30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 185500 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 16259 |
| 3 | 20231221 | 185400 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 4 | 20231221 | 185300 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 5 | 20231221 | 185200 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 6 | 20231221 | 185100 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 7 | 20231221 | 185000 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 8 | 20231221 | 184900 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 9 | 20231221 | 184800 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 10 | 20231221 | 184700 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 11 | 20231221 | 184600 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 12 | 20231221 | 184500 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 13 | 20231221 | 184400 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 14 | 20231221 | 184300 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 15 | 20231221 | 184200 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 16 | 20231221 | 184100 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 17 | 20231221 | 184000 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 18 | 20231221 | 183900 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 19 | 20231221 | 183800 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 20 | 20231221 | 183700 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 21 | 20231221 | 183600 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 22 | 20231221 | 183500 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 23 | 20231221 | 183400 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 24 | 20231221 | 183300 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 25 | 20231221 | 183200 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 26 | 20231221 | 183100 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 27 | 20231221 | 183000 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 28 | 20231221 | 182900 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 29 | 20231221 | 182800 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 30 | 20231221 | 182700 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 31 | 20231221 | 182600 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 32 | 20231221 | 182500 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 16259 |
| 33 | 20231221 | 182400 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 34 | 20231221 | 182300 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 35 | 20231221 | 182200 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 36 | 20231221 | 182100 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 37 | 20231221 | 182000 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 38 | 20231221 | 181900 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 39 | 20231221 | 181800 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 40 | 20231221 | 181700 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 41 | 20231221 | 181600 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 42 | 20231221 | 181500 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 43 | 20231221 | 181400 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 44 | 20231221 | 181300 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 45 | 20231221 | 181200 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 46 | 20231221 | 181100 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 47 | 20231221 | 181000 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 48 | 20231221 | 180900 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 49 | 20231221 | 180800 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 50 | 20231221 | 180700 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 51 | 20231221 | 180600 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 52 | 20231221 | 180500 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 53 | 20231221 | 180400 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 54 | 20231221 | 180300 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 55 | 20231221 | 180200 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 56 | 20231221 | 180100 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 57 | 20231221 | 180000 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 58 | 20231221 | 175900 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 59 | 20231221 | 175800 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 60 | 20231221 | 175700 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 61 | 20231221 | 175600 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 62 | 20231221 | 175500 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 16259 |
| 63 | 20231221 | 175400 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 64 | 20231221 | 175300 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 65 | 20231221 | 175200 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 66 | 20231221 | 175100 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 67 | 20231221 | 175000 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 68 | 20231221 | 174900 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 69 | 20231221 | 174800 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 70 | 20231221 | 174700 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 71 | 20231221 | 174600 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 72 | 20231221 | 174500 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 73 | 20231221 | 174400 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 74 | 20231221 | 174300 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 75 | 