28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 183300 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 17309 |
| 3 | 20231214 | 183200 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20231214 | 183100 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20231214 | 183000 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20231214 | 182900 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20231214 | 182800 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20231214 | 182700 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20231214 | 182600 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20231214 | 182500 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20231214 | 182400 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20231214 | 182300 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20231214 | 182200 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20231214 | 182100 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20231214 | 182000 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20231214 | 181900 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20231214 | 181800 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20231214 | 181700 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20231214 | 181600 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20231214 | 181500 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20231214 | 181400 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20231214 | 181300 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20231214 | 181200 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20231214 | 181100 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20231214 | 181000 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20231214 | 180900 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20231214 | 180800 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20231214 | 180700 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20231214 | 180600 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20231214 | 180500 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20231214 | 180400 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20231214 | 180300 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 17309 |
| 33 | 20231214 | 180200 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20231214 | 180100 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20231214 | 180000 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20231214 | 175900 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20231214 | 175800 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20231214 | 175700 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20231214 | 175600 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20231214 | 175500 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20231214 | 175400 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20231214 | 175300 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20231214 | 175200 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20231214 | 175100 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20231214 | 175000 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20231214 | 174900 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20231214 | 174800 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20231214 | 174700 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20231214 | 174600 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20231214 | 174500 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20231214 | 174400 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20231214 | 174300 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20231214 | 174200 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20231214 | 174100 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20231214 | 174000 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20231214 | 173900 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20231214 | 173800 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20231214 | 173700 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20231214 | 173600 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20231214 | 173500 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20231214 | 173400 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20231214 | 173300 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 17309 |
