113500 | 234737375 | 3815 | 3810 | 3815 | 3810 | 929 |
| 430 | 20231219 | 113400 | 231197385 | 3810 | 3815 | 3815 | 3810 | 274 |
| 431 | 20231219 | 113300 | 230153410 | 3815 | 3810 | 3815 | 3810 | 895 |
| 432 | 20231219 | 113200 | 226742960 | 3815 | 3810 | 3815 | 3810 | 391 |
| 433 | 20231219 | 113100 | 225252350 | 3810 | 3815 | 3815 | 3810 | 348 |
| 434 | 20231219 | 113000 | 223925190 | 3810 | 3815 | 3815 | 3810 | 278 |
| 435 | 20231219 | 112900 | 222865960 | 3815 | 3810 | 3815 | 3810 | 75 |
| 436 | 20231219 | 112800 | 222580110 | 3815 | 3815 | 3820 | 3810 | 2577 |
| 437 | 20231219 | 112700 | 212749865 | 3815 | 3815 | 3815 | 3815 | 340 |
| 438 | 20231219 | 112600 | 211452765 | 3825 | 3815 | 3825 | 3815 | 56 |
| 439 | 20231219 | 112500 | 211239115 | 3815 | 3815 | 3815 | 3815 | 778 |
| 440 | 20231219 | 112400 | 208271045 | 3815 | 3815 | 3815 | 3815 | 211 |
| 441 | 20231219 | 112300 | 207466080 | 3815 | 3815 | 3815 | 3815 | 869 |
| 442 | 20231219 | 112200 | 204150845 | 3815 | 3815 | 3815 | 3810 | 1011 |
| 443 | 20231219 | 112100 | 200294835 | 3810 | 3810 | 3810 | 3810 | 268 |
| 444 | 20231219 | 112000 | 199273755 | 3825 | 3810 | 3825 | 3810 | 6701 |
| 445 | 20231219 | 111900 | 173710065 | 3815 | 3820 | 3820 | 3815 | 354 |
| 446 | 20231219 | 111800 | 172359395 | 3810 | 3825 | 3825 | 3810 | 2660 |
| 447 | 20231219 | 111700 | 162205490 | 3820 | 3820 | 3830 | 3820 | 531 |
| 448 | 20231219 | 111600 | 160177060 | 3825 | 3835 | 3835 | 3825 | 3228 |
| 449 | 20231219 | 111500 | 147821995 | 3840 | 3835 | 3840 | 3835 | 875 |
| 450 | 20231219 | 111400 | 144466365 | 3835 | 3835 | 3835 | 3835 | 840 |
| 451 | 20231219 | 111300 | 141244965 | 3835 | 3835 | 3835 | 3835 | 55 |
| 452 | 20231219 | 111200 | 141034040 | 3840 | 3840 | 3840 | 3840 | 1670 |
| 453 | 20231219 | 111100 | 134621240 | 3845 | 3845 | 3845 | 3845 | 99 |
| 454 | 20231219 | 111000 | 134240585 | 3840 | 3840 | 3840 | 3840 | 55 |
| 455 | 20231219 | 110900 | 134029385 | 3840 | 3840 | 3840 | 3840 | 55 |
| 456 | 20231219 | 110800 | 133818185 | 3840 | 3845 | 3845 | 3840 | 250 |
| 457 | 20231219 | 110700 | 132857215 | 3845 | 3845 | 3850 | 3845 | 1613 |
| 458 | 20231219 | 110600 | 126648450 | 3845 | 3845 | 3845 | 3845 | 264 |
| 459 | 20231219 | 110500 | 125633370 | 3840 | 3840 | 3840 | 3840 | 56 |
| 460 | 20231219 | 110400 | 125418330 | 3850 | 3840 | 3850 | 3840 | 56 |
| 461 | 20231219 | 110300 | 125203280 | 3840 | 3845 | 3845 | 3840 | 690 |
| 462 | 20231219 | 110200 | 122550505 | 3850 | 3850 | 3850 | 3850 | 0 |
| 463 | 20231219 | 110100 | 122550505 | 3850 | 3850 | 3850 | 3850 | 2 |
| 464 | 20231219 | 110000 | 122542805 | 3845 | 3845 | 3845 | 3845 | 55 |
| 465 | 20231219 | 105900 | 122331330 | 3845 | 3845 | 3845 | 3845 | 56 |
| 466 | 20231219 | 105800 | 122116010 | 3845 | 3845 | 3845 | 3845 | 0 |
| 467 | 20231219 | 105700 | 122116010 | 3845 | 3845 | 3845 | 3845 | 55 |
