30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 185800 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 14127 |
| 3 | 20231220 | 185700 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20231220 | 185600 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20231220 | 185500 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20231220 | 185400 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20231220 | 185300 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20231220 | 185200 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20231220 | 185100 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20231220 | 185000 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20231220 | 184900 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20231220 | 184800 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20231220 | 184700 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20231220 | 184600 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20231220 | 184500 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20231220 | 184400 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20231220 | 184300 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20231220 | 184200 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20231220 | 184100 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20231220 | 184000 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20231220 | 183900 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20231220 | 183800 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20231220 | 183700 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20231220 | 183600 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20231220 | 183500 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20231220 | 183400 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20231220 | 183300 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20231220 | 183200 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20231220 | 183100 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20231220 | 183000 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20231220 | 182900 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20231220 | 182800 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 14127 |
| 33 | 20231220 | 182700 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20231220 | 182600 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20231220 | 182500 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20231220 | 182400 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20231220 | 182300 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20231220 | 182200 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20231220 | 182100 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20231220 | 182000 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20231220 | 181900 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20231220 | 181800 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20231220 | 181700 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20231220 | 181600 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20231220 | 181500 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20231220 | 181400 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20231220 | 181300 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20231220 | 181200 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20231220 | 181100 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20231220 | 181000 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20231220 | 180900 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20231220 | 180800 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20231220 | 180700 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20231220 | 180600 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20231220 | 180500 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20231220 | 180400 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20231220 | 180300 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20231220 | 180200 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20231220 | 180100 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20231220 | 180000 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20231220 | 175900 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20231220 | 175800 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 14127 |
| 63 | 20231220 | 175700 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20231220 | 175600 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20231220 | 175500 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20231220 | 175400 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20231220 | 175300 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20231220 | 175200 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20231220 | 175100 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20231220 | 175000 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20231220 | 174900 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20231220 | 174800 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20231220 | 174700 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20231220 | 174600 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20231220 | 174500 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20231220 | 174400 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20231220 | 174300 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20231220 | 174200 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20231220 | 174100 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20231220 | 174000 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20231220 | 173900 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20231220 | 173800 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20231220 | 173700 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20231220 | 173600 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20231220 | 173500 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20231220 | 173400 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20231220 | 173300 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20231220 | 173200 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20231220 | 173100 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20231220 | 173000 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20231220 | 172900 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20231220 | 172800 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 14127 |
| 93 | 20231220 | 172700 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20231220 | 172600 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20231220 | 172500 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20231220 | 172400 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20231220 | 172300 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20231220 | 172200 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20231220 | 172100 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20231220 | 172000 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20231220 | 171900 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20231220 | 171800 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20231220 | 171700 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20231220 | 171600 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20231220 | 171500 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20231220 | 171400 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20231220 | 171300 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20231220 | 171200 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20231220 | 171100 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20231220 | 171000 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20231220 | 170900 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20231220 | 170800 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20231220 | 170700 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20231220 | 170600 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20231220 | 170500 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20231220 | 170400 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20231220 | 170300 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20231220 | 170200 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20231220 | 170100 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20231220 | 170000 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20231220 | 165900 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20231220 | 165800 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 14127 |
| 123 | 20231220 | 165700 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20231220 | 165600 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20231220 | 165500 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20231220 | 165400 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20231220 | 165300 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20231220 | 165200 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20231220 | 165100 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20231220 | 165000 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20231220 | 164900 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20231220 | 164800 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20231220 | 164700 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20231220 | 164600 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20231220 | 164500 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20231220 | 164400 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20231220 | 164300 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20231220 | 164200 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20231220 | 164100 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20231220 | 164000 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20231220 | 163900 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20231220 | 163800 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20231220 | 163700 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20231220 | 163600 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20231220 | 163500 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20231220 | 163400 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20231220 | 163300 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20231220 | 163200 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20231220 | 163100 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20231220 | 163000 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20231220 | 162900 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20231220 | 162800 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 14127 |