20231221 | 174200 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 76 | 20231221 | 174100 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 77 | 20231221 | 174000 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 78 | 20231221 | 173900 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 79 | 20231221 | 173800 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 80 | 20231221 | 173700 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 81 | 20231221 | 173600 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 82 | 20231221 | 173500 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 83 | 20231221 | 173400 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 84 | 20231221 | 173300 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 85 | 20231221 | 173200 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 86 | 20231221 | 173100 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 87 | 20231221 | 173000 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 88 | 20231221 | 172900 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 89 | 20231221 | 172800 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 90 | 20231221 | 172700 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 91 | 20231221 | 172600 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 92 | 20231221 | 172500 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 16259 |
| 93 | 20231221 | 172400 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 94 | 20231221 | 172300 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 95 | 20231221 | 172200 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 96 | 20231221 | 172100 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 97 | 20231221 | 172000 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 98 | 20231221 | 171900 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 99 | 20231221 | 171800 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 100 | 20231221 | 171700 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 101 | 20231221 | 171600 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 102 | 20231221 | 171500 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 103 | 20231221 | 171400 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 104 | 20231221 | 171300 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 105 | 20231221 | 171200 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 106 | 20231221 | 171100 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 107 | 20231221 | 171000 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 108 | 20231221 | 170900 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 109 | 20231221 | 170800 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 110 | 20231221 | 170700 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 111 | 20231221 | 170600 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 112 | 20231221 | 170500 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 113 | 20231221 | 170400 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 114 | 20231221 | 170300 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 115 | 20231221 | 170200 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 116 | 20231221 | 170100 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 117 | 20231221 | 170000 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 118 | 20231221 | 165900 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 119 | 20231221 | 165800 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 120 | 20231221 | 165700 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 121 | 20231221 | 165600 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 122 | 20231221 | 165500 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 16259 |
| 123 | 20231221 | 165400 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 124 | 20231221 | 165300 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 125 | 20231221 | 165200 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 126 | 20231221 | 165100 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 127 | 20231221 | 165000 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 128 | 20231221 | 164900 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 129 | 20231221 | 164800 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 130 | 20231221 | 164700 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 131 | 20231221 | 164600 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 132 | 20231221 | 164500 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 133 | 20231221 | 164400 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 134 | 20231221 | 164300 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 135 | 20231221 | 164200 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 136 | 20231221 | 164100 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 137 | 20231221 | 164000 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 138 | 20231221 | 163900 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 139 | 20231221 | 163800 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 140 | 20231221 | 163700 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 141 | 20231221 | 163600 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 142 | 20231221 | 163500 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 143 | 20231221 | 163400 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 144 | 20231221 | 163300 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 145 | 20231221 | 163200 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 146 | 20231221 | 163100 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 147 | 20231221 | 163000 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 148 | 20231221 | 162900 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 149 | 20231221 | 162800 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 150 | 20231221 | 162700 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 151 | 20231221 | 162600 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 152 | 20231221 | 162500 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 16259 |