| 63 | 20231214 | 173200 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20231214 | 173100 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20231214 | 173000 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20231214 | 172900 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20231214 | 172800 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20231214 | 172700 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20231214 | 172600 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20231214 | 172500 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20231214 | 172400 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20231214 | 172300 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20231214 | 172200 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20231214 | 172100 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20231214 | 172000 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20231214 | 171900 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20231214 | 171800 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20231214 | 171700 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20231214 | 171600 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20231214 | 171500 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20231214 | 171400 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20231214 | 171300 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20231214 | 171200 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20231214 | 171100 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20231214 | 171000 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20231214 | 170900 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20231214 | 170800 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20231214 | 170700 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20231214 | 170600 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20231214 | 170500 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20231214 | 170400 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20231214 | 170300 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 17309 |
| 93 | 20231214 | 170200 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20231214 | 170100 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20231214 | 170000 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20231214 | 165900 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20231214 | 165800 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20231214 | 165700 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20231214 | 165600 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20231214 | 165500 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20231214 | 165400 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20231214 | 165300 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20231214 | 165200 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20231214 | 165100 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20231214 | 165000 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20231214 | 164900 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20231214 | 164800 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20231214 | 164700 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20231214 | 164600 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20231214 | 164500 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20231214 | 164400 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20231214 | 164300 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20231214 | 164200 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20231214 | 164100 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20231214 | 164000 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20231214 | 163900 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20231214 | 163800 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20231214 | 163700 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20231214 | 163600 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20231214 | 163500 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20231214 | 163400 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20231214 | 163300 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 17309 |