| 153 | 20231220 | 162700 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20231220 | 162600 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20231220 | 162500 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20231220 | 162400 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20231220 | 162300 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20231220 | 162200 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20231220 | 162100 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20231220 | 162000 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20231220 | 161900 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20231220 | 161800 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20231220 | 161700 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20231220 | 161600 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20231220 | 161500 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20231220 | 161400 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20231220 | 161300 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20231220 | 161200 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20231220 | 161100 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20231220 | 161000 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20231220 | 160900 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20231220 | 160800 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20231220 | 160700 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20231220 | 160600 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20231220 | 160500 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20231220 | 160400 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20231220 | 160300 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20231220 | 160200 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20231220 | 160100 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20231220 | 160000 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20231220 | 155900 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20231220 | 155800 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 14127 |
| 183 | 20231220 | 155700 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20231220 | 155600 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20231220 | 155500 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20231220 | 155400 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20231220 | 155300 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20231220 | 155200 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20231220 | 155100 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20231220 | 155000 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20231220 | 154900 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20231220 | 154800 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20231220 | 154700 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20231220 | 154600 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20231220 | 154500 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20231220 | 154400 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20231220 | 154300 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20231220 | 154200 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20231220 | 154100 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20231220 | 154000 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20231220 | 153900 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20231220 | 153800 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20231220 | 153700 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20231220 | 153600 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20231220 | 153500 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20231220 | 153400 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20231220 | 153300 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20231220 | 153200 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20231220 | 153100 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20231220 | 153000 | 3818754530 | 3510 | 3510 | 3510 | 3510 | 14127 |
| 211 | 20231220 | 152900 | 3769168760 | 3515 | 3515 | 3515 | 3515 | 0 |
| 212 | 20231220 | 152800 | 3769168760 | 3515 | 3515 | 3515 | 3515 | 0 |
| 213 | 20231220 | 152700 | 3769168760 | 3515 | 3515 | 3515 | 3515 | 0 |
| 214 | 20231220 | 152600 | 3769168760 | 3515 | 3515 | 3515 | 3515 | 0 |
| 215 | 20231220 | 152500 | 3769168760 | 3515 | 3515 | 3515 | 3515 | 0 |
| 216 | 20231220 | 152400 | 3769168760 | 3515 | 3515 | 3515 | 3515 | 0 |
| 217 | 20231220 | 152300 | 3769168760 | 3515 | 3515 | 3515 | 3515 | 0 |
| 218 | 20231220 | 152200 | 3769168760 | 3515 | 3515 | 3515 | 3515 | 0 |
| 219 | 20231220 | 152100 | 3769168760 | 3515 | 3515 | 3515 | 3515 | 0 |
| 220 | 20231220 | 152000 | 3769168760 | 3515 | 3515 | 3515 | 3515 | 0 |
| 221 | 20231220 | 151900 | 3769168760 | 3515 | 3515 | 3515 | 3510 | 1856 |
| 222 | 20231220 | 151800 | 3762650415 | 3520 | 3515 | 3520 | 3515 | 1457 |
| 223 | 20231220 | 151700 | 3757524265 | 3510 | 3515 | 3515 | 3510 | 1694 |
| 224 | 20231220 | 151600 | 3751573565 | 3520 | 3510 | 3520 | 3510 | 3114 |
| 225 | 20231220 | 151500 | 3740635530 | 3515 | 3510 | 3515 | 3510 | 1116 |
| 226 | 20231220 | 151400 | 3736714955 | 3515 | 3510 | 3515 | 3510 | 3043 |
| 227 | 20231220 | 151300 | 3726020225 | 3515 | 3520 | 3520 | 3515 | 1503 |
| 228 | 20231220 | 151200 | 3720732080 | 3520 | 3520 | 3520 | 3510 | 6379 |
| 229 | 20231220 | 151100 | 3698298980 | 3520 | 3515 | 3520 | 3510 | 4047 |
| 230 | 20231220 | 151000 | 3684068280 | 3520 | 3515 | 3520 | 3515 | 679 |
| 231 | 20231220 | 150900 | 3681679610 | 3520 | 3515 | 3520 | 3510 | 5724 |
| 232 | 20231220 | 150800 | 3661562715 | 3520 | 3515 | 3520 | 3515 | 1613 |