| 153 | 20231221 | 162400 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 154 | 20231221 | 162300 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 155 | 20231221 | 162200 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 156 | 20231221 | 162100 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 157 | 20231221 | 162000 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 158 | 20231221 | 161900 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 159 | 20231221 | 161800 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 160 | 20231221 | 161700 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 161 | 20231221 | 161600 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 162 | 20231221 | 161500 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 163 | 20231221 | 161400 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 164 | 20231221 | 161300 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 165 | 20231221 | 161200 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 166 | 20231221 | 161100 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 167 | 20231221 | 161000 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 168 | 20231221 | 160900 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 169 | 20231221 | 160800 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 170 | 20231221 | 160700 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 171 | 20231221 | 160600 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 172 | 20231221 | 160500 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 173 | 20231221 | 160400 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 174 | 20231221 | 160300 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 175 | 20231221 | 160200 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 176 | 20231221 | 160100 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 177 | 20231221 | 160000 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 178 | 20231221 | 155900 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 179 | 20231221 | 155800 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 180 | 20231221 | 155700 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 181 | 20231221 | 155600 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 182 | 20231221 | 155500 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 16259 |
| 183 | 20231221 | 155400 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 184 | 20231221 | 155300 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 185 | 20231221 | 155200 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 186 | 20231221 | 155100 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 187 | 20231221 | 155000 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 188 | 20231221 | 154900 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 189 | 20231221 | 154800 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 190 | 20231221 | 154700 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 191 | 20231221 | 154600 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 192 | 20231221 | 154500 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 193 | 20231221 | 154400 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 194 | 20231221 | 154300 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 195 | 20231221 | 154200 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 196 | 20231221 | 154100 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 197 | 20231221 | 154000 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 198 | 20231221 | 153900 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 199 | 20231221 | 153800 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 200 | 20231221 | 153700 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 201 | 20231221 | 153600 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 202 | 20231221 | 153500 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 203 | 20231221 | 153400 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 204 | 20231221 | 153300 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 205 | 20231221 | 153200 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 206 | 20231221 | 153100 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 207 | 20231221 | 153000 | 5430463290 | 2700 | 2700 | 2700 | 2700 | 16259 |
| 208 | 20231221 | 152900 | 5386563990 | 2695 | 2695 | 2695 | 2695 | 0 |
| 209 | 20231221 | 152800 | 5386563990 | 2695 | 2695 | 2695 | 2695 | 0 |
| 210 | 20231221 | 152700 | 5386563990 | 2695 | 2695 | 2695 | 2695 | 0 |
| 211 | 20231221 | 152600 | 5386563990 | 2695 | 2695 | 2695 | 2695 | 0 |
| 212 | 20231221 | 152500 | 5386563990 | 2695 | 2695 | 2695 | 2695 | 0 |
| 213 | 20231221 | 152400 | 5386563990 | 2695 | 2695 | 2695 | 2695 | 0 |
| 214 | 20231221 | 152300 | 5386563990 | 2695 | 2695 | 2695 | 2695 | 0 |
| 215 | 20231221 | 152200 | 5386563990 | 2695 | 2695 | 2695 | 2695 | 0 |
| 216 | 20231221 | 152100 | 5386563990 | 2695 | 2695 | 2695 | 2695 | 0 |
| 217 | 20231221 | 152000 | 5386563990 | 2695 | 2695 | 2695 | 2695 | 0 |
| 218 | 20231221 | 151900 | 5386563990 | 2695 | 2700 | 2700 | 2695 | 3293 |
| 219 | 20231221 | 151800 | 5377683220 | 2695 | 2700 | 2700 | 2695 | 1626 |
| 220 | 20231221 | 151700 | 5373298070 | 2700 | 2695 | 2700 | 2695 | 2047 |
| 221 | 20231221 | 151600 | 5367778535 | 2695 | 2700 | 2700 | 2695 | 6837 |