| 123 | 20231214 | 163200 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20231214 | 163100 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20231214 | 163000 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20231214 | 162900 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20231214 | 162800 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20231214 | 162700 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20231214 | 162600 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20231214 | 162500 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20231214 | 162400 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20231214 | 162300 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20231214 | 162200 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20231214 | 162100 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20231214 | 162000 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20231214 | 161900 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20231214 | 161800 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20231214 | 161700 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20231214 | 161600 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20231214 | 161500 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20231214 | 161400 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20231214 | 161300 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20231214 | 161200 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20231214 | 161100 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20231214 | 161000 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20231214 | 160900 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20231214 | 160800 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20231214 | 160700 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20231214 | 160600 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20231214 | 160500 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20231214 | 160400 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20231214 | 160300 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 17309 |
| 153 | 20231214 | 160200 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20231214 | 160100 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20231214 | 160000 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20231214 | 155900 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20231214 | 155800 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20231214 | 155700 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20231214 | 155600 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20231214 | 155500 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20231214 | 155400 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20231214 | 155300 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20231214 | 155200 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20231214 | 155100 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20231214 | 155000 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20231214 | 154900 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20231214 | 154800 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20231214 | 154700 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20231214 | 154600 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20231214 | 154500 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20231214 | 154400 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20231214 | 154300 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20231214 | 154200 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20231214 | 154100 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20231214 | 154000 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20231214 | 153900 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20231214 | 153800 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20231214 | 153700 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20231214 | 153600 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20231214 | 153500 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20231214 | 153400 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20231214 | 153300 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 17309 |