| 233 | 20231220 | 150700 | 3655886205 | 3515 | 3515 | 3520 | 3515 | 3003 |
| 234 | 20231220 | 150600 | 3645323660 | 3520 | 3520 | 3520 | 3520 | 18 |
| 235 | 20231220 | 150500 | 3645260300 | 3520 | 3520 | 3520 | 3515 | 1275 |
| 236 | 20231220 | 150400 | 3640775500 | 3515 | 3520 | 3520 | 3515 | 253 |
| 237 | 20231220 | 150300 | 3639886200 | 3520 | 3520 | 3520 | 3520 | 1640 |
| 238 | 20231220 | 150200 | 3634113400 | 3520 | 3525 | 3525 | 3520 | 2750 |
| 239 | 20231220 | 150100 | 3624427555 | 3525 | 3520 | 3525 | 3520 | 2478 |
| 240 | 20231220 | 150000 | 3615704880 | 3520 | 3520 | 3520 | 3515 | 1764 |
| 241 | 20231220 | 145900 | 3609497100 | 3520 | 3515 | 3525 | 3515 | 1710 |
| 242 | 20231220 | 145800 | 3603483980 | 3520 | 3520 | 3520 | 3520 | 1170 |
| 243 | 20231220 | 145700 | 3599365580 | 3525 | 3515 | 3525 | 3515 | 3630 |
| 244 | 20231220 | 145600 | 3586587735 | 3520 | 3525 | 3535 | 3520 | 5930 |
| 245 | 20231220 | 145500 | 3565645320 | 3525 | 3520 | 3535 | 3515 | 5700 |
| 246 | 20231220 | 145400 | 3545530595 | 3525 | 3515 | 3525 | 3515 | 1451 |
| 247 | 20231220 | 145300 | 3540420165 | 3515 | 3515 | 3530 | 3515 | 1251 |
| 248 | 20231220 | 145200 | 3536018415 | 3525 | 3515 | 3525 | 3500 | 9510 |
| 249 | 20231220 | 145100 | 3502579835 | 3525 | 3515 | 3525 | 3510 | 3810 |
| 250 | 20231220 | 145000 | 3489170795 | 3525 | 3510 | 3525 | 3505 | 3582 |
| 251 | 20231220 | 144900 | 3476561935 | 3515 | 3510 | 3515 | 3510 | 1167 |
| 252 | 20231220 | 144800 | 3472465595 | 3510 | 3520 | 3520 | 3510 | 534 |
| 253 | 20231220 | 144700 | 3470588770 | 3515 | 3520 | 3525 | 3515 | 4707 |
| 254 | 20231220 | 144600 | 3454024810 | 3520 | 3515 | 3525 | 3515 | 7887 |
| 255 | 20231220 | 144500 | 3426265665 | 3515 | 3520 | 3525 | 3505 | 4381 |
| 256 | 20231220 | 144400 | 3410844245 | 3520 | 3495 | 3520 | 3490 | 6539 |
| 257 | 20231220 | 144300 | 3387930660 | 3500 | 3500 | 3500 | 3500 | 359 |
| 258 | 20231220 | 144200 | 3386674160 | 3500 | 3510 | 3510 | 3500 | 1321 |
| 259 | 20231220 | 144100 | 3382050135 | 3510 | 3500 | 3515 | 3500 | 2371 |
| 260 | 20231220 | 144000 | 3373731800 | 3500 | 3520 | 3520 | 3500 | 6811 |
| 261 | 20231220 | 143900 | 3349812290 | 3520 | 3490 | 3520 | 3485 | 12763 |
| 262 | 20231220 | 143800 | 3305055740 | 3490 | 3490 | 3490 | 3485 | 606 |
| 263 | 20231220 | 143700 | 3302940830 | 3490 | 3480 | 3490 | 3480 | 1507 |
| 264 | 20231220 | 143600 | 3297688495 | 3480 | 3480 | 3480 | 3480 | 1959 |
| 265 | 20231220 | 143500 | 3290871175 | 3470 | 3480 | 3480 | 3470 | 6778 |
| 266 | 20231220 | 143400 | 3267304930 | 3485 | 3485 | 3485 | 3485 | 196 |
| 267 | 20231220 | 143300 | 3266621870 | 3485 | 3490 | 3490 | 3485 | 793 |
| 268 | 20231220 | 143200 | 3263858260 | 3485 | 3485 | 3490 | 3485 | 869 |
| 269 | 20231220 | 143100 | 3260828295 | 3490 | 3485 | 3490 | 3485 | 944 |
| 270 | 20231220 | 143000 | 3257537830 | 3485 | 3480 | 3485 | 3480 | 67 |
| 271 | 20231220 | 142900 | 3257304340 | 3485 | 3485 | 3490 | 3480 | 674 |
| 272 | 20231220 | 142800 | 3254956975 | 3485 | 3485 | 3485 | 3485 | 486 |
| 273 | 20231220 | 142700 | 3253263265 | 3480 | 3475 | 3480 | 3475 | 1847 |
| 274 | 20231220 | 142600 | 3246842070 | 3475 | 3470 | 3475 | 3470 | 1273 |
| 275 | 20231220 | 142500 | 3242424755 | 3465 | 3470 | 3470 | 3465 | 6289 |
| 276 | 20231220 | 142400 | 3220632515 | 3470 | 3470 | 3470 | 3465 | 11462 |
| 277 | 20231220 | 142300 | 3180894375 | 3475 | 3475 | 3475 | 3470 | 573 |
| 278 | 20231220 | 142200 | 3178903300 | 3470 | 3470 | 3470 | 3470 | 645 |
| 279 | 20231220 | 142100 | 3176665150 | 3480 | 3470 | 3480 | 3470 | 477 |
| 280 | 20231220 | 142000 | 3175006960 | 3480 | 3480 | 3480 | 3470 | 1315 |
| 281 | 20231220 | 141900 | 3170440360 | 3480 | 3475 | 3480 | 3475 | 892 |
| 282 | 20231220 | 141800 | 3167338760 | 3475 | 3475 | 3475 | 3465 | 8997 |
| 283 | 20231220 | 141700 | 3136106335 | 3475 | 3475 | 3475 | 3470 | 369 |
| 284 | 20231220 | 141600 | 3134825250 | 3470 | 3480 | 3480 | 3470 | 2568 |
| 285 | 20231220 | 141500 | 3125907080 | 3480 | 3485 | 3485 | 3475 | 5344 |
| 286 | 20231220 | 141400 | 3107321750 | 3485 | 3480 | 3485 | 3480 | 10 |
| 287 | 20231220 | 141300 | 3107286925 | 3485 | 3480 | 3485 | 3480 | 1131 |
| 288 | 20231220 | 141200 | 3103351015 | 3480 | 3475 | 3480 | 3475 | 1667 |
| 289 | 20231220 | 141100 | 3097557640 | 3480 | 3475 | 3480 | 3475 | 1189 |
| 290 | 20231220 | 141000 | 3093421750 | 3475 | 3485 | 3485 | 3475 | 1616 |
| 291 | 20231220 | 140900 | 3087798120 | 3485 | 3485 | 3485 | 3480 | 354 |
| 292 | 20231220 | 140800 | 3086564445 | 3480 | 3485 | 3485 | 3480 | 1452 |
| 293 | 20231220 | 140700 | 3081510730 | 3485 | 3480 | 3485 | 3480 | 1842 |
| 294 | 20231220 | 140600 | 3075096380 | 3485 | 3490 | 3490 | 3465 | 44457 |
| 295 | 20231220 | 140500 | 2920360975 | 3495 | 3495 | 3495 | 3495 | 302 |
| 296 | 20231220 | 140400 | 2919305485 | 3490 | 3495 | 3495 | 3490 | 608 |
| 297 | 20231220 | 140300 | 2917181510 | 3495 | 3500 | 3500 | 3495 | 351 |
| 298 | 20231220 | 140200 | 2915954760 | 3490 | 3500 | 3500 | 3490 | 4027 |
| 299 | 20231220 | 140100 | 2901888435 | 3495 | 3495 | 3495 | 3495 | 2801 |
| 300 | 20231220 | 140000 | 2892098940 | 3500 | 3500 | 3500 | 3500 | 501 |
| 301 | 20231220 | 135900 | 2890345440 | 3500 | 3495 | 3500 | 3495 | 971 |
| 302 | 20231220 | 135800 | 2886948025 | 3495 | 3500 | 3500 | 3495 | 807 |
| 303 | 20231220 | 135700 | 2884127295 | 3500 | 3500 | 3500 | 3500 | 832 |
| 304 | 20231220 | 135600 | 2881215295 | 3500 | 3500 | 3500 | 3495 | 3600 |
| 305 | 20231220 | 135500 | 2868632645 | 3495 | 3500 | 3505 | 3495 | 3331 |
| 306 | 20231220 | 135400 | 2856977575 | 3500 | 3500 | 3505 | 3500 | 6402 |