| 468 | 20231219 | 105600 | 121904535 | 3845 | 3845 | 3845 | 3845 | 56 |
| 469 | 20231219 | 105500 | 121689215 | 3840 | 3840 | 3840 | 3840 | 56 |
| 470 | 20231219 | 105400 | 121474175 | 3845 | 3850 | 3850 | 3845 | 405 |
| 471 | 20231219 | 105300 | 119916675 | 3855 | 3855 | 3855 | 3855 | 8 |
| 472 | 20231219 | 105200 | 119885835 | 3855 | 3860 | 3860 | 3855 | 12 |
| 473 | 20231219 | 105100 | 119839570 | 3860 | 3845 | 3860 | 3845 | 56 |
| 474 | 20231219 | 105000 | 119624235 | 3860 | 3840 | 3860 | 3840 | 57 |
| 475 | 20231219 | 104900 | 119405335 | 3860 | 3860 | 3860 | 3860 | 0 |
| 476 | 20231219 | 104800 | 119405335 | 3860 | 3845 | 3860 | 3845 | 56 |
| 477 | 20231219 | 104700 | 119190000 | 3860 | 3845 | 3860 | 3845 | 56 |
| 478 | 20231219 | 104600 | 118974665 | 3860 | 3845 | 3860 | 3845 | 57 |
| 479 | 20231219 | 104500 | 118755485 | 3860 | 3860 | 3860 | 3860 | 0 |
| 480 | 20231219 | 104400 | 118755485 | 3860 | 3845 | 3860 | 3845 | 56 |
| 481 | 20231219 | 104300 | 118540150 | 3860 | 3845 | 3860 | 3845 | 57 |
| 482 | 20231219 | 104200 | 118320970 | 3860 | 3845 | 3860 | 3845 | 56 |
| 483 | 20231219 | 104100 | 118105635 | 3860 | 3845 | 3860 | 3845 | 57 |
| 484 | 20231219 | 104000 | 117886455 | 3860 | 3860 | 3860 | 3860 | 21 |
| 485 | 20231219 | 103900 | 117805395 | 3860 | 3860 | 3860 | 3860 | 177 |
| 486 | 20231219 | 103800 | 117122175 | 3860 | 3860 | 3860 | 3860 | 55 |
| 487 | 20231219 | 103700 | 116909875 | 3860 | 3860 | 3860 | 3860 | 56 |
| 488 | 20231219 | 103600 | 116693715 | 3860 | 3845 | 3860 | 3845 | 260 |
| 489 | 20231219 | 103500 | 115691545 | 3845 | 3850 | 3850 | 3845 | 26 |
| 490 | 20231219 | 103400 | 115591555 | 3850 | 3850 | 3850 | 3850 | 1 |
| 491 | 20231219 | 103300 | 115587705 | 3855 | 3860 | 3860 | 3855 | 56 |
| 492 | 20231219 | 103200 | 115371575 | 3860 | 3860 | 3860 | 3860 | 1 |
| 493 | 20231219 | 103100 | 115367715 | 3840 | 3840 | 3840 | 3840 | 55 |
| 494 | 20231219 | 103000 | 115156515 | 3840 | 3840 | 3840 | 3840 | 56 |
| 495 | 20231219 | 102900 | 114941475 | 3840 | 3840 | 3840 | 3840 | 55 |
| 496 | 20231219 | 102800 | 114730275 | 3840 | 3840 | 3840 | 3840 | 56 |
| 497 | 20231219 | 102700 | 114515235 | 3840 | 3840 | 3840 | 3840 | 0 |
| 498 | 20231219 | 102600 | 114515235 | 3840 | 3840 | 3840 | 3840 | 55 |
| 499 | 20231219 | 102500 | 114304035 | 3845 | 3845 | 3845 | 3845 | 2055 |
| 500 | 20231219 | 102400 | 106402560 | 3845 | 3845 | 3845 | 3845 | 56 |
| 501 | 20231219 | 102300 | 106187240 | 3845 | 3845 | 3845 | 3845 | 0 |
| 502 | 20231219 | 102200 | 106187240 | 3845 | 3850 | 3850 | 3845 | 2285 |
| 503 | 20231219 | 102100 | 97390265 | 3850 | 3850 | 3850 | 3850 | 2967 |
| 504 | 20231219 | 102000 | 85967315 | 3855 | 3855 | 3855 | 3855 | 55 |
| 505 | 20231219 | 101900 | 85755290 | 3855 | 3855 | 3855 | 3855 | 778 |
