28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 184200 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 27430 |
| 3 | 20231219 | 184100 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 4 | 20231219 | 184000 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 5 | 20231219 | 183900 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 6 | 20231219 | 183800 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 7 | 20231219 | 183700 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 8 | 20231219 | 183600 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 9 | 20231219 | 183500 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 10 | 20231219 | 183400 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 11 | 20231219 | 183300 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 12 | 20231219 | 183200 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 13 | 20231219 | 183100 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 14 | 20231219 | 183000 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 15 | 20231219 | 182900 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 16 | 20231219 | 182800 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 17 | 20231219 | 182700 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 18 | 20231219 | 182600 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 19 | 20231219 | 182500 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 20 | 20231219 | 182400 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 21 | 20231219 | 182300 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 22 | 20231219 | 182200 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 23 | 20231219 | 182100 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 24 | 20231219 | 182000 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 25 | 20231219 | 181900 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 26 | 20231219 | 181800 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 27 | 20231219 | 181700 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 28 | 20231219 | 181600 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 29 | 20231219 | 181500 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 30 | 20231219 | 181400 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 31 | 20231219 | 181300 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 32 | 20231219 | 181200 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 27430 |
| 33 | 20231219 | 181100 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 34 | 20231219 | 181000 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 35 | 20231219 | 180900 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 36 | 20231219 | 180800 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 37 | 20231219 | 180700 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 38 | 20231219 | 180600 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 39 | 20231219 | 180500 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 40 | 20231219 | 180400 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 41 | 20231219 | 180300 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 42 | 20231219 | 180200 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 43 | 20231219 | 180100 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 44 | 20231219 | 180000 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 45 | 20231219 | 175900 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 46 | 20231219 | 175800 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 47 | 20231219 | 175700 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 48 | 20231219 | 175600 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 49 | 20231219 | 175500 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 50 | 20231219 | 175400 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 51 | 20231219 | 175300 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 52 | 20231219 | 175200 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 53 | 20231219 | 175100 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 54 | 20231219 | 175000 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 55 | 20231219 | 174900 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 56 | 20231219 | 174800 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 57 | 20231219 | 174700 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 58 | 20231219 | 174600 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 59 | 20231219 | 174500 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 60 | 20231219 | 174400 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 61 | 20231219 | 174300 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 62 | 20231219 | 174200 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 27430 |