| 307 | 20231220 | 135300 | 2834569570 | 3505 | 3510 | 3510 | 3505 | 5548 |
| 308 | 20231220 | 135200 | 2815123735 | 3510 | 3505 | 3510 | 3505 | 939 |
| 309 | 20231220 | 135100 | 2811831135 | 3510 | 3515 | 3515 | 3510 | 2814 |
| 310 | 20231220 | 135000 | 2801943060 | 3510 | 3510 | 3510 | 3510 | 1692 |
| 311 | 20231220 | 134900 | 2796004140 | 3510 | 3510 | 3510 | 3510 | 1176 |
| 312 | 20231220 | 134800 | 2791876380 | 3510 | 3515 | 3515 | 3510 | 894 |
| 313 | 20231220 | 134700 | 2788735295 | 3515 | 3510 | 3515 | 3510 | 2846 |
| 314 | 20231220 | 134600 | 2778745625 | 3510 | 3515 | 3515 | 3510 | 30 |
| 315 | 20231220 | 134500 | 2778640225 | 3515 | 3510 | 3515 | 3510 | 157 |
| 316 | 20231220 | 134400 | 2778088405 | 3510 | 3510 | 3510 | 3510 | 30 |
| 317 | 20231220 | 134300 | 2777983105 | 3510 | 3510 | 3510 | 3510 | 0 |
| 318 | 20231220 | 134200 | 2777983105 | 3510 | 3510 | 3510 | 3510 | 559 |
| 319 | 20231220 | 134100 | 2776021015 | 3510 | 3510 | 3510 | 3510 | 11 |
| 320 | 20231220 | 134000 | 2775982405 | 3510 | 3510 | 3510 | 3505 | 1080 |
| 321 | 20231220 | 133900 | 2772191965 | 3510 | 3510 | 3510 | 3510 | 99 |
| 322 | 20231220 | 133800 | 2771844475 | 3510 | 3505 | 3510 | 3505 | 3 |
| 323 | 20231220 | 133700 | 2771833950 | 3505 | 3500 | 3505 | 3500 | 4706 |
| 324 | 20231220 | 133600 | 2755342190 | 3500 | 3500 | 3500 | 3500 | 3 |
| 325 | 20231220 | 133500 | 2755331690 | 3505 | 3500 | 3510 | 3500 | 63 |
| 326 | 20231220 | 133400 | 2755110865 | 3505 | 3510 | 3510 | 3505 | 814 |
| 327 | 20231220 | 133300 | 2752257765 | 3505 | 3510 | 3515 | 3505 | 1900 |
| 328 | 20231220 | 133200 | 2745593760 | 3510 | 3510 | 3510 | 3505 | 594 |
| 329 | 20231220 | 133100 | 2743509720 | 3515 | 3515 | 3515 | 3515 | 16 |
| 330 | 20231220 | 133000 | 2743453480 | 3510 | 3510 | 3510 | 3510 | 303 |
| 331 | 20231220 | 132900 | 2742389950 | 3510 | 3505 | 3510 | 3505 | 327 |
| 332 | 20231220 | 132800 | 2741243800 | 3505 | 3505 | 3505 | 3505 | 20 |
| 333 | 20231220 | 132700 | 2741173700 | 3505 | 3510 | 3510 | 3500 | 325 |
| 334 | 20231220 | 132600 | 2740036000 | 3510 | 3505 | 3510 | 3500 | 1175 |
| 335 | 20231220 | 132500 | 2735922425 | 3505 | 3505 | 3505 | 3505 | 115 |
| 336 | 20231220 | 132400 | 2735519350 | 3500 | 3505 | 3505 | 3500 | 786 |
| 337 | 20231220 | 132300 | 2732766575 | 3505 | 3500 | 3505 | 3500 | 121 |
| 338 | 20231220 | 132200 | 2732343070 | 3500 | 3500 | 3500 | 3500 | 1 |
| 339 | 20231220 | 132100 | 2732339570 | 3500 | 3490 | 3500 | 3490 | 2530 |
| 340 | 20231220 | 132000 | 2723489295 | 3490 | 3495 | 3495 | 3490 | 1257 |
| 341 | 20231220 | 131900 | 2719102360 | 3495 | 3495 | 3495 | 3490 | 32 |
| 342 | 20231220 | 131800 | 2718990670 | 3495 | 3495 | 3495 | 3495 | 651 |
| 343 | 20231220 | 131700 | 2716715425 | 3495 | 3500 | 3500 | 3495 | 740 |
| 344 | 20231220 | 131600 | 2714126125 | 3500 | 3490 | 3500 | 3490 | 631 |
| 345 | 20231220 | 131500 | 2711920810 | 3490 | 3490 | 3490 | 3490 | 1654 |
| 346 | 20231220 | 131400 | 2706148350 | 3490 | 3500 | 3500 | 3490 | 397 |
| 347 | 20231220 | 131300 | 2704762700 | 3490 | 3500 | 3500 | 3490 | 3265 |
| 348 | 20231220 | 131200 | 2693356975 | 3500 | 3500 | 3500 | 3500 | 280 |
| 349 | 20231220 | 131100 | 2692376975 | 3500 | 3510 | 3510 | 3500 | 4402 |
| 350 | 20231220 | 131000 | 2676960745 | 3510 | 3510 | 3510 | 3510 | 323 |
| 351 | 20231220 | 130900 | 2675827015 | 3510 | 3510 | 3510 | 3510 | 6 |
| 352 | 20231220 | 130800 | 2675805955 | 3505 | 3500 | 3505 | 3500 | 10178 |
| 353 | 20231220 | 130700 | 2640173070 | 3495 | 3495 | 3500 | 3495 | 10096 |
| 354 | 20231220 | 130600 | 2604837550 | 3495 | 3495 | 3495 | 3495 | 587 |
| 355 | 20231220 | 130500 | 2602785985 | 3500 | 3495 | 3500 | 3495 | 10 |
| 356 | 20231220 | 130400 | 2602751010 | 3495 | 3495 | 3495 | 3495 | 1000 |
| 357 | 20231220 | 130300 | 2599256010 | 3490 | 3490 | 3490 | 3490 | 600 |
| 358 | 20231220 | 130200 | 2597162010 | 3490 | 3490 | 3490 | 3490 | 241 |
| 359 | 20231220 | 130100 | 2596320920 | 3495 | 3495 | 3495 | 3495 | 561 |
| 360 | 20231220 | 130000 | 2594360225 | 3500 | 3495 | 3500 | 3495 | 1020 |
| 361 | 20231220 | 125900 | 2590794795 | 3495 | 3490 | 3495 | 3490 | 523 |
| 362 | 20231220 | 125800 | 2588967410 | 3490 | 3495 | 3495 | 3490 | 294 |
| 363 | 20231220 | 125700 | 2587940380 | 3495 | 3495 | 3500 | 3495 | 1025 |
| 364 | 20231220 | 125600 | 2584357585 | 3495 | 3495 | 3495 | 3495 | 453 |
| 365 | 20231220 | 125500 | 2582774350 | 3495 | 3490 | 3495 | 3490 | 261 |
| 366 | 20231220 | 125400 | 2581862955 | 3490 | 3495 | 3495 | 3490 | 2424 |
| 367 | 20231220 | 125300 | 2573394465 | 3495 | 3490 | 3500 | 3490 | 512 |
| 368 | 20231220 | 125200 | 2571605065 | 3495 | 3495 | 3495 | 3490 | 1634 |
| 369 | 20231220 | 125100 | 2565897010 | 3495 | 3490 | 3495 | 3490 | 1910 |
| 370 | 20231220 | 125000 | 2559224685 | 3490 | 3490 | 3495 | 3490 | 2687 |
| 371 | 20231220 | 124900 | 2549846805 | 3490 | 3490 | 3490 | 3490 | 590 |
| 372 | 20231220 | 124800 | 2547787705 | 3490 | 3490 | 3490 | 3485 | 1139 |
| 373 | 20231220 | 124700 | 2543818120 | 3490 | 3490 | 3490 | 3490 | 285 |
| 374 | 20231220 | 124600 | 2542823470 | 3490 | 3490 | 3490 | 3490 | 2213 |
| 375 | 20231220 | 124500 | 2535100100 | 3490 | 3490 | 3490 | 3485 | 4495 |
| 376 | 20231220 | 124400 | 2519426395 | 3490 | 3490 | 3490 | 3490 | 11452 |
| 377 | 20231220 | 124300 | 2479458915 | 3490 | 3500 | 3500 | 3490 | 7631 |
| 378 | 20231220 | 124200 | 2452786775 | 3495 | 3495 | 3500 | 3495 | 718 |
| 379 | 20231220 | 124100 | 2450277010 | 3495 | 3500 | 3500 | 3495 | 1270 |