| 222 | 20231221 | 151500 | 5349335860 | 2700 | 2700 | 2700 | 2695 | 9474 |
| 223 | 20231221 | 151400 | 5323757980 | 2705 | 2695 | 2705 | 2695 | 3345 |
| 224 | 20231221 | 151300 | 5314735405 | 2695 | 2695 | 2700 | 2695 | 928 |
| 225 | 20231221 | 151200 | 5312233855 | 2690 | 2695 | 2695 | 2690 | 1923 |
| 226 | 20231221 | 151100 | 5307060980 | 2695 | 2695 | 2695 | 2695 | 391 |
| 227 | 20231221 | 151000 | 5306007235 | 2695 | 2705 | 2705 | 2690 | 3085 |
| 228 | 20231221 | 150900 | 5297684665 | 2705 | 2700 | 2705 | 2695 | 2230 |
| 229 | 20231221 | 150800 | 5291662690 | 2700 | 2700 | 2710 | 2700 | 1072 |
| 230 | 20231221 | 150700 | 5288761510 | 2700 | 2700 | 2700 | 2695 | 1200 |
| 231 | 20231221 | 150600 | 5285525985 | 2695 | 2695 | 2695 | 2690 | 1412 |
| 232 | 20231221 | 150500 | 5281720860 | 2695 | 2700 | 2700 | 2695 | 496 |
| 233 | 20231221 | 150400 | 5280383160 | 2700 | 2705 | 2710 | 2700 | 3745 |
| 234 | 20231221 | 150300 | 5270254770 | 2705 | 2695 | 2710 | 2695 | 7064 |
| 235 | 20231221 | 150200 | 5251190540 | 2690 | 2695 | 2695 | 2690 | 1129 |
| 236 | 20231221 | 150100 | 5248149635 | 2695 | 2685 | 2695 | 2685 | 3932 |
| 237 | 20231221 | 150000 | 5237579505 | 2690 | 2695 | 2695 | 2690 | 1654 |
| 238 | 20231221 | 145900 | 5233129745 | 2695 | 2695 | 2700 | 2695 | 1405 |
| 239 | 20231221 | 145800 | 5229341790 | 2695 | 2690 | 2695 | 2690 | 2094 |
| 240 | 20231221 | 145700 | 5223708755 | 2690 | 2695 | 2700 | 2690 | 478 |
| 241 | 20231221 | 145600 | 5222422040 | 2695 | 2700 | 2700 | 2695 | 162 |
| 242 | 20231221 | 145500 | 5221984900 | 2695 | 2700 | 2700 | 2695 | 177 |
| 243 | 20231221 | 145400 | 5221507380 | 2700 | 2690 | 2700 | 2690 | 1086 |
| 244 | 20231221 | 145300 | 5218582715 | 2695 | 2685 | 2695 | 2680 | 300 |
| 245 | 20231221 | 145200 | 5217776905 | 2680 | 2690 | 2690 | 2680 | 815 |
| 246 | 20231221 | 145100 | 5215587855 | 2680 | 2680 | 2680 | 2680 | 729 |
| 247 | 20231221 | 145000 | 5213634135 | 2680 | 2685 | 2690 | 2680 | 1442 |
| 248 | 20231221 | 144900 | 5209765965 | 2680 | 2690 | 2690 | 2680 | 451 |
| 249 | 20231221 | 144800 | 5208557275 | 2690 | 2685 | 2695 | 2680 | 441 |
| 250 | 20231221 | 144700 | 5207371765 | 2685 | 2680 | 2685 | 2680 | 1206 |
| 251 | 20231221 | 144600 | 5204138655 | 2680 | 2680 | 2685 | 2680 | 4672 |
| 252 | 20231221 | 144500 | 5191617515 | 2685 | 2690 | 2690 | 2685 | 103 |
| 253 | 20231221 | 144400 | 5191340955 | 2690 | 2685 | 2690 | 2685 | 1849 |
| 254 | 20231221 | 144300 | 5186376380 | 2685 | 2675 | 2685 | 2675 | 766 |
| 255 | 20231221 | 144200 | 5184322820 | 2675 | 2685 | 2685 | 2675 | 2217 |
| 256 | 20231221 | 144100 | 5178392245 | 2685 | 2685 | 2685 | 2685 | 747 |
| 257 | 20231221 | 144000 | 5176386550 | 2685 | 2685 | 2685 | 2685 | 584 |
| 258 | 20231221 | 143900 | 5174818510 | 2685 | 2695 | 2695 | 2685 | 1373 |
| 259 | 20231221 | 143800 | 5171124265 | 2695 | 2695 | 2695 | 2695 | 225 |
| 260 | 20231221 | 143700 | 5170517890 | 2695 | 2695 | 2700 | 2695 | 1074 |
| 261 | 20231221 | 143600 | 5167622500 | 2695 | 2695 | 2695 | 2695 | 852 |
| 262 | 20231221 | 143500 | 5165326360 | 2675 | 2675 | 2675 | 2675 | 500 |
| 263 | 20231221 | 143400 | 5163988860 | 2675 | 2680 | 2680 | 2675 | 200 |
| 264 | 20231221 | 143300 | 5163453855 | 2680 | 2680 | 2700 | 2680 | 1406 |
| 265 | 20231221 | 143200 | 5159685735 | 2700 | 2700 | 2705 | 2700 | 18 |
| 266 | 20231221 | 143100 | 5159637085 | 2700 | 2680 | 2700 | 2680 | 196 |
| 267 | 20231221 | 143000 | 5159111685 | 2690 | 2700 | 2700 | 2690 | 988 |
| 268 | 20231221 | 142900 | 5156452380 | 2700 | 2700 | 2705 | 2700 | 638 |
| 269 | 20231221 | 142800 | 5154729660 | 2700 | 2705 | 2705 | 2700 | 194 |
| 270 | 20231221 | 142700 | 5154204920 | 2705 | 2695 | 2705 | 2695 | 335 |
| 271 | 20231221 | 142600 | 5153301855 | 2695 | 2680 | 2705 | 2670 | 5658 |
| 272 | 20231221 | 142500 | 5138070610 | 2680 | 2680 | 2680 | 2680 | 0 |
| 273 | 20231221 | 142400 | 5138070610 | 2680 | 2680 | 2680 | 2680 | 479 |
| 274 | 20231221 | 142300 | 5136786890 | 2685 | 2680 | 2685 | 2680 | 103 |
| 275 | 20231221 | 142200 | 5136510840 | 2680 | 2680 | 2680 | 2680 | 1076 |
| 276 | 20231221 | 142100 | 5133627160 | 2680 | 2685 | 2685 | 2680 | 105 |
| 277 | 20231221 | 142000 | 5133345735 | 2685 | 2685 | 2685 | 2680 | 363 |
| 278 | 20231221 | 141900 | 5132371090 | 2685 | 2685 | 2685 | 2685 | 658 |
| 279 | 20231221 | 141800 | 5130604360 | 2685 | 2680 | 2685 | 2680 | 591 |
| 280 | 20231221 | 141700 | 5129019965 | 2680 | 2685 | 2685 | 2680 | 16 |
| 281 | 20231221 | 141600 | 5128977010 | 2685 | 2685 | 2685 | 2685 | 124 |
| 282 | 20231221 | 141500 | 5128644070 | 2685 | 2685 | 2685 | 2685 | 187 |
| 283 | 20231221 | 141400 | 5128141975 | 2685 | 2685 | 2690 | 2685 | 187 |
| 284 | 20231221 | 141300 | 5127639870 | 2680 | 2680 | 2685 | 2680 | 33 |
| 285 | 20231221 | 141200 | 5127551425 | 2680 | 2680 | 2680 | 2675 | 605 |
| 286 | 20231221 | 141100 | 5125931095 | 2675 | 2675 | 2675 | 2675 | 204 |
| 287 | 20231221 | 141000 | 5125385395 | 2670 | 2670 | 2670 | 2670 | 669 |
| 288 | 20231221 | 140900 | 5123599165 | 2670 | 2675 | 2675 | 2670 | 52 |
| 289 | 20231221 | 140800 | 5123460070 | 2675 | 2675 | 2675 | 2670 | 104 |
| 290 | 20231221 | 140700 | 5123182370 | 2675 | 2675 | 2675 | 2675 | 106 |
| 291 | 20231221 | 140600 | 5122898820 | 2675 | 2675 | 2675 | 2675 | 3 |
| 292 | 20231221 | 140500 | 5122890795 | 2675 | 2675 | 2675 | 2675 | 2 |
| 293 | 20231221 | 140400 | 5122885445 | 2670 | 2680 | 2680 | 2670 | 3707 |
| 294 | 20231221 | 140300 | 5112965790 | 2680 | 2675 | 2680 | 2675 | 3157 |
| 295 | 20231221 | 140200 | 5104520650 | 2675 | 2675 | 2675 | 2675 | 100 |
| 296 | 20231221 | 140100 | 5104253150 | 2665 | 2665 | 2665 | 2660 | 20 |