| 63 | 20231219 | 174100 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 64 | 20231219 | 174000 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 65 | 20231219 | 173900 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 66 | 20231219 | 173800 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 67 | 20231219 | 173700 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 68 | 20231219 | 173600 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 69 | 20231219 | 173500 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 70 | 20231219 | 173400 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 71 | 20231219 | 173300 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 72 | 20231219 | 173200 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 73 | 20231219 | 173100 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 74 | 20231219 | 173000 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 75 | 20231219 | 172900 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 76 | 20231219 | 172800 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 77 | 20231219 | 172700 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 78 | 20231219 | 172600 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 79 | 20231219 | 172500 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 80 | 20231219 | 172400 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 81 | 20231219 | 172300 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 82 | 20231219 | 172200 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 83 | 20231219 | 172100 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 84 | 20231219 | 172000 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 85 | 20231219 | 171900 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 86 | 20231219 | 171800 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 87 | 20231219 | 171700 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 88 | 20231219 | 171600 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 89 | 20231219 | 171500 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 90 | 20231219 | 171400 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 91 | 20231219 | 171300 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 92 | 20231219 | 171200 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 27430 |
| 93 | 20231219 | 171100 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 94 | 20231219 | 171000 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 95 | 20231219 | 170900 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 96 | 20231219 | 170800 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 97 | 20231219 | 170700 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 98 | 20231219 | 170600 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 99 | 20231219 | 170500 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 100 | 20231219 | 170400 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 101 | 20231219 | 170300 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 102 | 20231219 | 170200 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 103 | 20231219 | 170100 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 104 | 20231219 | 170000 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 105 | 20231219 | 165900 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 106 | 20231219 | 165800 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 107 | 20231219 | 165700 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 108 | 20231219 | 165600 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 109 | 20231219 | 165500 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 110 | 20231219 | 165400 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 111 | 20231219 | 165300 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 112 | 20231219 | 165200 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 113 | 20231219 | 165100 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 114 | 20231219 | 165000 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 115 | 20231219 | 164900 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 116 | 20231219 | 164800 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 117 | 20231219 | 164700 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 118 | 20231219 | 164600 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 119 | 20231219 | 164500 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 120 | 20231219 | 164400 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 121 | 20231219 | 164300 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 122 | 20231219 | 164200 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 27430 |
| 123 | 20231219 | 164100 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 124 | 20231219 | 164000 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 125 | 20231219 | 163900 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 126 | 20231219 | 163800 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 127 | 20231219 | 163700 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 128 | 20231219 | 163600 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 129 | 20231219 | 163500 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 130 | 20231219 | 163400 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 131 | 20231219 | 163300 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 132 | 20231219 | 163200 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 133 | 20231219 | 163100 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 134 | 20231219 | 163000 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 135 | 20231219 | 162900 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 136 | 20231219 | 162800 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 137 | 20231219 | 162700 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 138 | 20231219 | 162600 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 139 | 20231219 | 162500 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 140 | 20231219 | 162400 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 141 | 20231219 | 162300 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 142 | 20231219 | 162200 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 143 | 20231219 | 162100 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 144 | 20231219 | 162000 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 145 | 20231219 | 161900 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 146 | 20231219 | 161800 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 147 | 20231219 | 161700 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 148 | 20231219 | 161600 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 149 | 20231219 | 161500 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 150 | 20231219 | 161400 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 151 | 20231219 | 161300 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 152 | 20231219 | 161200 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 27430 |