| 380 | 20231220 | 124000 | 2445835910 | 3500 | 3495 | 3500 | 3495 | 2914 |
| 381 | 20231220 | 123900 | 2435648165 | 3495 | 3500 | 3500 | 3495 | 1902 |
| 382 | 20231220 | 123800 | 2428999670 | 3500 | 3495 | 3500 | 3495 | 648 |
| 383 | 20231220 | 123700 | 2426732720 | 3495 | 3500 | 3500 | 3495 | 3771 |
| 384 | 20231220 | 123600 | 2413553035 | 3495 | 3505 | 3505 | 3495 | 19645 |
| 385 | 20231220 | 123500 | 2344795510 | 3505 | 3505 | 3505 | 3505 | 500 |
| 386 | 20231220 | 123400 | 2343043010 | 3505 | 3500 | 3505 | 3500 | 965 |
| 387 | 20231220 | 123300 | 2339665360 | 3505 | 3510 | 3510 | 3505 | 530 |
| 388 | 20231220 | 123200 | 2337807560 | 3510 | 3505 | 3510 | 3505 | 2149 |
| 389 | 20231220 | 123100 | 2330268015 | 3505 | 3505 | 3510 | 3505 | 2112 |
| 390 | 20231220 | 123000 | 2322865450 | 3505 | 3505 | 3505 | 3505 | 3108 |
| 391 | 20231220 | 122900 | 2311971910 | 3510 | 3510 | 3510 | 3505 | 374 |
| 392 | 20231220 | 122800 | 2310659230 | 3510 | 3510 | 3510 | 3510 | 124 |
| 393 | 20231220 | 122700 | 2310223990 | 3510 | 3505 | 3510 | 3505 | 130 |
| 394 | 20231220 | 122600 | 2309767750 | 3510 | 3505 | 3510 | 3505 | 3692 |
| 395 | 20231220 | 122500 | 2296816605 | 3505 | 3505 | 3505 | 3500 | 72 |
| 396 | 20231220 | 122400 | 2296564300 | 3505 | 3500 | 3505 | 3500 | 3429 |
| 397 | 20231220 | 122300 | 2284545705 | 3505 | 3505 | 3505 | 3505 | 5 |
| 398 | 20231220 | 122200 | 2284528180 | 3505 | 3505 | 3505 | 3505 | 812 |
| 399 | 20231220 | 122100 | 2281682120 | 3510 | 3510 | 3510 | 3510 | 233 |
| 400 | 20231220 | 122000 | 2280864290 | 3505 | 3505 | 3505 | 3505 | 697 |
| 401 | 20231220 | 121900 | 2278421305 | 3510 | 3505 | 3510 | 3505 | 769 |
| 402 | 20231220 | 121800 | 2275725675 | 3505 | 3505 | 3505 | 3505 | 1151 |
| 403 | 20231220 | 121700 | 2271691420 | 3505 | 3510 | 3510 | 3505 | 2282 |
| 404 | 20231220 | 121600 | 2263692580 | 3510 | 3515 | 3515 | 3510 | 9531 |
| 405 | 20231220 | 121500 | 2230238020 | 3515 | 3510 | 3515 | 3510 | 471 |
| 406 | 20231220 | 121400 | 2228584555 | 3510 | 3515 | 3515 | 3510 | 20 |
| 407 | 20231220 | 121300 | 2228514305 | 3515 | 3520 | 3520 | 3515 | 3168 |
| 408 | 20231220 | 121200 | 2217378535 | 3520 | 3515 | 3520 | 3515 | 149 |
| 409 | 20231220 | 121100 | 2216854795 | 3515 | 3515 | 3515 | 3515 | 1733 |
| 410 | 20231220 | 121000 | 2210763300 | 3515 | 3515 | 3515 | 3515 | 5506 |
| 411 | 20231220 | 120900 | 2191409710 | 3520 | 3520 | 3525 | 3520 | 2638 |
| 412 | 20231220 | 120800 | 2182118850 | 3520 | 3520 | 3525 | 3520 | 636 |
| 413 | 20231220 | 120700 | 2179880030 | 3515 | 3520 | 3520 | 3515 | 219 |
| 414 | 20231220 | 120600 | 2179109980 | 3515 | 3525 | 3525 | 3515 | 1695 |
| 415 | 20231220 | 120500 | 2173147435 | 3520 | 3520 | 3520 | 3520 | 148 |
| 416 | 20231220 | 120400 | 2172626475 | 3520 | 3520 | 3520 | 3515 | 2105 |
| 417 | 20231220 | 120300 | 2165221875 | 3520 | 3520 | 3520 | 3520 | 2146 |
| 418 | 20231220 | 120200 | 2157667955 | 3520 | 3515 | 3520 | 3515 | 612 |
| 419 | 20231220 | 120100 | 2155513805 | 3520 | 3520 | 3520 | 3520 | 1221 |
| 420 | 20231220 | 120000 | 2151215885 | 3520 | 3520 | 3520 | 3520 | 1161 |
| 421 | 20231220 | 115900 | 2147129165 | 3525 | 3525 | 3525 | 3525 | 74 |
| 422 | 20231220 | 115800 | 2146868315 | 3520 | 3520 | 3520 | 3520 | 2592 |
| 423 | 20231220 | 115700 | 2137744475 | 3520 | 3525 | 3525 | 3520 | 1773 |
| 424 | 20231220 | 115600 | 2131501920 | 3525 | 3525 | 3525 | 3525 | 4004 |
| 425 | 20231220 | 115500 | 2117387820 | 3530 | 3525 | 3530 | 3525 | 159 |
| 426 | 20231220 | 115400 | 2116826990 | 3525 | 3530 | 3530 | 3525 | 2861 |
| 427 | 20231220 | 115300 | 2106737740 | 3535 | 3530 | 3535 | 3525 | 1443 |
| 428 | 20231220 | 115200 | 2101639270 | 3530 | 3530 | 3530 | 3530 | 196 |
| 429 | 20231220 | 115100 | 2100947390 | 3530 | 3530 | 3530 | 3530 | 3643 |
| 430 | 20231220 | 115000 | 2088087600 | 3535 | 3535 | 3535 | 3530 | 1051 |
| 431 | 20231220 | 114900 | 2084374565 | 3530 | 3530 | 3530 | 3530 | 640 |
| 432 | 20231220 | 114800 | 2082115365 | 3530 | 3530 | 3530 | 3530 | 100 |
| 433 | 20231220 | 114700 | 2081762365 | 3535 | 3530 | 3535 | 3530 | 361 |
| 434 | 20231220 | 114600 | 2080487430 | 3530 | 3530 | 3530 | 3530 | 507 |
| 435 | 20231220 | 114500 | 2078697720 | 3535 | 3540 | 3540 | 3535 | 607 |
| 436 | 20231220 | 114400 | 2076550345 | 3530 | 3535 | 3535 | 3530 | 1003 |
| 437 | 20231220 | 114300 | 2073008090 | 3535 | 3535 | 3535 | 3535 | 1519 |
| 438 | 20231220 | 114200 | 2067638425 | 3535 | 3530 | 3535 | 3530 | 63 |
| 439 | 20231220 | 114100 | 2067416020 | 3530 | 3530 | 3530 | 3530 | 726 |
| 440 | 20231220 | 114000 | 2064853240 | 3535 | 3535 | 3535 | 3535 | 5243 |
| 441 | 20231220 | 113900 | 2046319235 | 3540 | 3540 | 3540 | 3540 | 12 |
| 442 | 20231220 | 113800 | 2046276755 | 3540 | 3540 | 3540 | 3540 | 1745 |
| 443 | 20231220 | 113700 | 2040099455 | 3540 | 3540 | 3540 | 3540 | 1380 |
| 444 | 20231220 | 113600 | 2035214255 | 3540 | 3540 | 3540 | 3535 | 599 |
| 445 | 20231220 | 113500 | 2033094545 | 3540 | 3540 | 3540 | 3540 | 234 |
| 446 | 20231220 | 113400 | 2032266185 | 3540 | 3540 | 3540 | 3540 | 1194 |
| 447 | 20231220 | 113300 | 2028039425 | 3540 | 3535 | 3540 | 3535 | 3431 |
| 448 | 20231220 | 113200 | 2015895840 | 3535 | 3535 | 3535 | 3535 | 5223 |
| 449 | 20231220 | 113100 | 1997432535 | 3535 | 3535 | 3535 | 3535 | 97 |
| 450 | 20231220 | 113000 | 1997089640 | 3535 | 3535 | 3535 | 3535 | 1817 |
| 451 | 20231220 | 112900 | 1990666545 | 3535 | 3535 | 3535 | 3535 | 109 |
| 452 | 20231220 | 112800 | 1990281230 | 3535 | 3535 | 3540 | 3535 | 523 |
| 453 | 20231220 | 112700 | 1988431625 | 3535 | 3535 | 3535 | 3535 | 2850 |