| 297 | 20231221 | 140000 | 5104199890 | 2660 | 2665 | 2665 | 2660 | 806 |
| 298 | 20231221 | 135900 | 5102054355 | 2665 | 2660 | 2665 | 2660 | 89 |
| 299 | 20231221 | 135800 | 5101817235 | 2660 | 2685 | 2685 | 2660 | 2784 |
| 300 | 20231221 | 135700 | 5094394935 | 2685 | 2675 | 2685 | 2675 | 1043 |
| 301 | 20231221 | 135600 | 5091594845 | 2675 | 2675 | 2675 | 2675 | 10 |
| 302 | 20231221 | 135500 | 5091568095 | 2670 | 2680 | 2680 | 2670 | 1060 |
| 303 | 20231221 | 135400 | 5088727405 | 2665 | 2665 | 2665 | 2665 | 409 |
| 304 | 20231221 | 135300 | 5087637420 | 2665 | 2670 | 2670 | 2665 | 11 |
| 305 | 20231221 | 135200 | 5087608080 | 2665 | 2675 | 2675 | 2665 | 711 |
| 306 | 20231221 | 135100 | 5085706255 | 2665 | 2675 | 2675 | 2665 | 61 |
| 307 | 20231221 | 135000 | 5085543370 | 2675 | 2670 | 2675 | 2665 | 1009 |
| 308 | 20231221 | 134900 | 5082847005 | 2670 | 2670 | 2670 | 2665 | 3781 |
| 309 | 20231221 | 134800 | 5072751785 | 2665 | 2665 | 2670 | 2660 | 3368 |
| 310 | 20231221 | 134700 | 5063782065 | 2670 | 2675 | 2675 | 2665 | 5477 |
| 311 | 20231221 | 134600 | 5049162465 | 2675 | 2680 | 2680 | 2675 | 3818 |
| 312 | 20231221 | 134500 | 5038948810 | 2680 | 2680 | 2680 | 2680 | 27 |
| 313 | 20231221 | 134400 | 5038876450 | 2680 | 2680 | 2680 | 2675 | 1183 |
| 314 | 20231221 | 134300 | 5035707915 | 2680 | 2685 | 2685 | 2680 | 3334 |
| 315 | 20231221 | 134200 | 5026766765 | 2685 | 2680 | 2685 | 2680 | 558 |
| 316 | 20231221 | 134100 | 5025269750 | 2680 | 2685 | 2685 | 2680 | 790 |
| 317 | 20231221 | 134000 | 5023151050 | 2680 | 2685 | 2685 | 2680 | 1049 |
| 318 | 20231221 | 133900 | 5020338200 | 2685 | 2685 | 2685 | 2685 | 6 |
| 319 | 20231221 | 133800 | 5020322090 | 2685 | 2690 | 2690 | 2685 | 1342 |
| 320 | 20231221 | 133700 | 5016718715 | 2690 | 2690 | 2690 | 2690 | 15 |
| 321 | 20231221 | 133600 | 5016678365 | 2690 | 2695 | 2695 | 2690 | 101 |
| 322 | 20231221 | 133500 | 5016406670 | 2695 | 2695 | 2695 | 2695 | 1 |
| 323 | 20231221 | 133400 | 5016403975 | 2695 | 2695 | 2695 | 2690 | 3022 |
| 324 | 20231221 | 133300 | 5008264360 | 2695 | 2695 | 2695 | 2695 | 1 |
| 325 | 20231221 | 133200 | 5008261665 | 2690 | 2695 | 2695 | 2690 | 32 |
| 326 | 20231221 | 133100 | 5008175575 | 2695 | 2695 | 2695 | 2695 | 600 |
| 327 | 20231221 | 133000 | 5006558575 | 2695 | 2695 | 2695 | 2695 | 142 |
| 328 | 20231221 | 132900 | 5006175885 | 2695 | 2695 | 2695 | 2695 | 892 |
| 329 | 20231221 | 132800 | 5003771945 | 2695 | 2695 | 2695 | 2695 | 200 |
| 330 | 20231221 | 132700 | 5003232945 | 2695 | 2695 | 2695 | 2695 | 69 |
| 331 | 20231221 | 132600 | 5003046990 | 2695 | 2695 | 2695 | 2695 | 2 |
| 332 | 20231221 | 132500 | 5003041600 | 2685 | 2700 | 2700 | 2685 | 2001 |
| 333 | 20231221 | 132400 | 4997666870 | 2700 | 2700 | 2700 | 2700 | 1 |
| 334 | 20231221 | 132300 | 4997664170 | 2685 | 2700 | 2700 | 2685 | 16 |
| 335 | 20231221 | 132200 | 4997621060 | 2700 | 2690 | 2700 | 2685 | 1959 |
| 336 | 20231221 | 132100 | 4992360070 | 2705 | 2705 | 2705 | 2705 | 4 |
| 337 | 20231221 | 132000 | 4992349250 | 2705 | 2690 | 2705 | 2690 | 401 |
| 338 | 20231221 | 131900 | 4991265055 | 2690 | 2690 | 2690 | 2690 | 1534 |
| 339 | 20231221 | 131800 | 4987138595 | 2690 | 2700 | 2700 | 2690 | 1482 |
| 340 | 20231221 | 131700 | 4983148580 | 2705 | 2710 | 2710 | 2705 | 15463 |
| 341 | 20231221 | 131600 | 4941316580 | 2710 | 2710 | 2710 | 2705 | 2392 |
| 342 | 20231221 | 131500 | 4934836145 | 2715 | 2715 | 2715 | 2710 | 747 |
| 343 | 20231221 | 131400 | 4932808545 | 2710 | 2710 | 2710 | 2710 | 0 |
| 344 | 20231221 | 131300 | 4932808545 | 2710 | 2715 | 2715 | 2710 | 5 |
| 345 | 20231221 | 131200 | 4932794980 | 2710 | 2710 | 2710 | 2710 | 149 |
| 346 | 20231221 | 131100 | 4932391190 | 2705 | 2700 | 2705 | 2700 | 272 |
| 347 | 20231221 | 131000 | 4931655730 | 2700 | 2700 | 2705 | 2700 | 2352 |
| 348 | 20231221 | 130900 | 4925305320 | 2700 | 2695 | 2700 | 2690 | 311 |
| 349 | 20231221 | 130800 | 4924467680 | 2690 | 2690 | 2690 | 2690 | 850 |
| 350 | 20231221 | 130700 | 4922181180 | 2695 | 2690 | 2695 | 2690 | 119 |
| 351 | 20231221 | 130600 | 4921860575 | 2685 | 2685 | 2685 | 2685 | 0 |
| 352 | 20231221 | 130500 | 4921860575 | 2685 | 2690 | 2695 | 2680 | 2562 |
| 353 | 20231221 | 130400 | 4914978840 | 2685 | 2690 | 2690 | 2685 | 3533 |
| 354 | 20231221 | 130300 | 4905492625 | 2685 | 2690 | 2690 | 2685 | 711 |
| 355 | 20231221 | 130200 | 4903580165 | 2690 | 2690 | 2690 | 2690 | 46 |
| 356 | 20231221 | 130100 | 4903456425 | 2690 | 2690 | 2690 | 2690 | 1655 |
| 357 | 20231221 | 130000 | 4899004475 | 2690 | 2695 | 2695 | 2690 | 1335 |
| 358 | 20231221 | 125900 | 4895406985 | 2695 | 2695 | 2695 | 2695 | 756 |
| 359 | 20231221 | 125800 | 4893369565 | 2695 | 2695 | 2695 | 2690 | 7114 |
| 360 | 20231221 | 125700 | 4874222310 | 2700 | 2700 | 2700 | 2695 | 2090 |
| 361 | 20231221 | 125600 | 4868579560 | 2700 | 2705 | 2705 | 2700 | 218 |
| 362 | 20231221 | 125500 | 4867989880 | 2705 | 2710 | 2710 | 2705 | 3 |
| 363 | 20231221 | 125400 | 4867981760 | 2705 | 2705 | 2705 | 2705 | 1 |
| 364 | 20231221 | 125300 | 4867979055 | 2700 | 2705 | 2710 | 2700 | 3312 |
| 365 | 20231221 | 125200 | 4859034060 | 2710 | 2705 | 2710 | 2705 | 2 |
| 366 | 20231221 | 125100 | 4859028645 | 2705 | 2705 | 2705 | 2705 | 26 |
| 367 | 20231221 | 125000 | 4858958315 | 2705 | 2705 | 2705 | 2705 | 1384 |
| 368 | 20231221 | 124900 | 4855214595 | 2705 | 2710 | 2710 | 2705 | 111 |
| 369 | 20231221 | 124800 | 4854913840 | 2705 | 2710 | 2710 | 2705 | 876 |
| 370 | 20231221 | 124700 | 4852544105 | 2705 | 2715 | 2715 | 2705 | 1796 |
| 371 | 20231221 | 124600 | 4847676120 | 2715 | 2715 | 2715 | 2715 | 503 |
| 372 | 20231221 | 124500 | 4846310475 | 2715 | 2715 | 2715 | 2715 | 500 |