| 153 | 20231219 | 161100 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 154 | 20231219 | 161000 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 155 | 20231219 | 160900 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 156 | 20231219 | 160800 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 157 | 20231219 | 160700 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 158 | 20231219 | 160600 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 159 | 20231219 | 160500 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 160 | 20231219 | 160400 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 161 | 20231219 | 160300 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 162 | 20231219 | 160200 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 163 | 20231219 | 160100 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 164 | 20231219 | 160000 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 165 | 20231219 | 155900 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 166 | 20231219 | 155800 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 167 | 20231219 | 155700 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 168 | 20231219 | 155600 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 169 | 20231219 | 155500 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 170 | 20231219 | 155400 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 171 | 20231219 | 155300 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 172 | 20231219 | 155200 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 173 | 20231219 | 155100 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 174 | 20231219 | 155000 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 175 | 20231219 | 154900 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 176 | 20231219 | 154800 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 177 | 20231219 | 154700 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 178 | 20231219 | 154600 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 179 | 20231219 | 154500 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 180 | 20231219 | 154400 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 181 | 20231219 | 154300 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 182 | 20231219 | 154200 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 27430 |
| 183 | 20231219 | 154100 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 184 | 20231219 | 154000 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 185 | 20231219 | 153900 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 186 | 20231219 | 153800 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 187 | 20231219 | 153700 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 188 | 20231219 | 153600 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 189 | 20231219 | 153500 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 190 | 20231219 | 153400 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 191 | 20231219 | 153300 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 192 | 20231219 | 153200 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 193 | 20231219 | 153100 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 0 |
| 194 | 20231219 | 153000 | 1124628280 | 2665 | 2665 | 2665 | 2665 | 27430 |
| 195 | 20231219 | 152900 | 1051527330 | 2665 | 2665 | 2665 | 2665 | 0 |
| 196 | 20231219 | 152800 | 1051527330 | 2665 | 2665 | 2665 | 2665 | 0 |
| 197 | 20231219 | 152700 | 1051527330 | 2665 | 2665 | 2665 | 2665 | 0 |
| 198 | 20231219 | 152600 | 1051527330 | 2665 | 2665 | 2665 | 2665 | 0 |
| 199 | 20231219 | 152500 | 1051527330 | 2665 | 2665 | 2665 | 2665 | 0 |
| 200 | 20231219 | 152400 | 1051527330 | 2665 | 2665 | 2665 | 2665 | 0 |
| 201 | 20231219 | 152300 | 1051527330 | 2665 | 2665 | 2665 | 2665 | 0 |
| 202 | 20231219 | 152200 | 1051527330 | 2665 | 2665 | 2665 | 2665 | 0 |
| 203 | 20231219 | 152100 | 1051527330 | 2665 | 2665 | 2665 | 2665 | 0 |
| 204 | 20231219 | 152000 | 1051527330 | 2665 | 2665 | 2665 | 2665 | 0 |
| 205 | 20231219 | 151900 | 1051527330 | 2665 | 2665 | 2665 | 2660 | 1178 |
| 206 | 20231219 | 151800 | 1048392455 | 2660 | 2660 | 2665 | 2660 | 7009 |
| 207 | 20231219 | 151700 | 1029730360 | 2665 | 2660 | 2665 | 2660 | 3515 |
| 208 | 20231219 | 151600 | 1020375270 | 2660 | 2665 | 2665 | 2660 | 2539 |
| 209 | 20231219 | 151500 | 1013620520 | 2665 | 2665 | 2665 | 2660 | 1968 |
| 210 | 20231219 | 151400 | 1008380735 | 2665 | 2665 | 2670 | 2665 | 6749 |
| 211 | 20231219 | 151300 | 990390930 | 2665 | 2660 | 2670 | 2660 | 5923 |
| 212 | 20231219 | 151200 | 974605725 | 2660 | 2660 | 2665 | 2655 | 5347 |
| 213 | 20231219 | 151100 | 960375665 | 2660 | 2670 | 2670 | 2650 | 5866 |