| 454 | 20231220 | 112600 | 1978356875 | 3535 | 3535 | 3535 | 3535 | 385 |
| 455 | 20231220 | 112500 | 1976995900 | 3535 | 3535 | 3535 | 3535 | 201 |
| 456 | 20231220 | 112400 | 1976285365 | 3535 | 3535 | 3535 | 3535 | 0 |
| 457 | 20231220 | 112300 | 1976285365 | 3535 | 3535 | 3535 | 3530 | 3395 |
| 458 | 20231220 | 112200 | 1964293240 | 3535 | 3540 | 3540 | 3535 | 1062 |
| 459 | 20231220 | 112100 | 1960534070 | 3535 | 3540 | 3540 | 3535 | 1755 |
| 460 | 20231220 | 112000 | 1954321720 | 3540 | 3535 | 3540 | 3535 | 4011 |
| 461 | 20231220 | 111900 | 1940132780 | 3530 | 3535 | 3540 | 3530 | 3321 |
| 462 | 20231220 | 111800 | 1928403130 | 3535 | 3535 | 3540 | 3535 | 2058 |
| 463 | 20231220 | 111700 | 1921127710 | 3530 | 3530 | 3530 | 3530 | 80 |
| 464 | 20231220 | 111600 | 1920845310 | 3530 | 3530 | 3530 | 3530 | 1148 |
| 465 | 20231220 | 111500 | 1916792870 | 3530 | 3530 | 3530 | 3530 | 1100 |
| 466 | 20231220 | 111400 | 1912909870 | 3535 | 3535 | 3535 | 3535 | 1 |
| 467 | 20231220 | 111300 | 1912906335 | 3530 | 3525 | 3530 | 3525 | 202 |
| 468 | 20231220 | 111200 | 1912193325 | 3525 | 3530 | 3530 | 3525 | 4226 |
| 469 | 20231220 | 111100 | 1897281050 | 3530 | 3530 | 3530 | 3530 | 4001 |
| 470 | 20231220 | 111000 | 1883157520 | 3530 | 3530 | 3530 | 3530 | 1796 |
| 471 | 20231220 | 110900 | 1876817640 | 3530 | 3525 | 3530 | 3525 | 701 |
| 472 | 20231220 | 110800 | 1874346110 | 3530 | 3525 | 3530 | 3525 | 650 |
| 473 | 20231220 | 110700 | 1872053360 | 3530 | 3525 | 3530 | 3525 | 524 |
| 474 | 20231220 | 110600 | 1870203760 | 3525 | 3525 | 3525 | 3525 | 251 |
| 475 | 20231220 | 110500 | 1869318985 | 3530 | 3530 | 3530 | 3530 | 4500 |
| 476 | 20231220 | 110400 | 1853433985 | 3530 | 3525 | 3530 | 3525 | 30 |
| 477 | 20231220 | 110300 | 1853328135 | 3525 | 3525 | 3525 | 3525 | 1272 |
| 478 | 20231220 | 110200 | 1848844335 | 3530 | 3530 | 3530 | 3530 | 22 |
| 479 | 20231220 | 110100 | 1848766675 | 3530 | 3530 | 3530 | 3530 | 258 |
| 480 | 20231220 | 110000 | 1847855935 | 3530 | 3530 | 3530 | 3530 | 400 |
| 481 | 20231220 | 105900 | 1846443935 | 3530 | 3530 | 3530 | 3530 | 1144 |
| 482 | 20231220 | 105800 | 1842405615 | 3530 | 3530 | 3530 | 3530 | 20 |
| 483 | 20231220 | 105700 | 1842335015 | 3535 | 3530 | 3535 | 3530 | 320 |
| 484 | 20231220 | 105600 | 1841203825 | 3530 | 3530 | 3530 | 3525 | 1818 |
| 485 | 20231220 | 105500 | 1834786445 | 3530 | 3525 | 3530 | 3525 | 310 |
| 486 | 20231220 | 105400 | 1833693195 | 3525 | 3530 | 3530 | 3525 | 3980 |
| 487 | 20231220 | 105300 | 1819645295 | 3535 | 3535 | 3535 | 3535 | 0 |
| 488 | 20231220 | 105200 | 1819645295 | 3535 | 3535 | 3540 | 3535 | 480 |
| 489 | 20231220 | 105100 | 1817948490 | 3530 | 3535 | 3540 | 3530 | 1007 |
| 490 | 20231220 | 105000 | 1814387145 | 3535 | 3540 | 3540 | 3535 | 4383 |
| 491 | 20231220 | 104900 | 1798883865 | 3545 | 3535 | 3545 | 3535 | 1682 |
| 492 | 20231220 | 104800 | 1792929175 | 3535 | 3535 | 3535 | 3530 | 2197 |
| 493 | 20231220 | 104700 | 1785162930 | 3530 | 3535 | 3535 | 3530 | 2220 |
| 494 | 20231220 | 104600 | 1777325830 | 3530 | 3530 | 3535 | 3530 | 2364 |
| 495 | 20231220 | 104500 | 1768973235 | 3530 | 3530 | 3530 | 3530 | 1625 |
| 496 | 20231220 | 104400 | 1763236985 | 3530 | 3530 | 3530 | 3530 | 100 |
| 497 | 20231220 | 104300 | 1762883985 | 3530 | 3525 | 3530 | 3525 | 144 |
| 498 | 20231220 | 104200 | 1762375815 | 3525 | 3530 | 3530 | 3525 | 1475 |
| 499 | 20231220 | 104100 | 1757170070 | 3535 | 3535 | 3535 | 3530 | 3664 |
| 500 | 20231220 | 104000 | 1744220145 | 3530 | 3525 | 3530 | 3525 | 1285 |
| 501 | 20231220 | 103900 | 1739684110 | 3525 | 3525 | 3525 | 3520 | 4230 |
| 502 | 20231220 | 103800 | 1724784065 | 3525 | 3525 | 3525 | 3525 | 649 |
| 503 | 20231220 | 103700 | 1722496340 | 3525 | 3530 | 3530 | 3520 | 1312 |
| 504 | 20231220 | 103600 | 1717876635 | 3525 | 3530 | 3530 | 3525 | 2394 |
| 505 | 20231220 | 103500 | 1709436205 | 3530 | 3525 | 3530 | 3525 | 2176 |
| 506 | 20231220 | 103400 | 1701765735 | 3525 | 3530 | 3530 | 3525 | 387 |
| 507 | 20231220 | 103300 | 1700401135 | 3530 | 3530 | 3530 | 3530 | 8 |
| 508 | 20231220 | 103200 | 1700372895 | 3525 | 3525 | 3525 | 3525 | 2 |
| 509 | 20231220 | 103100 | 1700365845 | 3525 | 3525 | 3525 | 3525 | 63 |
| 510 | 20231220 | 103000 | 1700143770 | 3530 | 3525 | 3530 | 3525 | 246 |
| 511 | 20231220 | 102900 | 1699276120 | 3525 | 3530 | 3530 | 3525 | 166 |
| 512 | 20231220 | 102800 | 1698690865 | 3530 | 3535 | 3535 | 3530 | 2468 |
| 513 | 20231220 | 102700 | 1689975810 | 3535 | 3525 | 3535 | 3525 | 18777 |
| 514 | 20231220 | 102600 | 1623730600 | 3515 | 3515 | 3520 | 3515 | 9951 |
| 515 | 20231220 | 102500 | 1588751080 | 3520 | 3525 | 3525 | 3515 | 1514 |
| 516 | 20231220 | 102400 | 1583424080 | 3525 | 3525 | 3525 | 3525 | 300 |
| 517 | 20231220 | 102300 | 1582366580 | 3525 | 3520 | 3525 | 3520 | 4888 |
| 518 | 20231220 | 102200 | 1565157635 | 3520 | 3520 | 3520 | 3510 | 4106 |
| 519 | 20231220 | 102100 | 1550717490 | 3520 | 3525 | 3525 | 3520 | 2577 |
| 520 | 20231220 | 102000 | 1541634565 | 3525 | 3525 | 3530 | 3525 | 8152 |
| 521 | 20231220 | 101900 | 1512898755 | 3525 | 3525 | 3525 | 3525 | 1924 |
| 522 | 20231220 | 101800 | 1506116655 | 3530 | 3530 | 3530 | 3530 | 130 |
| 523 | 20231220 | 101700 | 1505657755 | 3530 | 3525 | 3530 | 3525 | 2353 |
| 524 | 20231220 | 101600 | 1497360110 | 3525 | 3530 | 3530 | 3525 | 1445 |
| 525 | 20231220 | 101500 | 1492266480 | 3530 | 3530 | 3530 | 3530 | 1074 |
| 526 | 20231220 | 101400 | 1488475260 | 3530 | 3530 | 3535 | 3530 | 341 |
| 527 | 20231220 | 101300 | 1487271525 | 3530 | 3530 | 3530 | 3530 | 1277 |