| 373 | 20231221 | 124400 | 4844952975 | 2715 | 2715 | 2715 | 2715 | 504 |
| 374 | 20231221 | 124300 | 4843584615 | 2720 | 2725 | 2725 | 2715 | 1016 |
| 375 | 20231221 | 124200 | 4840822230 | 2725 | 2730 | 2730 | 2725 | 170 |
| 376 | 20231221 | 124100 | 4840358940 | 2730 | 2730 | 2730 | 2730 | 12 |
| 377 | 20231221 | 124000 | 4840326180 | 2725 | 2725 | 2730 | 2725 | 1067 |
| 378 | 20231221 | 123900 | 4837416105 | 2730 | 2735 | 2740 | 2730 | 1676 |
| 379 | 20231221 | 123800 | 4832835555 | 2730 | 2735 | 2735 | 2730 | 1612 |
| 380 | 20231221 | 123700 | 4828426740 | 2735 | 2725 | 2735 | 2725 | 1273 |
| 381 | 20231221 | 123600 | 4824956660 | 2725 | 2715 | 2725 | 2715 | 958 |
| 382 | 20231221 | 123500 | 4822350850 | 2720 | 2715 | 2720 | 2715 | 508 |
| 383 | 20231221 | 123400 | 4820969590 | 2720 | 2720 | 2720 | 2720 | 738 |
| 384 | 20231221 | 123300 | 4818962230 | 2715 | 2715 | 2715 | 2705 | 443 |
| 385 | 20231221 | 123200 | 4817761885 | 2720 | 2720 | 2720 | 2720 | 232 |
| 386 | 20231221 | 123100 | 4817130845 | 2720 | 2725 | 2725 | 2720 | 110 |
| 387 | 20231221 | 123000 | 4816831620 | 2720 | 2720 | 2720 | 2715 | 511 |
| 388 | 20231221 | 122900 | 4815441765 | 2700 | 2715 | 2715 | 2700 | 1996 |
| 389 | 20231221 | 122800 | 4810043715 | 2720 | 2715 | 2720 | 2715 | 508 |
| 390 | 20231221 | 122700 | 4808664080 | 2710 | 2705 | 2710 | 2705 | 661 |
| 391 | 20231221 | 122600 | 4806875700 | 2700 | 2695 | 2700 | 2690 | 3543 |
| 392 | 20231221 | 122500 | 4797341790 | 2695 | 2715 | 2715 | 2695 | 16859 |
| 393 | 20231221 | 122400 | 4751756205 | 2710 | 2705 | 2715 | 2705 | 2327 |
| 394 | 20231221 | 122300 | 4745450745 | 2710 | 2710 | 2710 | 2710 | 201 |
| 395 | 20231221 | 122200 | 4744906035 | 2700 | 2705 | 2705 | 2700 | 356 |
| 396 | 20231221 | 122100 | 4743944440 | 2710 | 2710 | 2710 | 2710 | 83 |
| 397 | 20231221 | 122000 | 4743719510 | 2700 | 2700 | 2700 | 2700 | 500 |
| 398 | 20231221 | 121900 | 4742369510 | 2700 | 2705 | 2705 | 2700 | 2058 |
| 399 | 20231221 | 121800 | 4736810690 | 2710 | 2710 | 2710 | 2705 | 108 |
| 400 | 20231221 | 121700 | 4736518510 | 2705 | 2710 | 2710 | 2705 | 218 |
| 401 | 20231221 | 121600 | 4735928730 | 2710 | 2705 | 2710 | 2690 | 296 |
| 402 | 20231221 | 121500 | 4735126850 | 2695 | 2705 | 2705 | 2695 | 3143 |
| 403 | 20231221 | 121400 | 4726656450 | 2695 | 2705 | 2705 | 2695 | 2716 |
| 404 | 20231221 | 121300 | 4719335875 | 2705 | 2705 | 2705 | 2700 | 730 |
| 405 | 20231221 | 121200 | 4717362250 | 2705 | 2705 | 2705 | 2705 | 1 |
| 406 | 20231221 | 121100 | 4717359545 | 2710 | 2710 | 2710 | 2710 | 306 |
| 407 | 20231221 | 121000 | 4716530285 | 2700 | 2695 | 2700 | 2695 | 781 |
| 408 | 20231221 | 120900 | 4714421635 | 2695 | 2705 | 2705 | 2695 | 2114 |
| 409 | 20231221 | 120800 | 4708719485 | 2705 | 2705 | 2705 | 2705 | 178 |
| 410 | 20231221 | 120700 | 4708237995 | 2710 | 2715 | 2715 | 2710 | 332 |
| 411 | 20231221 | 120600 | 4707338265 | 2710 | 2710 | 2710 | 2695 | 5688 |
| 412 | 20231221 | 120500 | 4691988545 | 2715 | 2710 | 2715 | 2710 | 33 |
| 413 | 20231221 | 120400 | 4691899040 | 2715 | 2715 | 2715 | 2715 | 1 |
| 414 | 20231221 | 120300 | 4691896325 | 2700 | 2715 | 2715 | 2700 | 7064 |
| 415 | 20231221 | 120200 | 4672787250 | 2720 | 2720 | 2720 | 2710 | 3139 |
| 416 | 20231221 | 120100 | 4664275775 | 2720 | 2725 | 2725 | 2720 | 1316 |
| 417 | 20231221 | 120000 | 4660693610 | 2725 | 2720 | 2725 | 2720 | 1470 |
| 418 | 20231221 | 115900 | 4656694710 | 2725 | 2735 | 2735 | 2725 | 1391 |
| 419 | 20231221 | 115800 | 4652898935 | 2735 | 2735 | 2735 | 2730 | 362 |
| 420 | 20231221 | 115700 | 4651910365 | 2735 | 2740 | 2745 | 2735 | 3280 |
| 421 | 20231221 | 115600 | 4642927555 | 2740 | 2740 | 2740 | 2740 | 1179 |
| 422 | 20231221 | 115500 | 4639697095 | 2740 | 2735 | 2740 | 2725 | 6262 |
| 423 | 20231221 | 115400 | 4622587435 | 2735 | 2750 | 2750 | 2735 | 4976 |
| 424 | 20231221 | 115300 | 4608952615 | 2750 | 2750 | 2755 | 2750 | 3982 |
| 425 | 20231221 | 115200 | 4597985285 | 2755 | 2745 | 2755 | 2740 | 6011 |
| 426 | 20231221 | 115100 | 4581449745 | 2745 | 2740 | 2750 | 2740 | 7377 |
| 427 | 20231221 | 115000 | 4561228010 | 2735 | 2725 | 2735 | 2725 | 3651 |
| 428 | 20231221 | 114900 | 4551260015 | 2725 | 2730 | 2730 | 2725 | 2050 |
| 429 | 20231221 | 114800 | 4545669115 | 2730 | 2730 | 2730 | 2725 | 1112 |
| 430 | 20231221 | 114700 | 4542633425 | 2730 | 2730 | 2730 | 2730 | 3031 |
| 431 | 20231221 | 114600 | 4534358795 | 2730 | 2725 | 2730 | 2725 | 717 |
| 432 | 20231221 | 114500 | 4532404860 | 2725 | 2715 | 2725 | 2715 | 714 |
| 433 | 20231221 | 114400 | 4530463850 | 2710 | 2715 | 2735 | 2710 | 5095 |
| 434 | 20231221 | 114300 | 4516581340 | 2715 | 2720 | 2735 | 2710 | 5159 |
| 435 | 20231221 | 114200 | 4502577400 | 2720 | 2730 | 2740 | 2720 | 3423 |
| 436 | 20231221 | 114100 | 4493251645 | 2740 | 2730 | 2740 | 2730 | 1000 |
| 437 | 20231221 | 114000 | 4490518885 | 2730 | 2740 | 2740 | 2730 | 3562 |
| 438 | 20231221 | 113900 | 4480793580 | 2740 | 2735 | 2745 | 2730 | 2904 |
| 439 | 20231221 | 113800 | 4472838265 | 2735 | 2740 | 2740 | 2735 | 2095 |
| 440 | 20231221 | 113700 | 4467108415 | 2745 | 2745 | 2750 | 2730 | 8763 |
| 441 | 20231221 | 113600 | 4443029135 | 2730 | 2745 | 2755 | 2730 | 19106 |
| 442 | 20231221 | 113500 | 4390553995 | 2745 | 2740 | 2750 | 2730 | 8259 |
| 443 | 20231221 | 113400 | 4367885325 | 2740 | 2710 | 2740 | 2710 | 6290 |
| 444 | 20231221 | 113300 | 4350764050 | 2705 | 2705 | 2710 | 2695 | 2266 |
| 445 | 20231221 | 113200 | 4344638225 | 2690 | 2710 | 2715 | 2680 | 5243 |
| 446 | 20231221 | 113100 | 4330521155 | 2710 | 2715 | 2715 | 2710 | 7442 |
| 447 | 20231221 | 113000 | 4310330115 | 2710 | 2700 | 2710 | 2700 | 3597 |