| 214 | 20231219 | 151000 | 944770200 | 2670 | 2650 | 2670 | 2640 | 5487 |
| 215 | 20231219 | 150900 | 930181635 | 2655 | 2625 | 2655 | 2625 | 10660 |
| 216 | 20231219 | 150800 | 902032535 | 2625 | 2635 | 2635 | 2625 | 2357 |
| 217 | 20231219 | 150700 | 895839755 | 2635 | 2620 | 2640 | 2615 | 3853 |
| 218 | 20231219 | 150600 | 885680630 | 2615 | 2610 | 2615 | 2610 | 1298 |
| 219 | 20231219 | 150500 | 882286370 | 2610 | 2610 | 2615 | 2610 | 698 |
| 220 | 20231219 | 150400 | 880463565 | 2610 | 2605 | 2615 | 2605 | 1424 |
| 221 | 20231219 | 150300 | 876742745 | 2610 | 2605 | 2610 | 2600 | 339 |
| 222 | 20231219 | 150200 | 875859690 | 2605 | 2600 | 2610 | 2595 | 2079 |
| 223 | 20231219 | 150100 | 870450535 | 2595 | 2595 | 2600 | 2595 | 1142 |
| 224 | 20231219 | 150000 | 867481545 | 2595 | 2600 | 2600 | 2595 | 752 |
| 225 | 20231219 | 145900 | 865528605 | 2595 | 2595 | 2600 | 2595 | 621 |
| 226 | 20231219 | 145800 | 863916605 | 2595 | 2590 | 2595 | 2590 | 1484 |
| 227 | 20231219 | 145700 | 860065640 | 2590 | 2590 | 2595 | 2590 | 202 |
| 228 | 20231219 | 145600 | 859541960 | 2590 | 2590 | 2590 | 2590 | 61 |
| 229 | 20231219 | 145500 | 859383970 | 2590 | 2590 | 2595 | 2590 | 333 |
| 230 | 20231219 | 145400 | 858519850 | 2595 | 2575 | 2595 | 2575 | 1933 |
| 231 | 20231219 | 145300 | 853516090 | 2575 | 2580 | 2585 | 2575 | 506 |
| 232 | 20231219 | 145200 | 852210535 | 2575 | 2575 | 2580 | 2575 | 391 |
| 233 | 20231219 | 145100 | 851201770 | 2575 | 2575 | 2575 | 2575 | 3 |
| 234 | 20231219 | 145000 | 851194045 | 2575 | 2575 | 2580 | 2575 | 487 |
| 235 | 20231219 | 144900 | 849939520 | 2575 | 2575 | 2580 | 2575 | 66 |
| 236 | 20231219 | 144800 | 849769255 | 2580 | 2580 | 2585 | 2575 | 15 |
| 237 | 20231219 | 144700 | 849730500 | 2575 | 2580 | 2580 | 2575 | 551 |
| 238 | 20231219 | 144600 | 848310245 | 2580 | 2580 | 2585 | 2575 | 351 |
| 239 | 20231219 | 144500 | 847404175 | 2580 | 2580 | 2585 | 2580 | 169 |
| 240 | 20231219 | 144400 | 846967625 | 2580 | 2570 | 2585 | 2570 | 546 |
| 241 | 20231219 | 144300 | 845559730 | 2570 | 2570 | 2575 | 2570 | 22 |
| 242 | 20231219 | 144200 | 845503095 | 2570 | 2570 | 2570 | 2570 | 216 |
| 243 | 20231219 | 144100 | 844947975 | 2570 | 2570 | 2575 | 2570 | 4 |
| 244 | 20231219 | 144000 | 844937690 | 2570 | 2570 | 2570 | 2570 | 2 |
| 245 | 20231219 | 143900 | 844932550 | 2570 | 2570 | 2570 | 2570 | 606 |
| 246 | 20231219 | 143800 | 843375130 | 2570 | 2575 | 2575 | 2570 | 64 |
| 247 | 20231219 | 143700 | 843210340 | 2570 | 2570 | 2575 | 2570 | 1502 |
| 248 | 20231219 | 143600 | 839345200 | 2570 | 2570 | 2575 | 2570 | 86 |
| 249 | 20231219 | 143500 | 839124175 | 2575 | 2575 | 2575 | 2575 | 10 |
| 250 | 20231219 | 143400 | 839098425 | 2575 | 2575 | 2580 | 2575 | 16 |
| 251 | 20231219 | 143300 | 839057220 | 2575 | 2570 | 2575 | 2570 | 39 |
| 252 | 20231219 | 143200 | 838956800 | 2570 | 2570 | 2570 | 2570 | 4 |
| 253 | 20231219 | 143100 | 838946520 | 2575 | 2570 | 2580 | 2565 | 245 |
| 254 | 20231219 | 143000 | 838317660 | 2570 | 2565 | 2570 | 2565 | 55 |
| 255 | 20231219 | 142900 | 838176570 | 2565 | 2570 | 2575 | 2565 | 385 |
| 256 | 20231219 | 142800 | 837187055 | 2570 | 2570 | 2570 | 2570 | 2 |
| 257 | 20231219 | 142700 | 837181915 | 2570 | 2565 | 2570 | 2565 | 4 |
| 258 | 20231219 | 142600 | 837171650 | 2570 | 2570 | 2570 | 2570 | 1 |
| 259 | 20231219 | 142500 | 837169080 | 2575 | 2565 | 2575 | 2565 | 1240 |
| 260 | 20231219 | 142400 | 833982375 | 2570 | 2570 | 2575 | 2570 | 2307 |
| 261 | 20231219 | 142300 | 828050885 | 2570 | 2570 | 2570 | 2570 | 2 |
| 262 | 20231219 | 142200 | 828045745 | 2570 | 2570 | 2570 | 2570 | 23 |
| 263 | 20231219 | 142100 | 827986635 | 2570 | 2570 | 2570 | 2570 | 2 |
| 264 | 20231219 | 142000 | 827981495 | 2570 | 2570 | 2575 | 2570 | 288 |
| 265 | 20231219 | 141900 | 827241330 | 2570 | 2570 | 2570 | 2570 | 102 |
| 266 | 20231219 | 141800 | 826979190 | 2570 | 2570 | 2570 | 2570 | 802 |
| 267 | 20231219 | 141700 | 824918050 | 2570 | 2570 | 2575 | 2570 | 105 |
| 268 | 20231219 | 141600 | 824647695 | 2570 | 2570 | 2570 | 2570 | 203 |
| 269 | 20231219 | 141500 | 824125985 | 2570 | 2570 | 2570 | 2570 | 3003 |
| 270 | 20231219 | 141400 | 816408275 | 2575 | 2580 | 2580 | 2570 | 899 |
| 271 | 20231219 | 141300 | 814093330 | 2575 | 2580 | 2580 | 2575 | 9 |
| 272 | 20231219 | 141200 | 814070125 | 2575 | 2575 | 2575 | 2575 | 3 |
| 273 | 20231219 | 141100 | 814062400 | 2570 | 2570 | 2570 | 2570 | 5 |
| 274 | 20231219 | 141000 | 814049550 | 2570 | 2575 | 2580 | 2570 | 26 |
| 275 | 20231219 | 140900 | 813982485 | 2570 | 2570 | 2580 | 2570 | 1948 |
| 276 | 20231219 | 140800 | 808956675 | 2570 | 2570 | 2570 | 2570 | 154 |
| 277 | 20231219 | 140700 | 808560895 | 2575 | 2575 | 2575 | 2575 | 2 |
| 278 | 20231219 | 140600 | 808555745 | 2575 | 2575 | 2580 | 2575 | 7 |
| 279 | 20231219 | 140500 | 808537695 | 2580 | 2570 | 2580 | 2570 | 9 |
| 280 | 20231219 | 140400 | 808514510 | 2570 | 2570 | 2570 | 2570 | 2 |
| 281 | 20231219 | 140300 | 808509370 | 2570 | 2570 | 2575 | 2570 | 1174 |
| 282 | 20231219 | 140200 | 805491995 | 2570 | 2575 | 2575 | 2570 | 25 |
| 283 | 20231219 | 140100 | 805427720 | 2575 | 2575 | 2575 | 2575 | 1044 |
| 284 | 20231219 | 140000 | 802739420 | 2580 | 2580 | 2580 | 2580 | 0 |
| 285 | 20231219 | 135900 | 802739420 | 2580 | 2580 | 2580 | 2580 | 6 |
| 286 | 20231219 | 135800 | 802723940 | 2580 | 2580 | 2580 | 2580 | 2 |
| 287 | 20231219 | 135700 | 802718780 | 2580 | 2580 | 2580 | 2580 | 1163 |