| 183 | 20231214 | 153200 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20231214 | 153100 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20231214 | 153000 | 2322238520 | 3645 | 3645 | 3645 | 3645 | 17309 |
| 186 | 20231214 | 152900 | 2259147215 | 3680 | 3680 | 3680 | 3680 | 0 |
| 187 | 20231214 | 152800 | 2259147215 | 3680 | 3680 | 3680 | 3680 | 0 |
| 188 | 20231214 | 152700 | 2259147215 | 3680 | 3680 | 3680 | 3680 | 0 |
| 189 | 20231214 | 152600 | 2259147215 | 3680 | 3680 | 3680 | 3680 | 0 |
| 190 | 20231214 | 152500 | 2259147215 | 3680 | 3680 | 3680 | 3680 | 0 |
| 191 | 20231214 | 152400 | 2259147215 | 3680 | 3680 | 3680 | 3680 | 0 |
| 192 | 20231214 | 152300 | 2259147215 | 3680 | 3680 | 3680 | 3680 | 0 |
| 193 | 20231214 | 152200 | 2259147215 | 3680 | 3680 | 3680 | 3680 | 0 |
| 194 | 20231214 | 152100 | 2259147215 | 3680 | 3680 | 3680 | 3680 | 0 |
| 195 | 20231214 | 152000 | 2259147215 | 3680 | 3680 | 3680 | 3680 | 0 |
| 196 | 20231214 | 151900 | 2259147215 | 3680 | 3660 | 3680 | 3660 | 101 |
| 197 | 20231214 | 151800 | 2258777535 | 3685 | 3665 | 3685 | 3665 | 12102 |
| 198 | 20231214 | 151700 | 2214250565 | 3660 | 3670 | 3670 | 3660 | 232 |
| 199 | 20231214 | 151600 | 2213400340 | 3670 | 3660 | 3670 | 3660 | 310 |
| 200 | 20231214 | 151500 | 2212264890 | 3675 | 3670 | 3680 | 3655 | 1846 |
| 201 | 20231214 | 151400 | 2205493245 | 3680 | 3670 | 3680 | 3670 | 16 |
| 202 | 20231214 | 151300 | 2205434510 | 3680 | 3680 | 3680 | 3670 | 5461 |
| 203 | 20231214 | 151200 | 2185338160 | 3680 | 3675 | 3680 | 3665 | 419 |
| 204 | 20231214 | 151100 | 2183797850 | 3680 | 3680 | 3680 | 3665 | 1013 |
| 205 | 20231214 | 151000 | 2180070190 | 3680 | 3665 | 3680 | 3665 | 14 |
| 206 | 20231214 | 150900 | 2180018865 | 3680 | 3675 | 3685 | 3665 | 2161 |
| 207 | 20231214 | 150800 | 2172078125 | 3680 | 3680 | 3680 | 3660 | 1013 |
| 208 | 20231214 | 150700 | 2168350525 | 3680 | 3675 | 3680 | 3670 | 23 |
| 209 | 20231214 | 150600 | 2168266045 | 3675 | 3655 | 3675 | 3655 | 15 |
| 210 | 20231214 | 150500 | 2168211185 | 3680 | 3675 | 3680 | 3655 | 113 |
| 211 | 20231214 | 150400 | 2167795680 | 3675 | 3675 | 3680 | 3660 | 152 |
| 212 | 20231214 | 150300 | 2167237255 | 3675 | 3660 | 3675 | 3660 | 2617 |
| 213 | 20231214 | 150200 | 2157649150 | 3665 | 3675 | 3675 | 3665 | 2 |
| 214 | 20231214 | 150100 | 2157641810 | 3675 | 3665 | 3675 | 3655 | 5096 |
| 215 | 20231214 | 150000 | 2138955960 | 3665 | 3675 | 3675 | 3660 | 931 |
| 216 | 20231214 | 145900 | 2135542135 | 3670 | 3670 | 3675 | 3660 | 797 |
| 217 | 20231214 | 145800 | 2132617670 | 3670 | 3665 | 3670 | 3655 | 714 |
| 218 | 20231214 | 145700 | 2130000990 | 3665 | 3665 | 3665 | 3655 | 713 |
| 219 | 20231214 | 145600 | 2127389355 | 3670 | 3650 | 3670 | 3650 | 713 |
| 220 | 20231214 | 145500 | 2124779875 | 3655 | 3650 | 3655 | 3645 | 1157 |
| 221 | 20231214 | 145400 | 2120556880 | 3655 | 3655 | 3655 | 3650 | 2414 |
| 222 | 20231214 | 145300 | 2111736275 | 3665 | 3665 | 3665 | 3645 | 435 |
| 223 | 20231214 | 145200 | 2110142240 | 3650 | 3670 | 3680 | 3650 | 13558 |
| 224 | 20231214 | 145100 | 2060565995 | 3680 | 3670 | 3680 | 3670 | 1119 |
| 225 | 20231214 | 145000 | 2056453665 | 3680 | 3680 | 3680 | 3670 | 3282 |
| 226 | 20231214 | 144900 | 2044397295 | 3665 | 3680 | 3680 | 3665 | 1931 |
| 227 | 20231214 | 144800 | 2037304950 | 3670 | 3675 | 3680 | 3670 | 1132 |
| 228 | 20231214 | 144700 | 2033143995 | 3675 | 3675 | 3675 | 3670 | 2897 |
| 229 | 20231214 | 144600 | 2022497580 | 3670 | 3670 | 3670 | 3665 | 1227 |
| 230 | 20231214 | 144500 | 2017994555 | 3670 | 3665 | 3670 | 3665 | 1486 |
| 231 | 20231214 | 144400 | 2012544930 | 3670 | 3665 | 3670 | 3665 | 2168 |