| 448 | 20231221 | 112900 | 4300594840 | 2700 | 2695 | 2705 | 2695 | 5111 |
| 449 | 20231221 | 112800 | 4286790005 | 2685 | 2695 | 2695 | 2685 | 265 |
| 450 | 20231221 | 112700 | 4286078040 | 2695 | 2695 | 2695 | 2685 | 4241 |
| 451 | 20231221 | 112600 | 4274681865 | 2695 | 2695 | 2695 | 2695 | 1855 |
| 452 | 20231221 | 112500 | 4269682640 | 2690 | 2690 | 2690 | 2685 | 2285 |
| 453 | 20231221 | 112400 | 4263537820 | 2690 | 2690 | 2695 | 2690 | 3890 |
| 454 | 20231221 | 112300 | 4253073705 | 2690 | 2685 | 2695 | 2685 | 1928 |
| 455 | 20231221 | 112200 | 4247890925 | 2680 | 2680 | 2680 | 2680 | 2269 |
| 456 | 20231221 | 112100 | 4241810005 | 2675 | 2680 | 2685 | 2675 | 2346 |
| 457 | 20231221 | 112000 | 4235524275 | 2685 | 2680 | 2685 | 2680 | 75 |
| 458 | 20231221 | 111900 | 4235323140 | 2680 | 2680 | 2685 | 2680 | 1948 |
| 459 | 20231221 | 111800 | 4230096605 | 2685 | 2680 | 2685 | 2680 | 2908 |
| 460 | 20231221 | 111700 | 4222302470 | 2680 | 2675 | 2680 | 2665 | 640 |
| 461 | 20231221 | 111600 | 4220590405 | 2670 | 2670 | 2670 | 2665 | 510 |
| 462 | 20231221 | 111500 | 4219230005 | 2665 | 2675 | 2675 | 2665 | 5316 |
| 463 | 20231221 | 111400 | 4205052825 | 2675 | 2675 | 2680 | 2675 | 724 |
| 464 | 20231221 | 111300 | 4203115300 | 2675 | 2670 | 2675 | 2670 | 2514 |
| 465 | 20231221 | 111200 | 4196396385 | 2670 | 2670 | 2680 | 2670 | 1361 |
| 466 | 20231221 | 111100 | 4192760995 | 2675 | 2670 | 2675 | 2665 | 5429 |
| 467 | 20231221 | 111000 | 4178254505 | 2665 | 2670 | 2670 | 2665 | 1855 |
| 468 | 20231221 | 110900 | 4173305055 | 2670 | 2675 | 2675 | 2670 | 1933 |
| 469 | 20231221 | 110800 | 4168143845 | 2670 | 2675 | 2680 | 2670 | 4638 |
| 470 | 20231221 | 110700 | 4155754030 | 2675 | 2665 | 2675 | 2660 | 4603 |
| 471 | 20231221 | 110600 | 4143476895 | 2665 | 2660 | 2665 | 2660 | 2874 |
| 472 | 20231221 | 110500 | 4135826255 | 2660 | 2650 | 2660 | 2650 | 4416 |
| 473 | 20231221 | 110400 | 4124121850 | 2650 | 2650 | 2650 | 2645 | 1107 |
| 474 | 20231221 | 110300 | 4121188385 | 2655 | 2655 | 2660 | 2650 | 3065 |
| 475 | 20231221 | 110200 | 4113056035 | 2655 | 2650 | 2660 | 2650 | 1687 |
| 476 | 20231221 | 110100 | 4108577860 | 2650 | 2635 | 2650 | 2635 | 5582 |
| 477 | 20231221 | 110000 | 4093832715 | 2640 | 2635 | 2645 | 2630 | 9452 |
| 478 | 20231221 | 105900 | 4068880985 | 2640 | 2635 | 2640 | 2635 | 2401 |
| 479 | 20231221 | 105800 | 4062543550 | 2635 | 2635 | 2645 | 2635 | 5298 |
| 480 | 20231221 | 105700 | 4048554495 | 2640 | 2645 | 2645 | 2635 | 5502 |
| 481 | 20231221 | 105600 | 4034026885 | 2645 | 2640 | 2650 | 2635 | 5294 |
| 482 | 20231221 | 105500 | 4020053020 | 2640 | 2655 | 2655 | 2635 | 18168 |
| 483 | 20231221 | 105400 | 3972030280 | 2655 | 2665 | 2665 | 2655 | 17688 |
| 484 | 20231221 | 105300 | 3924996590 | 2665 | 2670 | 2670 | 2660 | 2141 |
| 485 | 20231221 | 105200 | 3919290945 | 2665 | 2680 | 2685 | 2665 | 4224 |
| 486 | 20231221 | 105100 | 3908006905 | 2680 | 2685 | 2690 | 2675 | 6398 |
| 487 | 20231221 | 105000 | 3890848210 | 2685 | 2680 | 2700 | 2675 | 5392 |
| 488 | 20231221 | 104900 | 3876354765 | 2680 | 2680 | 2685 | 2670 | 3426 |
| 489 | 20231221 | 104800 | 3867173555 | 2675 | 2660 | 2680 | 2655 | 5022 |
| 490 | 20231221 | 104700 | 3853764205 | 2665 | 2655 | 2665 | 2650 | 4664 |
| 491 | 20231221 | 104600 | 3841362120 | 2660 | 2655 | 2660 | 2655 | 3014 |
| 492 | 20231221 | 104500 | 3833359795 | 2655 | 2660 | 2665 | 2655 | 4932 |
| 493 | 20231221 | 104400 | 3820241775 | 2660 | 2650 | 2660 | 2650 | 4632 |
| 494 | 20231221 | 104300 | 3807941795 | 2655 | 2655 | 2655 | 2650 | 5037 |
| 495 | 20231221 | 104200 | 3794575615 | 2655 | 2660 | 2665 | 2650 | 19786 |
| 496 | 20231221 | 104100 | 3742041730 | 2660 | 2670 | 2670 | 2660 | 17927 |
| 497 | 20231221 | 104000 | 3694270410 | 2670 | 2685 | 2685 | 2670 | 5653 |
| 498 | 20231221 | 103900 | 3679152905 | 2680 | 2685 | 2690 | 2680 | 3491 |
| 499 | 20231221 | 103800 | 3669788450 | 2685 | 2685 | 2690 | 2680 | 4361 |
| 500 | 20231221 | 103700 | 3658078920 | 2685 | 2685 | 2690 | 2680 | 7616 |
| 501 | 20231221 | 103600 | 3637645240 | 2690 | 2685 | 2695 | 2685 | 2165 |
| 502 | 20231221 | 103500 | 3631821390 | 2690 | 2690 | 2695 | 2685 | 8257 |
| 503 | 20231221 | 103400 | 3609622870 | 2695 | 2695 | 2700 | 2690 | 16343 |
| 504 | 20231221 | 103300 | 3565610190 | 2700 | 2710 | 2710 | 2700 | 14780 |
| 505 | 20231221 | 103200 | 3525628130 | 2715 | 2700 | 2715 | 2700 | 10042 |
| 506 | 20231221 | 103100 | 3498460165 | 2700 | 2740 | 2740 | 2700 | 36609 |
| 507 | 20231221 | 103000 | 3399301280 | 2740 | 2740 | 2745 | 2735 | 8150 |
| 508 | 20231221 | 102900 | 3376975065 | 2750 | 2740 | 2750 | 2735 | 8955 |
| 509 | 20231221 | 102800 | 3352441055 | 2740 | 2730 | 2740 | 2725 | 5217 |
| 510 | 20231221 | 102700 | 3338191065 | 2725 | 2730 | 2750 | 2725 | 24458 |
| 511 | 20231221 | 102600 | 3271191235 | 2730 | 2755 | 2765 | 2730 | 41594 |
| 512 | 20231221 | 102500 | 3156921370 | 2765 | 2775 | 2785 | 2760 | 18080 |
| 513 | 20231221 | 102400 | 3106845135 | 2775 | 2790 | 2790 | 2775 | 15044 |
| 514 | 20231221 | 102300 | 3065001155 | 2790 | 2800 | 2820 | 2790 | 63900 |
| 515 | 20231221 | 102200 | 2885904665 | 2805 | 2820 | 2825 | 2800 | 38802 |
| 516 | 20231221 | 102100 | 2776605890 | 2820 | 2810 | 2830 | 2805 | 75815 |
| 517 | 20231221 | 102000 | 2562654085 | 2810 | 2770 | 2825 | 2770 | 68131 |
| 518 | 20231221 | 101900 | 2372293565 | 2775 | 2765 | 2785 | 2755 | 26718 |
| 519 | 20231221 | 101800 | 2298132100 | 2755 | 2775 | 2795 | 2755 | 67576 |
| 520 | 20231221 | 101700 | 2110398940 | 2785 | 2760 | 2790 | 2755 | 60893 |
| 521 | 20231221 | 101600 | 1941413845 | 2755 | 2740 | 2765 | 2730 | 23726 |
| 522 | 20231221 | 101500 | 1876212315 | 2740 | 2735 | 2745 | 2720 | 25239 |