| 288 | 20231219 | 135600 | 799718240 | 2575 | 2570 | 2575 | 2570 | 949 |
| 289 | 20231219 | 135500 | 797277065 | 2575 | 2575 | 2575 | 2575 | 563 |
| 290 | 20231219 | 135400 | 795827340 | 2575 | 2575 | 2575 | 2575 | 234 |
| 291 | 20231219 | 135300 | 795224790 | 2575 | 2575 | 2575 | 2575 | 373 |
| 292 | 20231219 | 135200 | 794264315 | 2585 | 2585 | 2585 | 2585 | 0 |
| 293 | 20231219 | 135100 | 794264315 | 2585 | 2585 | 2585 | 2585 | 5 |
| 294 | 20231219 | 135000 | 794251390 | 2585 | 2570 | 2585 | 2570 | 530 |
| 295 | 20231219 | 134900 | 792882490 | 2580 | 2575 | 2580 | 2575 | 581 |
| 296 | 20231219 | 134800 | 791386405 | 2580 | 2580 | 2580 | 2580 | 0 |
| 297 | 20231219 | 134700 | 791386405 | 2580 | 2580 | 2580 | 2580 | 202 |
| 298 | 20231219 | 134600 | 790865245 | 2580 | 2580 | 2590 | 2580 | 231 |
| 299 | 20231219 | 134500 | 790268995 | 2580 | 2580 | 2580 | 2580 | 129 |
| 300 | 20231219 | 134400 | 789936175 | 2580 | 2580 | 2580 | 2580 | 0 |
| 301 | 20231219 | 134300 | 789936175 | 2580 | 2580 | 2580 | 2580 | 4 |
| 302 | 20231219 | 134200 | 789925855 | 2580 | 2580 | 2580 | 2580 | 0 |
| 303 | 20231219 | 134100 | 789925855 | 2580 | 2580 | 2580 | 2580 | 503 |
| 304 | 20231219 | 134000 | 788628115 | 2575 | 2575 | 2575 | 2575 | 193 |
| 305 | 20231219 | 133900 | 788131140 | 2580 | 2575 | 2580 | 2575 | 41 |
| 306 | 20231219 | 133800 | 788025560 | 2580 | 2580 | 2580 | 2580 | 3 |
| 307 | 20231219 | 133700 | 788017820 | 2580 | 2575 | 2580 | 2570 | 350 |
| 308 | 20231219 | 133600 | 787116750 | 2570 | 2570 | 2570 | 2570 | 272 |
| 309 | 20231219 | 133500 | 786417710 | 2570 | 2570 | 2570 | 2570 | 219 |
| 310 | 20231219 | 133400 | 785854880 | 2570 | 2570 | 2570 | 2570 | 0 |
| 311 | 20231219 | 133300 | 785854880 | 2570 | 2570 | 2570 | 2570 | 200 |
| 312 | 20231219 | 133200 | 785340880 | 2570 | 2570 | 2570 | 2570 | 100 |
| 313 | 20231219 | 133100 | 785083880 | 2565 | 2565 | 2565 | 2565 | 0 |
| 314 | 20231219 | 133000 | 785083880 | 2565 | 2565 | 2565 | 2565 | 0 |
| 315 | 20231219 | 132900 | 785083880 | 2565 | 2565 | 2565 | 2565 | 0 |
| 316 | 20231219 | 132800 | 785083880 | 2565 | 2565 | 2565 | 2565 | 0 |
| 317 | 20231219 | 132700 | 785083880 | 2565 | 2565 | 2565 | 2565 | 50 |
| 318 | 20231219 | 132600 | 784955630 | 2565 | 2570 | 2570 | 2565 | 1053 |
| 319 | 20231219 | 132500 | 782254600 | 2570 | 2570 | 2570 | 2570 | 299 |
| 320 | 20231219 | 132400 | 781486170 | 2565 | 2570 | 2570 | 2565 | 4227 |
| 321 | 20231219 | 132300 | 770622785 | 2570 | 2570 | 2570 | 2570 | 0 |
| 322 | 20231219 | 132200 | 770622785 | 2570 | 2570 | 2570 | 2570 | 184 |
| 323 | 20231219 | 132100 | 770149905 | 2570 | 2575 | 2575 | 2570 | 2545 |
| 324 | 20231219 | 132000 | 763609030 | 2575 | 2575 | 2575 | 2575 | 0 |
| 325 | 20231219 | 131900 | 763609030 | 2575 | 2575 | 2575 | 2575 | 431 |
| 326 | 20231219 | 131800 | 762499205 | 2570 | 2575 | 2575 | 2570 | 1286 |
| 327 | 20231219 | 131700 | 759190185 | 2575 | 2575 | 2575 | 2575 | 0 |
| 328 | 20231219 | 131600 | 759190185 | 2575 | 2580 | 2580 | 2575 | 1343 |
| 329 | 20231219 | 131500 | 755728385 | 2580 | 2580 | 2580 | 2580 | 0 |
| 330 | 20231219 | 131400 | 755728385 | 2580 | 2580 | 2580 | 2580 | 0 |
| 331 | 20231219 | 131300 | 755728385 | 2580 | 2585 | 2585 | 2580 | 1392 |
| 332 | 20231219 | 131200 | 752134395 | 2590 | 2590 | 2590 | 2585 | 726 |
| 333 | 20231219 | 131100 | 750257110 | 2580 | 2585 | 2585 | 2580 | 104 |
| 334 | 20231219 | 131000 | 749988785 | 2580 | 2580 | 2580 | 2580 | 941 |
| 335 | 20231219 | 130900 | 747561005 | 2585 | 2590 | 2590 | 2585 | 82 |
| 336 | 20231219 | 130800 | 747349030 | 2585 | 2585 | 2585 | 2585 | 1 |
| 337 | 20231219 | 130700 | 747346445 | 2585 | 2585 | 2585 | 2585 | 0 |
| 338 | 20231219 | 130600 | 747346445 | 2585 | 2585 | 2585 | 2585 | 0 |
| 339 | 20231219 | 130500 | 747346445 | 2585 | 2585 | 2585 | 2585 | 0 |
| 340 | 20231219 | 130400 | 747346445 | 2585 | 2585 | 2585 | 2585 | 0 |
| 341 | 20231219 | 130300 | 747346445 | 2585 | 2580 | 2585 | 2580 | 468 |
| 342 | 20231219 | 130200 | 746137260 | 2575 | 2575 | 2575 | 2575 | 201 |
| 343 | 20231219 | 130100 | 745619685 | 2575 | 2575 | 2575 | 2575 | 50 |
| 344 | 20231219 | 130000 | 745490935 | 2585 | 2585 | 2585 | 2585 | 50 |
| 345 | 20231219 | 125900 | 745361685 | 2575 | 2580 | 2580 | 2575 | 397 |
| 346 | 20231219 | 125800 | 744339220 | 2595 | 2595 | 2595 | 2595 | 4 |
| 347 | 20231219 | 125700 | 744328840 | 2595 | 2595 | 2595 | 2595 | 11 |
| 348 | 20231219 | 125600 | 744300295 | 2600 | 2600 | 2600 | 2600 | 3 |
| 349 | 20231219 | 125500 | 744292495 | 2600 | 2600 | 2600 | 2600 | 1 |
| 350 | 20231219 | 125400 | 744289895 | 2600 | 2600 | 2600 | 2600 | 0 |
| 351 | 20231219 | 125300 | 744289895 | 2600 | 2600 | 2600 | 2600 | 0 |
| 352 | 20231219 | 125200 | 744289895 | 2600 | 2600 | 2600 | 2600 | 0 |
| 353 | 20231219 | 125100 | 744289895 | 2600 | 2575 | 2600 | 2570 | 4027 |
| 354 | 20231219 | 125000 | 733904900 | 2580 | 2590 | 2590 | 2575 | 2811 |
| 355 | 20231219 | 124900 | 726659420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 356 | 20231219 | 124800 | 726659420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 357 | 20231219 | 124700 | 726659420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 358 | 20231219 | 124600 | 726659420 | 2590 | 2600 | 2600 | 2590 | 12 |
| 359 | 20231219 | 124500 | 726628230 | 2600 | 2600 | 2600 | 2600 | 0 |
| 360 | 20231219 | 124400 | 726628230 | 2600 | 2585 | 2600 | 2585 | 62 |
| 361 | 20231219 | 124300 | 726467855 | 2585 | 2600 | 2600 | 2585 | 1004 |