| 506 | 20231219 | 101800 | 82756100 | 3850 | 3855 | 3855 | 3850 | 58 |
| 507 | 20231219 | 101700 | 82532790 | 3850 | 3855 | 3855 | 3850 | 67 |
| 508 | 20231219 | 101600 | 82274780 | 3850 | 3855 | 3855 | 3850 | 242 |
| 509 | 20231219 | 101500 | 81343075 | 3850 | 3850 | 3850 | 3850 | 60 |
| 510 | 20231219 | 101400 | 81112075 | 3850 | 3850 | 3850 | 3850 | 20 |
| 511 | 20231219 | 101300 | 81035075 | 3850 | 3850 | 3850 | 3850 | 98 |
| 512 | 20231219 | 101200 | 80657775 | 3840 | 3840 | 3840 | 3840 | 56 |
| 513 | 20231219 | 101100 | 80442735 | 3840 | 3840 | 3840 | 3840 | 55 |
| 514 | 20231219 | 101000 | 80231535 | 3850 | 3850 | 3850 | 3850 | 7 |
| 515 | 20231219 | 100900 | 80204585 | 3840 | 3840 | 3840 | 3840 | 55 |
| 516 | 20231219 | 100800 | 79993385 | 3840 | 3840 | 3840 | 3840 | 56 |
| 517 | 20231219 | 100700 | 79778345 | 3840 | 3840 | 3840 | 3840 | 55 |
| 518 | 20231219 | 100600 | 79567145 | 3850 | 3850 | 3850 | 3850 | 5 |
| 519 | 20231219 | 100500 | 79547895 | 3850 | 3850 | 3850 | 3850 | 1 |
| 520 | 20231219 | 100400 | 79544045 | 3850 | 3860 | 3860 | 3850 | 59 |
| 521 | 20231219 | 100300 | 79316855 | 3840 | 3840 | 3840 | 3840 | 56 |
| 522 | 20231219 | 100200 | 79101815 | 3840 | 3840 | 3840 | 3840 | 455 |
| 523 | 20231219 | 100100 | 77354615 | 3865 | 3865 | 3865 | 3865 | 6 |
| 524 | 20231219 | 100000 | 77331425 | 3850 | 3850 | 3850 | 3850 | 55 |
| 525 | 20231219 | 095900 | 77119675 | 3850 | 3850 | 3850 | 3850 | 56 |
| 526 | 20231219 | 095800 | 76904075 | 3855 | 3850 | 3860 | 3850 | 2564 |
| 527 | 20231219 | 095700 | 67018370 | 3855 | 3855 | 3855 | 3855 | 10 |
| 528 | 20231219 | 095600 | 66979820 | 3855 | 3855 | 3855 | 3855 | 2501 |
| 529 | 20231219 | 095500 | 57338465 | 3855 | 3860 | 3860 | 3855 | 56 |
| 530 | 20231219 | 095400 | 57122580 | 3860 | 3855 | 3860 | 3855 | 58 |
| 531 | 20231219 | 095300 | 56898975 | 3860 | 3855 | 3860 | 3855 | 301 |
| 532 | 20231219 | 095200 | 55738615 | 3855 | 3860 | 3860 | 3855 | 116 |
| 533 | 20231219 | 095100 | 55291135 | 3855 | 3855 | 3855 | 3855 | 410 |
| 534 | 20231219 | 095000 | 53710585 | 3855 | 3855 | 3855 | 3855 | 61 |
| 535 | 20231219 | 094900 | 53475430 | 3855 | 3855 | 3855 | 3855 | 55 |
| 536 | 20231219 | 094800 | 53263405 | 3855 | 3855 | 3855 | 3855 | 0 |
| 537 | 20231219 | 094700 | 53263405 | 3855 | 3855 | 3860 | 3855 | 96 |
| 538 | 20231219 | 094600 | 52893175 | 3840 | 3850 | 3855 | 3840 | 748 |
| 539 | 20231219 | 094500 | 50013485 | 3845 | 3835 | 3845 | 3835 | 5633 |
| 540 | 20231219 | 094400 | 28380315 | 3840 | 3840 | 3840 | 3840 | 109 |
| 541 | 20231219 | 094300 | 27961755 | 3840 | 3840 | 3840 | 3840 | 56 |
| 542 | 20231219 | 094200 | 27746715 | 3840 | 3840 | 3840 | 3840 | 55 |
| 543 | 20231219 | 094100 | 27535515 | 3840 | 3840 | 3840 | 3840 | 56 |
| 544 | 20231219 | 094000 | 27320475 | 3840 | 3840 | 3840 | 3840 | 68 |
| 545 | 20231219 | 093900 | 27059355 | 3840 | 3840 | 3840 | 3840 | 2 |