| 523 | 20231221 | 101400 | 1807140070 | 2735 | 2725 | 2735 | 2720 | 21154 |
| 524 | 20231221 | 101300 | 1749373765 | 2730 | 2705 | 2730 | 2695 | 15404 |
| 525 | 20231221 | 101200 | 1707525980 | 2710 | 2720 | 2725 | 2700 | 6993 |
| 526 | 20231221 | 101100 | 1688565100 | 2720 | 2725 | 2735 | 2710 | 22399 |
| 527 | 20231221 | 101000 | 1627583440 | 2715 | 2710 | 2725 | 2705 | 32278 |
| 528 | 20231221 | 100900 | 1539865975 | 2710 | 2695 | 2710 | 2690 | 12895 |
| 529 | 20231221 | 100800 | 1505068125 | 2695 | 2680 | 2700 | 2670 | 17777 |
| 530 | 20231221 | 100700 | 1457308075 | 2680 | 2670 | 2680 | 2660 | 4757 |
| 531 | 20231221 | 100600 | 1444583750 | 2665 | 2665 | 2665 | 2665 | 555 |
| 532 | 20231221 | 100500 | 1443104675 | 2665 | 2675 | 2675 | 2665 | 1482 |
| 533 | 20231221 | 100400 | 1439152560 | 2675 | 2670 | 2675 | 2665 | 2008 |
| 534 | 20231221 | 100300 | 1433790650 | 2670 | 2670 | 2680 | 2665 | 8696 |
| 535 | 20231221 | 100200 | 1410600700 | 2670 | 2665 | 2680 | 2665 | 2144 |
| 536 | 20231221 | 100100 | 1404872390 | 2665 | 2670 | 2680 | 2665 | 4542 |
| 537 | 20231221 | 100000 | 1392738580 | 2670 | 2650 | 2670 | 2650 | 2243 |
| 538 | 20231221 | 095900 | 1386769490 | 2650 | 2640 | 2650 | 2635 | 1496 |
| 539 | 20231221 | 095800 | 1382825615 | 2635 | 2645 | 2645 | 2635 | 826 |
| 540 | 20231221 | 095700 | 1380647730 | 2640 | 2645 | 2645 | 2640 | 2259 |
| 541 | 20231221 | 095600 | 1374678165 | 2645 | 2645 | 2645 | 2645 | 463 |
| 542 | 20231221 | 095500 | 1373453530 | 2640 | 2645 | 2650 | 2640 | 2041 |
| 543 | 20231221 | 095400 | 1368065080 | 2645 | 2640 | 2645 | 2635 | 3392 |
| 544 | 20231221 | 095300 | 1359110690 | 2635 | 2640 | 2640 | 2635 | 4799 |
| 545 | 20231221 | 095200 | 1346463510 | 2640 | 2650 | 2650 | 2640 | 672 |
| 546 | 20231221 | 095100 | 1344688680 | 2650 | 2635 | 2650 | 2635 | 1466 |
| 547 | 20231221 | 095000 | 1340809960 | 2640 | 2640 | 2640 | 2640 | 45 |
| 548 | 20231221 | 094900 | 1340691160 | 2640 | 2645 | 2645 | 2640 | 2557 |
| 549 | 20231221 | 094800 | 1333934990 | 2645 | 2640 | 2645 | 2640 | 2659 |
| 550 | 20231221 | 094700 | 1326907950 | 2645 | 2645 | 2650 | 2640 | 5302 |
| 551 | 20231221 | 094600 | 1312901860 | 2645 | 2645 | 2645 | 2645 | 1986 |
| 552 | 20231221 | 094500 | 1307648890 | 2645 | 2645 | 2645 | 2645 | 5549 |
| 553 | 20231221 | 094400 | 1292971785 | 2645 | 2650 | 2650 | 2645 | 864 |
| 554 | 20231221 | 094300 | 1290686310 | 2650 | 2645 | 2650 | 2645 | 1348 |
| 555 | 20231221 | 094200 | 1287119845 | 2650 | 2650 | 2650 | 2650 | 342 |
| 556 | 20231221 | 094100 | 1286213545 | 2645 | 2660 | 2665 | 2645 | 3999 |
| 557 | 20231221 | 094000 | 1275601540 | 2665 | 2665 | 2665 | 2665 | 292 |
| 558 | 20231221 | 093900 | 1274823360 | 2665 | 2665 | 2665 | 2665 | 855 |
| 559 | 20231221 | 093800 | 1272544785 | 2665 | 2645 | 2670 | 2645 | 10579 |
| 560 | 20231221 | 093700 | 1244414630 | 2650 | 2650 | 2655 | 2645 | 4971 |
| 561 | 20231221 | 093600 | 1231244895 | 2655 | 2660 | 2665 | 2650 | 3119 |
| 562 | 20231221 | 093500 | 1222954945 | 2660 | 2660 | 2665 | 2655 | 3161 |
| 563 | 20231221 | 093400 | 1214543075 | 2660 | 2665 | 2665 | 2660 | 1744 |
| 564 | 20231221 | 093300 | 1209903095 | 2665 | 2650 | 2665 | 2650 | 1321 |
| 565 | 20231221 | 093200 | 1206401455 | 2650 | 2650 | 2660 | 2650 | 1359 |
| 566 | 20231221 | 093100 | 1202793780 | 2645 | 2660 | 2660 | 2645 | 3839 |
| 567 | 20231221 | 093000 | 1192621020 | 2655 | 2650 | 2665 | 2645 | 2902 |
| 568 | 20231221 | 092900 | 1184926605 | 2650 | 2650 | 2655 | 2645 | 2139 |
| 569 | 20231221 | 092800 | 1179252240 | 2635 | 2660 | 2670 | 2635 | 15399 |
| 570 | 20231221 | 092700 | 1138378165 | 2660 | 2670 | 2705 | 2650 | 26980 |
| 571 | 20231221 | 092600 | 1066054575 | 2670 | 2625 | 2670 | 2625 | 11041 |
| 572 | 20231221 | 092500 | 1036819630 | 2625 | 2620 | 2625 | 2615 | 6691 |
| 573 | 20231221 | 092400 | 1019305805 | 2630 | 2635 | 2635 | 2625 | 4107 |
| 574 | 20231221 | 092300 | 1008515275 | 2635 | 2645 | 2650 | 2635 | 7266 |
| 575 | 20231221 | 092200 | 989329135 | 2645 | 2655 | 2655 | 2645 | 5234 |
| 576 | 20231221 | 092100 | 975456730 | 2660 | 2675 | 2675 | 2660 | 15935 |
| 577 | 20231221 | 092000 | 932982365 | 2675 | 2640 | 2675 | 2640 | 6027 |
| 578 | 20231221 | 091900 | 916955020 | 2645 | 2640 | 2645 | 2640 | 980 |
| 579 | 20231221 | 091800 | 914365510 | 2640 | 2650 | 2650 | 2640 | 4666 |
| 580 | 20231221 | 091700 | 902024955 | 2645 | 2635 | 2650 | 2630 | 4732 |
| 581 | 20231221 | 091600 | 889545780 | 2635 | 2615 | 2640 | 2595 | 17909 |
| 582 | 20231221 | 091500 | 842687360 | 2600 | 2600 | 2620 | 2600 | 22769 |
| 583 | 20231221 | 091400 | 783341480 | 2610 | 2630 | 2630 | 2580 | 48324 |
| 584 | 20231221 | 091300 | 657589940 | 2630 | 2635 | 2640 | 2625 | 5072 |
| 585 | 20231221 | 091200 | 644238665 | 2640 | 2625 | 2645 | 2625 | 11115 |
| 586 | 20231221 | 091100 | 614972850 | 2625 | 2630 | 2635 | 2615 | 14594 |
| 587 | 20231221 | 091000 | 576693490 | 2635 | 2650 | 2650 | 2630 | 16207 |
| 588 | 20231221 | 090900 | 534021880 | 2650 | 2670 | 2670 | 2640 | 28302 |
| 589 | 20231221 | 090800 | 459063390 | 2670 | 2680 | 2680 | 2665 | 5859 |
| 590 | 20231221 | 090700 | 443404275 | 2680 | 2690 | 2695 | 2680 | 10076 |
| 591 | 20231221 | 090600 | 416333925 | 2690 | 2700 | 2700 | 2690 | 5783 |
| 592 | 20231221 | 090500 | 400760890 | 2695 | 2710 | 2720 | 2690 | 8093 |
| 593 | 20231221 | 090400 | 378869355 | 2705 | 2700 | 2710 | 2695 | 12706 |
| 594 | 20231221 | 090300 | 344486885 | 2700 | 2710 | 2715 | 2680 | 26423 |
| 595 | 20231221 | 090200 | 273200925 | 2715 | 2715 | 2725 | 2700 | 25512 |
| 596 | 20231221 | 090100 | 203936315 | 2720 | 2685 | 2720 | 2680 | 25782 |
| 597 | 20231221 | 090000 | 134374480 | 2680 | 2670 | 2680 | 2660 | 47107 |