| 362 | 20231219 | 124200 | 723857485 | 2600 | 2595 | 2600 | 2595 | 368 |
| 363 | 20231219 | 124100 | 722901525 | 2580 | 2585 | 2585 | 2580 | 2593 |
| 364 | 20231219 | 124000 | 716210775 | 2580 | 2595 | 2595 | 2580 | 2 |
| 365 | 20231219 | 123900 | 716205600 | 2580 | 2585 | 2595 | 2580 | 3948 |
| 366 | 20231219 | 123800 | 706019730 | 2580 | 2590 | 2590 | 2580 | 12 |
| 367 | 20231219 | 123700 | 705988670 | 2580 | 2585 | 2585 | 2580 | 122 |
| 368 | 20231219 | 123600 | 705673635 | 2585 | 2585 | 2585 | 2585 | 2 |
| 369 | 20231219 | 123500 | 705668465 | 2585 | 2595 | 2595 | 2585 | 4636 |
| 370 | 20231219 | 123400 | 693682590 | 2590 | 2595 | 2595 | 2590 | 2 |
| 371 | 20231219 | 123300 | 693677405 | 2590 | 2590 | 2590 | 2590 | 12 |
| 372 | 20231219 | 123200 | 693646325 | 2590 | 2590 | 2590 | 2590 | 1 |
| 373 | 20231219 | 123100 | 693643735 | 2590 | 2610 | 2610 | 2590 | 1131 |
| 374 | 20231219 | 123000 | 690713760 | 2595 | 2595 | 2595 | 2595 | 0 |
| 375 | 20231219 | 122900 | 690713760 | 2595 | 2595 | 2595 | 2595 | 3 |
| 376 | 20231219 | 122800 | 690705975 | 2600 | 2600 | 2600 | 2600 | 250 |
| 377 | 20231219 | 122700 | 690055975 | 2600 | 2595 | 2600 | 2590 | 272 |
| 378 | 20231219 | 122600 | 689350955 | 2590 | 2590 | 2590 | 2590 | 0 |
| 379 | 20231219 | 122500 | 689350955 | 2590 | 2590 | 2590 | 2590 | 0 |
| 380 | 20231219 | 122400 | 689350955 | 2590 | 2590 | 2590 | 2590 | 0 |
| 381 | 20231219 | 122300 | 689350955 | 2590 | 2595 | 2600 | 2590 | 9027 |
| 382 | 20231219 | 122200 | 665966595 | 2600 | 2605 | 2605 | 2600 | 2742 |
| 383 | 20231219 | 122100 | 658835670 | 2605 | 2610 | 2610 | 2605 | 620 |
| 384 | 20231219 | 122000 | 657219990 | 2615 | 2615 | 2615 | 2615 | 111 |
| 385 | 20231219 | 121900 | 656929725 | 2615 | 2615 | 2615 | 2615 | 0 |
| 386 | 20231219 | 121800 | 656929725 | 2615 | 2615 | 2615 | 2615 | 430 |
| 387 | 20231219 | 121700 | 655805275 | 2620 | 2620 | 2620 | 2615 | 2430 |
| 388 | 20231219 | 121600 | 649448110 | 2620 | 2620 | 2620 | 2620 | 50 |
| 389 | 20231219 | 121500 | 649317110 | 2610 | 2615 | 2615 | 2610 | 1264 |
| 390 | 20231219 | 121400 | 646011755 | 2610 | 2615 | 2615 | 2610 | 565 |
| 391 | 20231219 | 121300 | 644537080 | 2615 | 2615 | 2615 | 2615 | 37 |
| 392 | 20231219 | 121200 | 644440325 | 2605 | 2615 | 2615 | 2605 | 1537 |
| 393 | 20231219 | 121100 | 640435995 | 2615 | 2615 | 2615 | 2615 | 2 |
| 394 | 20231219 | 121000 | 640430765 | 2615 | 2615 | 2615 | 2615 | 47 |
| 395 | 20231219 | 120900 | 640307860 | 2615 | 2615 | 2615 | 2615 | 39 |
| 396 | 20231219 | 120800 | 640205875 | 2605 | 2615 | 2615 | 2605 | 573 |
| 397 | 20231219 | 120700 | 638711165 | 2610 | 2615 | 2615 | 2610 | 2295 |
| 398 | 20231219 | 120600 | 632712460 | 2615 | 2620 | 2620 | 2615 | 357 |
| 399 | 20231219 | 120500 | 631778650 | 2620 | 2620 | 2620 | 2620 | 39 |
| 400 | 20231219 | 120400 | 631676470 | 2620 | 2610 | 2620 | 2610 | 1335 |
| 401 | 20231219 | 120300 | 628185355 | 2615 | 2615 | 2615 | 2610 | 187 |
| 402 | 20231219 | 120200 | 627696365 | 2615 | 2610 | 2615 | 2610 | 105 |
| 403 | 20231219 | 120100 | 627421815 | 2620 | 2620 | 2620 | 2620 | 38 |
| 404 | 20231219 | 120000 | 627322255 | 2605 | 2605 | 2605 | 2605 | 0 |
| 405 | 20231219 | 115900 | 627322255 | 2605 | 2610 | 2620 | 2605 | 733 |
| 406 | 20231219 | 115800 | 625408755 | 2610 | 2620 | 2620 | 2610 | 46 |
| 407 | 20231219 | 115700 | 625288305 | 2610 | 2610 | 2610 | 2610 | 7 |
| 408 | 20231219 | 115600 | 625270035 | 2620 | 2610 | 2620 | 2610 | 51 |
| 409 | 20231219 | 115500 | 625136545 | 2610 | 2610 | 2620 | 2610 | 303 |
| 410 | 20231219 | 115400 | 624343875 | 2610 | 2615 | 2615 | 2610 | 479 |
| 411 | 20231219 | 115300 | 623091800 | 2615 | 2610 | 2615 | 2610 | 413 |
| 412 | 20231219 | 115200 | 622013765 | 2605 | 2620 | 2620 | 2605 | 1972 |
| 413 | 20231219 | 115100 | 616876245 | 2605 | 2630 | 2630 | 2600 | 2520 |
| 414 | 20231219 | 115000 | 610302970 | 2635 | 2625 | 2635 | 2625 | 1088 |
| 415 | 20231219 | 114900 | 607439465 | 2630 | 2615 | 2630 | 2615 | 91 |
| 416 | 20231219 | 114800 | 607200180 | 2635 | 2635 | 2635 | 2615 | 688 |
| 417 | 20231219 | 114700 | 605387585 | 2640 | 2625 | 2645 | 2625 | 19905 |
| 418 | 20231219 | 114600 | 552912095 | 2625 | 2605 | 2625 | 2600 | 7699 |
| 419 | 20231219 | 114500 | 532744455 | 2615 | 2620 | 2620 | 2605 | 2391 |
| 420 | 20231219 | 114400 | 526490435 | 2620 | 2605 | 2620 | 2605 | 6309 |
| 421 | 20231219 | 114300 | 510042275 | 2600 | 2605 | 2605 | 2600 | 877 |
| 422 | 20231219 | 114200 | 507762070 | 2605 | 2600 | 2605 | 2600 | 603 |
| 423 | 20231219 | 114100 | 506194085 | 2605 | 2600 | 2605 | 2600 | 238 |
| 424 | 20231219 | 114000 | 505575095 | 2600 | 2605 | 2605 | 2600 | 537 |
| 425 | 20231219 | 113900 | 504178710 | 2600 | 2600 | 2600 | 2600 | 414 |
| 426 | 20231219 | 113800 | 503102310 | 2600 | 2605 | 2605 | 2600 | 2497 |
| 427 | 20231219 | 113700 | 496597655 | 2605 | 2605 | 2605 | 2600 | 824 |
| 428 | 20231219 | 113600 | 494452530 | 2605 | 2605 | 2605 | 2600 | 63 |
| 429 | 20231219 | 113500 | 494288430 | 2605 | 2600 | 2605 | 2600 | 832 |
| 430 | 20231219 | 113400 | 492124975 | 2600 | 2600 | 2600 | 2600 | 48 |
| 431 | 20231219 | 113300 | 492000175 | 2595 | 2600 | 2600 | 2595 | 72 |
| 432 | 20231219 | 113200 | 491813025 | 2595 | 2615 | 2615 | 2595 | 1018 |
| 433 | 20231219 | 113100 | 489162245 | 2615 | 2615 | 2615 | 2605 | 43 |
| 434 | 20231219 | 113000 | 489049810 | 2605 | 2615 | 2615 | 2605 | 41 |
| 435 | 20231219 | 112900 | 488942615 | 2605 | 2615 | 2615 | 2605 | 1331 |
| 436 | 20231219 | 112800 | 485470815 | 2615 | 2615 | 2615 | 2615 | 2 |