| 546 | 20231219 | 093800 | 27051675 | 3845 | 3845 | 3845 | 3845 | 497 |
| 547 | 20231219 | 093700 | 25140710 | 3845 | 3845 | 3845 | 3845 | 58 |
| 548 | 20231219 | 093600 | 24917700 | 3835 | 3835 | 3835 | 3835 | 55 |
| 549 | 20231219 | 093500 | 24706775 | 3835 | 3835 | 3835 | 3835 | 0 |
| 550 | 20231219 | 093400 | 24706775 | 3835 | 3835 | 3840 | 3835 | 1053 |
| 551 | 20231219 | 093300 | 20664450 | 3830 | 3840 | 3840 | 3830 | 493 |
| 552 | 20231219 | 093200 | 18773750 | 3840 | 3835 | 3840 | 3835 | 1059 |
| 553 | 20231219 | 093100 | 14712465 | 3835 | 3835 | 3835 | 3835 | 0 |
| 554 | 20231219 | 093000 | 14712465 | 3835 | 3835 | 3835 | 3835 | 58 |
| 555 | 20231219 | 092900 | 14490035 | 3835 | 3835 | 3835 | 3835 | 131 |
| 556 | 20231219 | 092800 | 13987650 | 3840 | 3835 | 3840 | 3835 | 76 |
| 557 | 20231219 | 092700 | 13696090 | 3835 | 3835 | 3835 | 3835 | 100 |
| 558 | 20231219 | 092600 | 13312590 | 3835 | 3835 | 3835 | 3835 | 55 |
| 559 | 20231219 | 092500 | 13101665 | 3840 | 3840 | 3840 | 3840 | 50 |
| 560 | 20231219 | 092400 | 12909665 | 3835 | 3835 | 3835 | 3835 | 0 |
| 561 | 20231219 | 092300 | 12909665 | 3835 | 3840 | 3850 | 3835 | 407 |
| 562 | 20231219 | 092200 | 11348735 | 3830 | 3830 | 3830 | 3830 | 7 |
| 563 | 20231219 | 092100 | 11321925 | 3830 | 3830 | 3830 | 3830 | 100 |
| 564 | 20231219 | 092000 | 10938925 | 3830 | 3830 | 3830 | 3830 | 0 |
| 565 | 20231219 | 091900 | 10938925 | 3830 | 3830 | 3830 | 3830 | 0 |
| 566 | 20231219 | 091800 | 10938925 | 3830 | 3830 | 3830 | 3830 | 0 |
| 567 | 20231219 | 091700 | 10938925 | 3830 | 3830 | 3830 | 3830 | 130 |
| 568 | 20231219 | 091600 | 10441025 | 3830 | 3835 | 3835 | 3830 | 614 |
| 569 | 20231219 | 091500 | 8088470 | 3835 | 3835 | 3835 | 3835 | 0 |
| 570 | 20231219 | 091400 | 8088470 | 3835 | 3835 | 3835 | 3835 | 137 |
| 571 | 20231219 | 091300 | 7563075 | 3835 | 3835 | 3835 | 3835 | 68 |
| 572 | 20231219 | 091200 | 7302295 | 3835 | 3840 | 3840 | 3835 | 410 |
| 573 | 20231219 | 091100 | 5728110 | 3840 | 3840 | 3840 | 3840 | 554 |
| 574 | 20231219 | 091000 | 3600750 | 3840 | 3840 | 3840 | 3840 | 253 |
| 575 | 20231219 | 090900 | 2629230 | 3845 | 3850 | 3850 | 3845 | 37 |
| 576 | 20231219 | 090800 | 2486810 | 3850 | 3850 | 3850 | 3850 | 49 |
| 577 | 20231219 | 090700 | 2298160 | 3835 | 3835 | 3835 | 3835 | 0 |
| 578 | 20231219 | 090600 | 2298160 | 3835 | 3835 | 3835 | 3835 | 0 |
| 579 | 20231219 | 090500 | 2298160 | 3835 | 3835 | 3835 | 3835 | 30 |
| 580 | 20231219 | 090400 | 2183110 | 3850 | 3850 | 3850 | 3850 | 11 |
| 581 | 20231219 | 090300 | 2140760 | 3850 | 3845 | 3850 | 3845 | 64 |
| 582 | 20231219 | 090200 | 1894390 | 3845 | 3835 | 3845 | 3835 | 302 |
| 583 | 20231219 | 090100 | 734400 | 3825 | 3825 | 3825 | 3825 | 0 |
| 584 | 20231219 | 090000 | 734400 | 3825 | 3825 | 3825 | 3825 | 192 |