| 232 | 20231214 | 144300 | 2004597820 | 3665 | 3665 | 3665 | 3660 | 713 |
| 233 | 20231214 | 144200 | 2001984735 | 3665 | 3665 | 3665 | 3660 | 820 |
| 234 | 20231214 | 144100 | 1998979500 | 3665 | 3660 | 3665 | 3660 | 969 |
| 235 | 20231214 | 144000 | 1995430345 | 3655 | 3655 | 3665 | 3655 | 398 |
| 236 | 20231214 | 143900 | 1993974245 | 3665 | 3665 | 3665 | 3655 | 8466 |
| 237 | 20231214 | 143800 | 1963001720 | 3665 | 3670 | 3670 | 3660 | 2262 |
| 238 | 20231214 | 143700 | 1954710165 | 3670 | 3665 | 3670 | 3665 | 1574 |
| 239 | 20231214 | 143600 | 1948939340 | 3665 | 3665 | 3670 | 3660 | 1301 |
| 240 | 20231214 | 143500 | 1944171175 | 3670 | 3665 | 3670 | 3660 | 419 |
| 241 | 20231214 | 143400 | 1942635595 | 3660 | 3665 | 3665 | 3660 | 1028 |
| 242 | 20231214 | 143300 | 1938871090 | 3665 | 3660 | 3665 | 3660 | 575 |
| 243 | 20231214 | 143200 | 1936766580 | 3665 | 3655 | 3665 | 3655 | 885 |
| 244 | 20231214 | 143100 | 1933528535 | 3660 | 3655 | 3670 | 3650 | 3109 |
| 245 | 20231214 | 143000 | 1922166140 | 3670 | 3670 | 3670 | 3655 | 9114 |
| 246 | 20231214 | 142900 | 1888783370 | 3675 | 3670 | 3680 | 3670 | 1779 |
| 247 | 20231214 | 142800 | 1882250860 | 3670 | 3665 | 3670 | 3665 | 706 |
| 248 | 20231214 | 142700 | 1879659900 | 3670 | 3670 | 3670 | 3665 | 1315 |
| 249 | 20231214 | 142600 | 1874834970 | 3670 | 3665 | 3670 | 3665 | 406 |
| 250 | 20231214 | 142500 | 1873346975 | 3665 | 3665 | 3670 | 3665 | 4538 |
| 251 | 20231214 | 142400 | 1856715195 | 3660 | 3665 | 3665 | 3660 | 406 |
| 252 | 20231214 | 142300 | 1855227210 | 3665 | 3660 | 3665 | 3660 | 784 |
| 253 | 20231214 | 142200 | 1852357705 | 3660 | 3660 | 3660 | 3660 | 405 |
| 254 | 20231214 | 142100 | 1850875405 | 3660 | 3665 | 3665 | 3660 | 686 |
| 255 | 20231214 | 142000 | 1848364640 | 3660 | 3665 | 3665 | 3660 | 1090 |
| 256 | 20231214 | 141900 | 1844373195 | 3655 | 3650 | 3655 | 3650 | 2088 |
| 257 | 20231214 | 141800 | 1836751555 | 3650 | 3655 | 3655 | 3650 | 1500 |
| 258 | 20231214 | 141700 | 1831275165 | 3650 | 3670 | 3670 | 3650 | 5165 |
| 259 | 20231214 | 141600 | 1812372825 | 3670 | 3680 | 3680 | 3665 | 3883 |
| 260 | 20231214 | 141500 | 1798131920 | 3680 | 3680 | 3680 | 3680 | 683 |
| 261 | 20231214 | 141400 | 1795618480 | 3680 | 3680 | 3680 | 3675 | 703 |
| 262 | 20231214 | 141300 | 1793031490 | 3680 | 3680 | 3680 | 3675 | 691 |
| 263 | 20231214 | 141200 | 1790490000 | 3680 | 3680 | 3680 | 3670 | 1502 |
| 264 | 20231214 | 141100 | 1784966805 | 3675 | 3675 | 3680 | 3675 | 1098 |
| 265 | 20231214 | 141000 | 1780929625 | 3680 | 3670 | 3680 | 3670 | 486 |
| 266 | 20231214 | 140900 | 1779143950 | 3670 | 3665 | 3680 | 3665 | 295 |
| 267 | 20231214 | 140800 | 1778061880 | 3675 | 3680 | 3680 | 3675 | 682 |
| 268 | 20231214 | 140700 | 1775553505 | 3680 | 3680 | 3680 | 3670 | 710 |
| 269 | 20231214 | 140600 | 1772944310 | 3665 | 3675 | 3675 | 3665 | 1748 |
| 270 | 20231214 | 140500 | 1766530035 | 3670 | 3675 | 3680 | 3670 | 1089 |
| 271 | 20231214 | 140400 | 1762531345 | 3680 | 3680 | 3680 | 3680 | 407 |
| 272 | 20231214 | 140300 | 1761033585 | 3680 | 3670 | 3680 | 3670 | 687 |
| 273 | 20231214 | 140200 | 1758510845 | 3670 | 3675 | 3675 | 3665 | 1514 |
| 274 | 20231214 | 140100 | 1752957965 | 3670 | 3675 | 3675 | 3670 | 1735 |
| 275 | 20231214 | 140000 | 1746586600 | 3675 | 3680 | 3680 | 3675 | 2000 |
| 276 | 20231214 | 135900 | 1739231160 | 3680 | 3675 | 3680 | 3670 | 3190 |
| 277 | 20231214 | 135800 | 1727507910 | 3675 | 3675 | 3675 | 3675 | 747 |
| 278 | 20231214 | 135700 | 1724762685 | 3675 | 3675 | 3675 | 3675 | 406 |
| 279 | 20231214 | 135600 | 1723270635 | 3675 | 3670 | 3675 | 3670 | 723 |
| 280 | 20231214 | 135500 | 1720613630 | 3675 | 3670 | 3675 | 3670 | 684 |
| 281 | 20231214 | 135400 | 1718103345 | 3670 | 3670 | 3670 | 3670 | 1108 |
| 282 | 20231214 | 135300 | 1714036985 | 3670 | 3670 | 3670 | 3670 | 785 |
| 283 | 20231214 | 135200 | 1711156035 | 3670 | 3675 | 3675 | 3670 | 524 |
| 284 | 20231214 | 135100 | 1709230925 | 3675 | 3665 | 3675 | 3665 | 687 |
| 285 | 20231214 | 135000 | 1706706290 | 3675 | 3670 | 3675 | 3670 | 685 |
| 286 | 20231214 | 134900 | 1704189520 | 3670 | 3670 | 3675 | 3665 | 3805 |