| 437 | 20231219 | 112700 | 485465585 | 2615 | 2615 | 2620 | 2615 | 1552 |
| 438 | 20231219 | 112600 | 481406920 | 2620 | 2615 | 2620 | 2615 | 216 |
| 439 | 20231219 | 112500 | 480841550 | 2615 | 2610 | 2615 | 2610 | 1566 |
| 440 | 20231219 | 112400 | 476749880 | 2610 | 2605 | 2610 | 2605 | 414 |
| 441 | 20231219 | 112300 | 475669595 | 2605 | 2605 | 2605 | 2600 | 333 |
| 442 | 20231219 | 112200 | 474802140 | 2600 | 2605 | 2605 | 2600 | 94 |
| 443 | 20231219 | 112100 | 474557425 | 2600 | 2600 | 2605 | 2600 | 1071 |
| 444 | 20231219 | 112000 | 471772770 | 2600 | 2600 | 2600 | 2590 | 276 |
| 445 | 20231219 | 111900 | 471056385 | 2595 | 2595 | 2595 | 2590 | 1415 |
| 446 | 20231219 | 111800 | 467384465 | 2595 | 2595 | 2600 | 2590 | 405 |
| 447 | 20231219 | 111700 | 466333490 | 2590 | 2595 | 2595 | 2590 | 225 |
| 448 | 20231219 | 111600 | 465750550 | 2590 | 2595 | 2600 | 2590 | 302 |
| 449 | 20231219 | 111500 | 464966680 | 2595 | 2600 | 2600 | 2595 | 370 |
| 450 | 20231219 | 111400 | 464006310 | 2595 | 2600 | 2600 | 2595 | 299 |
| 451 | 20231219 | 111300 | 463229210 | 2600 | 2600 | 2600 | 2600 | 100 |
| 452 | 20231219 | 111200 | 462969210 | 2600 | 2605 | 2605 | 2600 | 718 |
| 453 | 20231219 | 111100 | 461102070 | 2600 | 2605 | 2605 | 2600 | 116 |
| 454 | 20231219 | 111000 | 460799895 | 2605 | 2605 | 2605 | 2605 | 43 |
| 455 | 20231219 | 110900 | 460687880 | 2605 | 2605 | 2605 | 2595 | 329 |
| 456 | 20231219 | 110800 | 459833335 | 2595 | 2605 | 2605 | 2595 | 92 |
| 457 | 20231219 | 110700 | 459594175 | 2600 | 2595 | 2600 | 2595 | 1638 |
| 458 | 20231219 | 110600 | 455336620 | 2595 | 2590 | 2595 | 2590 | 111 |
| 459 | 20231219 | 110500 | 455048715 | 2595 | 2590 | 2595 | 2590 | 1430 |
| 460 | 20231219 | 110400 | 451339775 | 2590 | 2605 | 2605 | 2590 | 1234 |
| 461 | 20231219 | 110300 | 448131125 | 2605 | 2605 | 2605 | 2605 | 51 |
| 462 | 20231219 | 110200 | 447998270 | 2600 | 2600 | 2605 | 2600 | 121 |
| 463 | 20231219 | 110100 | 447683485 | 2605 | 2605 | 2610 | 2605 | 800 |
| 464 | 20231219 | 110000 | 445599295 | 2605 | 2610 | 2610 | 2605 | 18 |
| 465 | 20231219 | 105900 | 445552330 | 2610 | 2615 | 2620 | 2610 | 1980 |
| 466 | 20231219 | 105800 | 440380495 | 2615 | 2630 | 2630 | 2615 | 3023 |
| 467 | 20231219 | 105700 | 432438380 | 2630 | 2620 | 2630 | 2620 | 4903 |
| 468 | 20231219 | 105600 | 419548270 | 2620 | 2620 | 2620 | 2615 | 1328 |
| 469 | 20231219 | 105500 | 416068915 | 2615 | 2625 | 2625 | 2615 | 1658 |
| 470 | 20231219 | 105400 | 411726795 | 2625 | 2630 | 2630 | 2620 | 4175 |
| 471 | 20231219 | 105300 | 400763720 | 2625 | 2610 | 2625 | 2610 | 2216 |
| 472 | 20231219 | 105200 | 394969625 | 2615 | 2615 | 2615 | 2610 | 304 |
| 473 | 20231219 | 105100 | 394175890 | 2610 | 2610 | 2610 | 2610 | 571 |
| 474 | 20231219 | 105000 | 392685580 | 2610 | 2605 | 2610 | 2605 | 1613 |
| 475 | 20231219 | 104900 | 388483250 | 2605 | 2610 | 2610 | 2600 | 407 |
| 476 | 20231219 | 104800 | 387422230 | 2610 | 2605 | 2610 | 2600 | 2937 |
| 477 | 20231219 | 104700 | 379771680 | 2605 | 2610 | 2615 | 2605 | 2002 |
| 478 | 20231219 | 104600 | 374548895 | 2615 | 2630 | 2635 | 2610 | 4005 |
| 479 | 20231219 | 104500 | 364041335 | 2630 | 2620 | 2635 | 2620 | 2817 |
| 480 | 20231219 | 104400 | 356632610 | 2620 | 2625 | 2630 | 2620 | 9858 |
| 481 | 20231219 | 104300 | 330761125 | 2625 | 2595 | 2625 | 2595 | 12775 |
| 482 | 20231219 | 104200 | 297476350 | 2590 | 2595 | 2595 | 2590 | 2176 |
| 483 | 20231219 | 104100 | 291829680 | 2600 | 2595 | 2600 | 2595 | 2666 |
| 484 | 20231219 | 104000 | 284911130 | 2600 | 2595 | 2600 | 2595 | 2617 |
| 485 | 20231219 | 103900 | 278115060 | 2595 | 2580 | 2595 | 2580 | 4540 |
| 486 | 20231219 | 103800 | 266355895 | 2585 | 2580 | 2585 | 2570 | 1375 |
| 487 | 20231219 | 103700 | 262808470 | 2580 | 2585 | 2585 | 2580 | 2354 |
| 488 | 20231219 | 103600 | 256733540 | 2580 | 2585 | 2590 | 2580 | 2240 |
| 489 | 20231219 | 103500 | 250947955 | 2585 | 2575 | 2585 | 2570 | 1625 |
| 490 | 20231219 | 103400 | 246755835 | 2580 | 2570 | 2580 | 2570 | 2121 |
| 491 | 20231219 | 103300 | 241284435 | 2575 | 2575 | 2575 | 2570 | 878 |
| 492 | 20231219 | 103200 | 239024585 | 2545 | 2545 | 2545 | 2545 | 0 |
| 493 | 20231219 | 103100 | 239024585 | 2545 | 2575 | 2580 | 2545 | 3764 |
| 494 | 20231219 | 103000 | 229390215 | 2575 | 2565 | 2575 | 2565 | 2702 |
| 495 | 20231219 | 102900 | 222441285 | 2565 | 2565 | 2565 | 2565 | 55 |
| 496 | 20231219 | 102800 | 222300210 | 2555 | 2560 | 2560 | 2555 | 2238 |
| 497 | 20231219 | 102700 | 216571020 | 2560 | 2550 | 2560 | 2550 | 4599 |
| 498 | 20231219 | 102600 | 204833290 | 2550 | 2540 | 2550 | 2540 | 82 |
| 499 | 20231219 | 102500 | 204624640 | 2550 | 2550 | 2550 | 2540 | 646 |
| 500 | 20231219 | 102400 | 202982900 | 2550 | 2550 | 2550 | 2550 | 283 |
| 501 | 20231219 | 102300 | 202261250 | 2545 | 2545 | 2545 | 2545 | 191 |
| 502 | 20231219 | 102200 | 201775155 | 2545 | 2550 | 2550 | 2545 | 48 |
| 503 | 20231219 | 102100 | 201652805 | 2540 | 2540 | 2540 | 2540 | 0 |
| 504 | 20231219 | 102000 | 201652805 | 2540 | 2550 | 2550 | 2540 | 1037 |
| 505 | 20231219 | 101900 | 199014805 | 2550 | 2545 | 2550 | 2545 | 192 |
| 506 | 20231219 | 101800 | 198525925 | 2550 | 2545 | 2550 | 2545 | 235 |
| 507 | 20231219 | 101700 | 197927750 | 2545 | 2545 | 2545 | 2545 | 60 |
| 508 | 20231219 | 101600 | 197775050 | 2545 | 2545 | 2545 | 2545 | 235 |
| 509 | 20231219 | 101500 | 197176975 | 2545 | 2545 | 2545 | 2545 | 258 |