| 528 | 20231220 | 101200 | 1482763715 | 3530 | 3530 | 3530 | 3530 | 1001 |
| 529 | 20231220 | 101100 | 1479230185 | 3530 | 3535 | 3535 | 3530 | 1273 |
| 530 | 20231220 | 101000 | 1474732490 | 3535 | 3530 | 3535 | 3530 | 1614 |
| 531 | 20231220 | 100900 | 1469028825 | 3530 | 3540 | 3540 | 3530 | 2756 |
| 532 | 20231220 | 100800 | 1459289705 | 3540 | 3545 | 3545 | 3540 | 225 |
| 533 | 20231220 | 100700 | 1458493180 | 3540 | 3540 | 3540 | 3540 | 600 |
| 534 | 20231220 | 100600 | 1456369180 | 3545 | 3530 | 3545 | 3530 | 2026 |
| 535 | 20231220 | 100500 | 1449199095 | 3535 | 3525 | 3545 | 3525 | 11048 |
| 536 | 20231220 | 100400 | 1410169990 | 3530 | 3535 | 3535 | 3525 | 6200 |
| 537 | 20231220 | 100300 | 1388296950 | 3530 | 3535 | 3535 | 3530 | 3516 |
| 538 | 20231220 | 100200 | 1375877655 | 3540 | 3535 | 3540 | 3535 | 2403 |
| 539 | 20231220 | 100100 | 1367380990 | 3530 | 3540 | 3540 | 3530 | 2694 |
| 540 | 20231220 | 100000 | 1357853595 | 3540 | 3530 | 3540 | 3530 | 9386 |
| 541 | 20231220 | 095900 | 1324645070 | 3535 | 3540 | 3545 | 3535 | 6922 |
| 542 | 20231220 | 095800 | 1300141715 | 3535 | 3525 | 3540 | 3525 | 5735 |
| 543 | 20231220 | 095700 | 1279894515 | 3520 | 3510 | 3520 | 3510 | 2631 |
| 544 | 20231220 | 095600 | 1270640045 | 3510 | 3510 | 3510 | 3510 | 52 |
| 545 | 20231220 | 095500 | 1270457525 | 3515 | 3510 | 3515 | 3510 | 4011 |
| 546 | 20231220 | 095400 | 1256377915 | 3510 | 3515 | 3515 | 3510 | 1549 |
| 547 | 20231220 | 095300 | 1250940920 | 3510 | 3510 | 3510 | 3505 | 1919 |
| 548 | 20231220 | 095200 | 1244210675 | 3510 | 3505 | 3510 | 3505 | 457 |
| 549 | 20231220 | 095100 | 1242607225 | 3510 | 3505 | 3510 | 3505 | 1133 |
| 550 | 20231220 | 095000 | 1238633075 | 3505 | 3500 | 3505 | 3500 | 1863 |
| 551 | 20231220 | 094900 | 1232105765 | 3505 | 3505 | 3505 | 3505 | 3308 |
| 552 | 20231220 | 094800 | 1220511225 | 3505 | 3505 | 3510 | 3505 | 378 |
| 553 | 20231220 | 094700 | 1219186290 | 3505 | 3510 | 3510 | 3505 | 1488 |
| 554 | 20231220 | 094600 | 1213968410 | 3510 | 3510 | 3510 | 3505 | 2076 |
| 555 | 20231220 | 094500 | 1206683885 | 3515 | 3515 | 3515 | 3515 | 44 |
| 556 | 20231220 | 094400 | 1206529225 | 3515 | 3515 | 3515 | 3505 | 959 |
| 557 | 20231220 | 094300 | 1203163170 | 3510 | 3505 | 3510 | 3505 | 1301 |
| 558 | 20231220 | 094200 | 1198602315 | 3510 | 3505 | 3510 | 3505 | 1623 |
| 559 | 20231220 | 094100 | 1192907700 | 3510 | 3515 | 3515 | 3505 | 2962 |
| 560 | 20231220 | 094000 | 1182510685 | 3515 | 3525 | 3525 | 3510 | 11581 |
| 561 | 20231220 | 093900 | 1141800260 | 3525 | 3520 | 3525 | 3515 | 3376 |
| 562 | 20231220 | 093800 | 1129919200 | 3520 | 3510 | 3520 | 3510 | 1330 |
| 563 | 20231220 | 093700 | 1125245280 | 3505 | 3500 | 3515 | 3495 | 7877 |
| 564 | 20231220 | 093600 | 1097676700 | 3500 | 3495 | 3500 | 3495 | 1033 |
| 565 | 20231220 | 093500 | 1094066355 | 3495 | 3490 | 3495 | 3490 | 2547 |
| 566 | 20231220 | 093400 | 1085168410 | 3495 | 3490 | 3495 | 3485 | 1229 |
| 567 | 20231220 | 093300 | 1080880025 | 3490 | 3490 | 3490 | 3485 | 2708 |
| 568 | 20231220 | 093200 | 1071438615 | 3485 | 3485 | 3485 | 3485 | 1796 |
| 569 | 20231220 | 093100 | 1065179555 | 3485 | 3485 | 3485 | 3480 | 5940 |
| 570 | 20231220 | 093000 | 1044494590 | 3485 | 3495 | 3495 | 3480 | 8784 |
| 571 | 20231220 | 092900 | 1013882835 | 3495 | 3495 | 3495 | 3490 | 3981 |
| 572 | 20231220 | 092800 | 999987485 | 3490 | 3500 | 3505 | 3490 | 14338 |
| 573 | 20231220 | 092700 | 949860995 | 3505 | 3505 | 3505 | 3500 | 1544 |
| 574 | 20231220 | 092600 | 944455415 | 3505 | 3505 | 3505 | 3500 | 3309 |
| 575 | 20231220 | 092500 | 932872555 | 3505 | 3500 | 3505 | 3500 | 5995 |
| 576 | 20231220 | 092400 | 911879030 | 3505 | 3500 | 3505 | 3500 | 2921 |
| 577 | 20231220 | 092300 | 901655465 | 3500 | 3500 | 3500 | 3495 | 3462 |
| 578 | 20231220 | 092200 | 889550085 | 3500 | 3500 | 3500 | 3495 | 3776 |
| 579 | 20231220 | 092100 | 876336985 | 3500 | 3500 | 3500 | 3495 | 2412 |
| 580 | 20231220 | 092000 | 867896540 | 3495 | 3495 | 3495 | 3495 | 2252 |
| 581 | 20231220 | 091900 | 860025800 | 3495 | 3495 | 3500 | 3495 | 2553 |
| 582 | 20231220 | 091800 | 851102805 | 3495 | 3505 | 3505 | 3495 | 4671 |
| 583 | 20231220 | 091700 | 834750875 | 3505 | 3495 | 3505 | 3490 | 2537 |
| 584 | 20231220 | 091600 | 825884785 | 3495 | 3505 | 3505 | 3490 | 8028 |
| 585 | 20231220 | 091500 | 797826275 | 3500 | 3495 | 3505 | 3495 | 3019 |
| 586 | 20231220 | 091400 | 787259595 | 3495 | 3500 | 3505 | 3495 | 14318 |
| 587 | 20231220 | 091300 | 737178105 | 3500 | 3515 | 3520 | 3500 | 17849 |
| 588 | 20231220 | 091200 | 674605260 | 3515 | 3515 | 3530 | 3510 | 7848 |
| 589 | 20231220 | 091100 | 646995145 | 3510 | 3515 | 3530 | 3510 | 16346 |
| 590 | 20231220 | 091000 | 589552735 | 3515 | 3535 | 3535 | 3515 | 26285 |
| 591 | 20231220 | 090900 | 496885815 | 3535 | 3545 | 3545 | 3535 | 4247 |
| 592 | 20231220 | 090800 | 481847490 | 3545 | 3540 | 3545 | 3535 | 6933 |
| 593 | 20231220 | 090700 | 457305730 | 3540 | 3540 | 3545 | 3535 | 7542 |
| 594 | 20231220 | 090600 | 430606785 | 3540 | 3535 | 3545 | 3535 | 8009 |
| 595 | 20231220 | 090500 | 402266755 | 3535 | 3540 | 3540 | 3535 | 6696 |
| 596 | 20231220 | 090400 | 378589190 | 3540 | 3535 | 3545 | 3535 | 11893 |
| 597 | 20231220 | 090300 | 336503170 | 3540 | 3545 | 3545 | 3530 | 11531 |
| 598 | 20231220 | 090200 | 295722450 | 3545 | 3545 | 3575 | 3540 | 16605 |
| 599 | 20231220 | 090100 | 236720935 | 3545 | 3550 | 3550 | 3530 | 25472 |
| 600 | 20231220 | 090000 | 146605260 | 3550 | 3580 | 3580 | 3545 | 40725 |