| 287 | 20231214 | 134800 | 1690220615 | 3675 | 3670 | 3680 | 3670 | 7113 |
| 288 | 20231214 | 134700 | 1664100970 | 3665 | 3655 | 3665 | 3655 | 2800 |
| 289 | 20231214 | 134600 | 1653842900 | 3660 | 3660 | 3660 | 3660 | 1084 |
| 290 | 20231214 | 134500 | 1649875460 | 3660 | 3660 | 3660 | 3660 | 406 |
| 291 | 20231214 | 134400 | 1648389500 | 3655 | 3655 | 3655 | 3655 | 700 |
| 292 | 20231214 | 134300 | 1645831000 | 3655 | 3650 | 3655 | 3650 | 2011 |
| 293 | 20231214 | 134200 | 1638483800 | 3650 | 3650 | 3655 | 3650 | 695 |
| 294 | 20231214 | 134100 | 1635946800 | 3650 | 3650 | 3650 | 3650 | 406 |
| 295 | 20231214 | 134000 | 1634464900 | 3650 | 3645 | 3650 | 3645 | 1936 |
| 296 | 20231214 | 133900 | 1627400775 | 3645 | 3645 | 3645 | 3640 | 2100 |
| 297 | 20231214 | 133800 | 1619750275 | 3645 | 3645 | 3645 | 3640 | 1428 |
| 298 | 20231214 | 133700 | 1614545490 | 3645 | 3645 | 3645 | 3645 | 721 |
| 299 | 20231214 | 133600 | 1611917445 | 3645 | 3645 | 3645 | 3630 | 714 |
| 300 | 20231214 | 133500 | 1609315175 | 3645 | 3630 | 3645 | 3630 | 6217 |
| 301 | 20231214 | 133400 | 1586703780 | 3635 | 3640 | 3645 | 3635 | 1611 |
| 302 | 20231214 | 133300 | 1580841840 | 3640 | 3635 | 3640 | 3635 | 887 |
| 303 | 20231214 | 133200 | 1577615560 | 3635 | 3630 | 3640 | 3630 | 5727 |
| 304 | 20231214 | 133100 | 1556816720 | 3630 | 3615 | 3630 | 3615 | 3294 |
| 305 | 20231214 | 133000 | 1544883995 | 3620 | 3615 | 3620 | 3615 | 1013 |
| 306 | 20231214 | 132900 | 1541221990 | 3615 | 3610 | 3615 | 3610 | 2602 |
| 307 | 20231214 | 132800 | 1531828765 | 3610 | 3610 | 3610 | 3610 | 1 |
| 308 | 20231214 | 132700 | 1531825155 | 3605 | 3605 | 3605 | 3605 | 2040 |
| 309 | 20231214 | 132600 | 1524470955 | 3600 | 3605 | 3605 | 3600 | 319 |
| 310 | 20231214 | 132500 | 1523321170 | 3605 | 3600 | 3605 | 3595 | 703 |
| 311 | 20231214 | 132400 | 1520790470 | 3600 | 3605 | 3605 | 3600 | 2100 |
| 312 | 20231214 | 132300 | 1513229970 | 3605 | 3595 | 3605 | 3595 | 2874 |
| 313 | 20231214 | 132200 | 1502890030 | 3595 | 3595 | 3595 | 3595 | 3 |
| 314 | 20231214 | 132100 | 1502879245 | 3590 | 3590 | 3590 | 3590 | 936 |
| 315 | 20231214 | 132000 | 1499519005 | 3590 | 3590 | 3590 | 3590 | 1 |
| 316 | 20231214 | 131900 | 1499515415 | 3580 | 3585 | 3585 | 3580 | 943 |
| 317 | 20231214 | 131800 | 1496137260 | 3585 | 3585 | 3585 | 3585 | 280 |
| 318 | 20231214 | 131700 | 1495133460 | 3585 | 3580 | 3585 | 3575 | 957 |
| 319 | 20231214 | 131600 | 1491708940 | 3580 | 3580 | 3580 | 3580 | 427 |
| 320 | 20231214 | 131500 | 1490180280 | 3580 | 3580 | 3580 | 3580 | 0 |
| 321 | 20231214 | 131400 | 1490180280 | 3580 | 3570 | 3580 | 3570 | 1109 |
| 322 | 20231214 | 131300 | 1486218240 | 3570 | 3570 | 3570 | 3570 | 277 |
| 323 | 20231214 | 131200 | 1485229350 | 3570 | 3570 | 3570 | 3570 | 723 |
| 324 | 20231214 | 131100 | 1482648240 | 3570 | 3570 | 3570 | 3570 | 0 |
| 325 | 20231214 | 131000 | 1482648240 | 3570 | 3570 | 3570 | 3570 | 50 |
| 326 | 20231214 | 130900 | 1482469740 | 3570 | 3565 | 3570 | 3565 | 3 |
| 327 | 20231214 | 130800 | 1482459035 | 3570 | 3570 | 3570 | 3570 | 0 |
| 328 | 20231214 | 130700 | 1482459035 | 3570 | 3570 | 3570 | 3570 | 18 |
| 329 | 20231214 | 130600 | 1482394775 | 3570 | 3570 | 3570 | 3570 | 3455 |
| 330 | 20231214 | 130500 | 1470060425 | 3580 | 3580 | 3580 | 3575 | 4 |
| 331 | 20231214 | 130400 | 1470046110 | 3575 | 3575 | 3575 | 3575 | 136 |
| 332 | 20231214 | 130300 | 1469559910 | 3575 | 3575 | 3575 | 3575 | 937 |
| 333 | 20231214 | 130200 | 1466210135 | 3575 | 3565 | 3575 | 3565 | 3 |
| 334 | 20231214 | 130100 | 1466199430 | 3575 | 3575 | 3580 | 3565 | 5506 |
| 335 | 20231214 | 130000 | 1446549510 | 3575 | 3575 | 3575 | 3575 | 2000 |
| 336 | 20231214 | 125900 | 1439399510 | 3595 | 3590 | 3595 | 3590 | 1219 |
| 337 | 20231214 | 125800 | 1435020830 | 3590 | 3590 | 3590 | 3590 | 300 |
| 338 | 20231214 | 125700 | 1433943830 | 3590 | 3580 | 3590 | 3575 | 826 |
| 339 | 20231214 | 125600 | 1430984460 | 3585 | 3585 | 3585 | 3585 | 1 |
| 340 | 20231214 | 125500 | 1430980875 | 3585 | 3585 | 3585 | 3585 | 1250 |
| 341 | 20231214 | 125400 | 1426499625 | 3585 | 3585 | 3585 | 3585 | 0 |
| 342 | 20231214 | 125300 | 1426499625 | 3585 | 3575 | 3585 | 3575 | 11 |