| 510 | 20231219 | 101400 | 196520365 | 2545 | 2545 | 2545 | 2545 | 0 |
| 511 | 20231219 | 101300 | 196520365 | 2545 | 2545 | 2545 | 2545 | 658 |
| 512 | 20231219 | 101200 | 194845755 | 2545 | 2545 | 2545 | 2545 | 39 |
| 513 | 20231219 | 101100 | 194746500 | 2540 | 2540 | 2540 | 2540 | 421 |
| 514 | 20231219 | 101000 | 193677160 | 2540 | 2545 | 2545 | 2535 | 1705 |
| 515 | 20231219 | 100900 | 189346050 | 2545 | 2545 | 2545 | 2545 | 46 |
| 516 | 20231219 | 100800 | 189228980 | 2545 | 2545 | 2545 | 2540 | 250 |
| 517 | 20231219 | 100700 | 188593535 | 2545 | 2545 | 2545 | 2545 | 1 |
| 518 | 20231219 | 100600 | 188590990 | 2545 | 2540 | 2545 | 2535 | 1165 |
| 519 | 20231219 | 100500 | 185632295 | 2540 | 2550 | 2550 | 2540 | 2935 |
| 520 | 20231219 | 100400 | 178174010 | 2550 | 2545 | 2550 | 2545 | 2203 |
| 521 | 20231219 | 100300 | 172566665 | 2545 | 2540 | 2545 | 2540 | 255 |
| 522 | 20231219 | 100200 | 171917695 | 2540 | 2545 | 2545 | 2540 | 44 |
| 523 | 20231219 | 100100 | 171805725 | 2545 | 2545 | 2545 | 2545 | 38 |
| 524 | 20231219 | 100000 | 171709015 | 2540 | 2540 | 2540 | 2540 | 381 |
| 525 | 20231219 | 095900 | 170741275 | 2545 | 2545 | 2545 | 2545 | 245 |
| 526 | 20231219 | 095800 | 170117750 | 2545 | 2545 | 2545 | 2540 | 700 |
| 527 | 20231219 | 095700 | 168336730 | 2545 | 2545 | 2545 | 2545 | 40 |
| 528 | 20231219 | 095600 | 168234930 | 2545 | 2545 | 2545 | 2545 | 4 |
| 529 | 20231219 | 095500 | 168224750 | 2545 | 2540 | 2545 | 2540 | 496 |
| 530 | 20231219 | 095400 | 166964725 | 2540 | 2540 | 2540 | 2540 | 40 |
| 531 | 20231219 | 095300 | 166863125 | 2540 | 2540 | 2540 | 2540 | 2 |
| 532 | 20231219 | 095200 | 166858045 | 2545 | 2545 | 2545 | 2540 | 316 |
| 533 | 20231219 | 095100 | 166054410 | 2545 | 2545 | 2545 | 2545 | 39 |
| 534 | 20231219 | 095000 | 165955155 | 2540 | 2545 | 2545 | 2540 | 57 |
| 535 | 20231219 | 094900 | 165810170 | 2545 | 2545 | 2545 | 2545 | 251 |
| 536 | 20231219 | 094800 | 165171375 | 2545 | 2540 | 2545 | 2540 | 72 |
| 537 | 20231219 | 094700 | 164988145 | 2545 | 2545 | 2545 | 2545 | 38 |
| 538 | 20231219 | 094600 | 164891435 | 2535 | 2545 | 2545 | 2535 | 371 |
| 539 | 20231219 | 094500 | 163950250 | 2545 | 2540 | 2545 | 2540 | 806 |
| 540 | 20231219 | 094400 | 161902805 | 2545 | 2550 | 2550 | 2545 | 176 |
| 541 | 20231219 | 094300 | 161454685 | 2550 | 2550 | 2550 | 2550 | 43 |
| 542 | 20231219 | 094200 | 161345035 | 2540 | 2545 | 2545 | 2540 | 595 |
| 543 | 20231219 | 094100 | 159833615 | 2545 | 2545 | 2550 | 2545 | 115 |
| 544 | 20231219 | 094000 | 159540750 | 2550 | 2550 | 2550 | 2550 | 39 |
| 545 | 20231219 | 093900 | 159441300 | 2550 | 2540 | 2550 | 2540 | 398 |
| 546 | 20231219 | 093800 | 158429380 | 2550 | 2550 | 2550 | 2550 | 39 |
| 547 | 20231219 | 093700 | 158329930 | 2545 | 2545 | 2545 | 2545 | 138 |
| 548 | 20231219 | 093600 | 157978720 | 2545 | 2545 | 2545 | 2545 | 97 |
| 549 | 20231219 | 093500 | 157731855 | 2545 | 2545 | 2545 | 2545 | 1 |
| 550 | 20231219 | 093400 | 157729310 | 2545 | 2545 | 2545 | 2545 | 38 |
| 551 | 20231219 | 093300 | 157632600 | 2540 | 2530 | 2545 | 2530 | 377 |
| 552 | 20231219 | 093200 | 156675235 | 2540 | 2540 | 2540 | 2540 | 0 |
| 553 | 20231219 | 093100 | 156675235 | 2540 | 2550 | 2550 | 2525 | 14623 |
| 554 | 20231219 | 093000 | 119679455 | 2550 | 2550 | 2550 | 2540 | 159 |
| 555 | 20231219 | 092900 | 119274205 | 2535 | 2545 | 2545 | 2535 | 215 |
| 556 | 20231219 | 092800 | 118728310 | 2535 | 2540 | 2540 | 2535 | 171 |
| 557 | 20231219 | 092700 | 118294775 | 2535 | 2550 | 2560 | 2535 | 7126 |
| 558 | 20231219 | 092600 | 100185985 | 2545 | 2540 | 2550 | 2535 | 363 |
| 559 | 20231219 | 092500 | 99264960 | 2535 | 2535 | 2535 | 2535 | 1037 |
| 560 | 20231219 | 092400 | 96636165 | 2545 | 2535 | 2545 | 2535 | 5185 |
| 561 | 20231219 | 092300 | 83491810 | 2535 | 2550 | 2550 | 2535 | 990 |
| 562 | 20231219 | 092200 | 80977015 | 2550 | 2550 | 2550 | 2550 | 138 |
| 563 | 20231219 | 092100 | 80625115 | 2540 | 2540 | 2540 | 2540 | 1032 |
| 564 | 20231219 | 092000 | 78003835 | 2550 | 2540 | 2550 | 2540 | 39 |
| 565 | 20231219 | 091900 | 77904395 | 2540 | 2550 | 2555 | 2540 | 1291 |
| 566 | 20231219 | 091800 | 74613445 | 2545 | 2540 | 2545 | 2540 | 1220 |
| 567 | 20231219 | 091700 | 71511275 | 2530 | 2535 | 2535 | 2530 | 2380 |
| 568 | 20231219 | 091600 | 65477980 | 2535 | 2535 | 2540 | 2535 | 369 |
| 569 | 20231219 | 091500 | 64542380 | 2540 | 2530 | 2540 | 2530 | 2642 |
| 570 | 20231219 | 091400 | 57856740 | 2540 | 2530 | 2540 | 2530 | 320 |
| 571 | 20231219 | 091300 | 57045140 | 2530 | 2535 | 2540 | 2530 | 247 |
| 572 | 20231219 | 091200 | 56419530 | 2530 | 2545 | 2545 | 2530 | 1504 |
| 573 | 20231219 | 091100 | 52608950 | 2530 | 2535 | 2545 | 2530 | 696 |
| 574 | 20231219 | 091000 | 50845890 | 2535 | 2535 | 2545 | 2530 | 3670 |
| 575 | 20231219 | 090900 | 41547210 | 2535 | 2545 | 2545 | 2535 | 1174 |
| 576 | 20231219 | 090800 | 38570635 | 2535 | 2535 | 2545 | 2535 | 481 |
| 577 | 20231219 | 090700 | 37351290 | 2545 | 2545 | 2560 | 2535 | 3444 |
| 578 | 20231219 | 090600 | 28600450 | 2545 | 2540 | 2560 | 2540 | 1123 |
| 579 | 20231219 | 090500 | 25738715 | 2540 | 2565 | 2565 | 2535 | 3091 |
| 580 | 20231219 | 090400 | 17875940 | 2565 | 2560 | 2570 | 2555 | 625 |
| 581 | 20231219 | 090300 | 16276605 | 2570 | 2565 | 2570 | 2565 | 518 |
| 582 | 20231219 | 090200 | 14945575 | 2565 | 2540 | 2565 | 2540 | 925 |
| 583 | 20231219 | 090100 | 12587140 | 2530 | 2530 | 2545 | 2530 | 702 |
| 584 | 20231219 | 090000 | 10810375 | 2530 | 2530 | 2550 | 2530 | 4272 |