| 343 | 20231214 | 125200 | 1426460280 | 3585 | 3575 | 3585 | 3575 | 82 |
| 344 | 20231214 | 125100 | 1426166485 | 3580 | 3575 | 3580 | 3575 | 606 |
| 345 | 20231214 | 125000 | 1423997080 | 3575 | 3575 | 3575 | 3575 | 0 |
| 346 | 20231214 | 124900 | 1423997080 | 3575 | 3575 | 3575 | 3575 | 843 |
| 347 | 20231214 | 124800 | 1420983355 | 3575 | 3575 | 3575 | 3575 | 9 |
| 348 | 20231214 | 124700 | 1420951180 | 3575 | 3575 | 3575 | 3575 | 2 |
| 349 | 20231214 | 124600 | 1420944030 | 3570 | 3570 | 3570 | 3570 | 0 |
| 350 | 20231214 | 124500 | 1420944030 | 3570 | 3570 | 3570 | 3570 | 315 |
| 351 | 20231214 | 124400 | 1419819480 | 3575 | 3580 | 3580 | 3570 | 310 |
| 352 | 20231214 | 124300 | 1418709725 | 3575 | 3575 | 3575 | 3575 | 1 |
| 353 | 20231214 | 124200 | 1418706150 | 3580 | 3580 | 3580 | 3580 | 100 |
| 354 | 20231214 | 124100 | 1418348150 | 3580 | 3580 | 3580 | 3580 | 258 |
| 355 | 20231214 | 124000 | 1417424510 | 3585 | 3580 | 3585 | 3580 | 2076 |
| 356 | 20231214 | 123900 | 1409991930 | 3580 | 3575 | 3580 | 3575 | 405 |
| 357 | 20231214 | 123800 | 1408543850 | 3575 | 3575 | 3575 | 3575 | 585 |
| 358 | 20231214 | 123700 | 1406452475 | 3575 | 3575 | 3575 | 3575 | 500 |
| 359 | 20231214 | 123600 | 1404664975 | 3570 | 3570 | 3570 | 3570 | 2 |
| 360 | 20231214 | 123500 | 1404657835 | 3575 | 3575 | 3575 | 3575 | 560 |
| 361 | 20231214 | 123400 | 1402655835 | 3575 | 3570 | 3575 | 3570 | 100 |
| 362 | 20231214 | 123300 | 1402298635 | 3570 | 3570 | 3570 | 3570 | 80 |
| 363 | 20231214 | 123200 | 1402013035 | 3565 | 3565 | 3570 | 3565 | 3734 |
| 364 | 20231214 | 123100 | 1388700775 | 3570 | 3565 | 3570 | 3565 | 1418 |
| 365 | 20231214 | 123000 | 1383640015 | 3570 | 3570 | 3570 | 3570 | 400 |
| 366 | 20231214 | 122900 | 1382212015 | 3570 | 3570 | 3570 | 3570 | 0 |
| 367 | 20231214 | 122800 | 1382212015 | 3570 | 3570 | 3570 | 3570 | 0 |
| 368 | 20231214 | 122700 | 1382212015 | 3570 | 3565 | 3570 | 3565 | 11 |
| 369 | 20231214 | 122600 | 1382172750 | 3570 | 3570 | 3570 | 3570 | 5 |
| 370 | 20231214 | 122500 | 1382154900 | 3565 | 3565 | 3570 | 3565 | 502 |
| 371 | 20231214 | 122400 | 1380365265 | 3570 | 3565 | 3570 | 3555 | 3345 |
| 372 | 20231214 | 122300 | 1368473360 | 3570 | 3565 | 3570 | 3565 | 3 |
| 373 | 20231214 | 122200 | 1368462660 | 3570 | 3565 | 3570 | 3565 | 11 |
| 374 | 20231214 | 122100 | 1368423420 | 3570 | 3565 | 3570 | 3565 | 12 |
| 375 | 20231214 | 122000 | 1368380620 | 3570 | 3565 | 3570 | 3565 | 8 |
| 376 | 20231214 | 121900 | 1368352085 | 3570 | 3560 | 3570 | 3560 | 3 |
| 377 | 20231214 | 121800 | 1368341390 | 3555 | 3560 | 3565 | 3555 | 584 |
| 378 | 20231214 | 121700 | 1366260950 | 3560 | 3560 | 3560 | 3560 | 1800 |
| 379 | 20231214 | 121600 | 1359852950 | 3565 | 3565 | 3565 | 3565 | 200 |
| 380 | 20231214 | 121500 | 1359139950 | 3565 | 3565 | 3565 | 3565 | 0 |
| 381 | 20231214 | 121400 | 1359139950 | 3565 | 3565 | 3565 | 3565 | 1307 |
| 382 | 20231214 | 121300 | 1354480495 | 3560 | 3560 | 3560 | 3560 | 1 |
| 383 | 20231214 | 121200 | 1354476935 | 3560 | 3555 | 3560 | 3555 | 2558 |
| 384 | 20231214 | 121100 | 1345379045 | 3555 | 3555 | 3555 | 3555 | 3002 |
| 385 | 20231214 | 121000 | 1334706935 | 3560 | 3565 | 3565 | 3555 | 1693 |
| 386 | 20231214 | 120900 | 1328677905 | 3555 | 3565 | 3565 | 3555 | 11358 |
| 387 | 20231214 | 120800 | 1288297875 | 3560 | 3560 | 3560 | 3560 | 1000 |
| 388 | 20231214 | 120700 | 1284737875 | 3565 | 3565 | 3565 | 3565 | 300 |
| 389 | 20231214 | 120600 | 1283668375 | 3565 | 3570 | 3570 | 3565 | 4 |
| 390 | 20231214 | 120500 | 1283654100 | 3570 | 3570 | 3570 | 3570 | 0 |
| 391 | 20231214 | 120400 | 1283654100 | 3570 | 3570 | 3570 | 3570 | 0 |
| 392 | 20231214 | 120300 | 1283654100 | 3570 | 3570 | 3570 | 3565 | 880 |
| 393 | 20231214 | 120200 | 1280515500 | 3570 | 3570 | 3570 | 3570 | 200 |
| 394 | 20231214 | 120100 | 1279801500 | 3570 | 3570 | 3570 | 3570 | 1 |
| 395 | 20231214 | 120000 | 1279797930 | 3570 | 3570 | 3570 | 3570 | 200 |
| 396 | 20231214 | 115900 | 1279083930 | 3575 | 3570 | 3575 | 3570 | 196 |
| 397 | 20231214 | 115800 | 1278384195 | 3560 | 3565 | 3565 | 3560 | 2150 |
| 398 | 20231214 | 115700 | 1270729445 | 3565 | 3570 | 3570 | 3560 | 1067 |
| 399 | 20231214 | 115600 | 1266930580 | 3560 | 3565 | 3565 | 3560 | 200 |
| 400 | 20231214 | 115500 | 1266218230 | 3570 | 3570 | 3570 | 3570 | 0 |
| 401 | 20231214 | 115400 | 1266218230 | 3570 | 3565 | 3570 | 3565 | 1187 |
| 402 | 20231214 | 115300 | 1261980650 | 3565 | 3565 | 3565 | 3565 | 401 |
| 403 | 20231214 | 115200 | 1260551085 | 3565 | 3565 | 3565 | 3565 | 0 |
| 404 | 20231214 | 115100 | 1260551085 | 3565 | 3565 | 3565 | 3565 | 6000 |
| 405 | 20231214 | 115000 | 1239161085 | 3565 | 3565 | 3565 | 3565 | 1613 |
| 406 | 20231214 | 114900 | 1233410740 | 3560 | 3560 | 3560 | 3560 | 610 |
| 407 | 20231214 | 114800 | 1231239140 | 3560 | 3560 | 3560 | 3560 | 1 |
| 408 | 20231214 | 114700 | 1231235580 | 3560 | 3570 | 3570 | 3560 | 3012 |
| 409 | 20231214 | 114600 | 1220508715 | 3560 | 3570 | 3570 | 3560 | 303 |
| 410 | 20231214 | 114500 | 1219428515 | 3570 | 3570 | 3570 | 3560 | 4 |
| 411 | 20231214 | 114400 | 1219414250 | 3570 | 3565 | 3570 | 3560 | 2403 |
| 412 | 20231214 | 114300 | 1210851050 | 3565 | 3565 | 3565 | 3565 | 21 |
| 413 | 20231214 | 114200 | 1210776185 | 3565 | 3560 | 3565 | 3560 | 4006 |
| 414 | 20231214 | 114100 | 1196514795 | 3565 | 3565 | 3570 | 3565 | 999 |
| 415 | 20231214 | 114000 | 1192953280 | 3565 | 3565 | 3565 | 3565 | 3100 |
| 416 | 20231214 | 113900 | 1181901780 | 3570 | 3570 | 3570 | 3570 | 471 |
| 417 | 20231214 | 113800 | 1180220310 | 3570 | 3570 | 3570 | 3570 | 1698 |
| 418 | 20231214 | 113700 | 1174158450 | 3570 | 3570 | 3570 | 3570 | 0 |
| 419 | 20231214 | 113600 | 1174158450 | 3570 | 3570 | 3570 | 3570 | 0 |
| 420 | 20231214 | 113500 | 1174158450 | 3570 | 3570 | 3570 | 3570 | 0 |
| 421 | 20231214 | 113400 | 1174158450 | 3570 | 3570 | 3570 | 3570 | 0 |
| 422 | 20231214 | 113300 | 1174158450 | 3570 | 3570 | 3570 | 3570 | 2000 |
| 423 | 20231214 | 113200 | 1167018450 | 3570 | 3570 | 3570 | 3570 | 128 |
| 424 | 20231214 | 113100 | 1166561490 | 3570 | 3570 | 3570 | 3570 | 424 |
| 425 | 20231214 | 113000 | 1165047810 | 3575 | 3575 | 3575 | 3575 | 1 |
| 426 | 20231214 | 112900 | 1165044235 | 3575 | 3575 | 3575 | 3575 | 11 |
| 427 | 20231214 | 112800 | 1165004910 | 3570 | 3570 | 3570 | 3570 | 1 |
| 428 | 20231214 | 112700 | 1165001340 | 3565 | 3565 | 3565 | 3565 | 0 |
| 429 | 20231214 | 112600 | 1165001340 | 3565 | 3575 | 3575 | 3565 | 5002 |
| 430 | 20231214 | 112500 | 1147168325 | 3565 | 3565 | 3565 | 3565 | 0 |
| 431 | 20231214 | 112400 | 1147168325 | 3565 | 3565 | 3565 | 3565 | 0 |
| 432 | 20231214 | 112300 | 1147168325 | 3565 | 3565 | 3565 | 3565 | 0 |
| 433 | 20231214 | 112200 | 1147168325 | 3565 | 3565 | 3565 | 3565 | 0 |
| 434 | 20231214 | 112100 | 1147168325 | 3565 | 3575 | 3575 | 3565 | 513 |
| 435 | 20231214 | 112000 | 1145338145 | 3570 | 3570 | 3570 | 3570 | 3 |
| 436 | 20231214 | 111900 | 1145327435 | 3570 | 3570 | 3570 | 3570 | 0 |
| 437 | 20231214 | 111800 | 1145327435 | 3570 | 3570 | 3570 | 3570 | 0 |
| 438 | 20231214 | 111700 | 1145327435 | 3570 | 3570 | 3570 | 3570 | 0 |
| 439 | 20231214 | 111600 | 1145327435 | 3570 | 3570 | 3570 | 3570 | 408 |
| 440 | 20231214 | 111500 | 1143870875 | 3570 | 3570 | 3570 | 3570 | 23 |
| 441 | 20231214 | 111400 | 1143788765 | 3570 | 3570 | 3570 | 3570 | 45 |
| 442 | 20231214 | 111300 | 1143628115 | 3570 | 3570 | 3570 | 3570 | 1513 |
| 443 | 20231214 | 111200 | 1138226705 | 3570 | 3570 | 3570 | 3570 | 1 |
| 444 | 20231214 | 111100 | 1138223135 | 3565 | 3565 | 3565 | 3565 | 701 |
| 445 | 20231214 | 111000 | 1135724070 | 3565 | 3575 | 3575 | 3565 | 1398 |
| 446 | 20231214 | 110900 | 1130740090 | 3575 | 3575 | 3575 | 3575 | 189 |
| 447 | 20231214 | 110800 | 1130064415 | 3565 | 3565 | 3565 | 3565 | 0 |
| 448 | 20231214 | 110700 | 1130064415 | 3565 | 3570 | 3570 | 3565 | 4400 |
| 449 | 20231214 | 110600 | 1114376215 | 3570 | 3580 | 3580 | 3570 | 2400 |
| 450 | 20231214 | 110500 | 1105807700 | 3585 | 3580 | 3585 | 3580 | 1164 |
| 451 | 20231214 | 110400 | 1101637200 | 3575 | 3570 | 3580 | 3560 | 11368 |
| 452 | 20231214 | 110300 | 1061104740 | 3580 | 3570 | 3585 | 3565 | 18367 |
| 453 | 20231214 | 110200 | 995295050 | 3570 | 3570 | 3575 | 3570 | 1101 |
| 454 | 20231214 | 110100 | 991364475 | 3575 | 3565 | 3575 | 3560 | 6771 |
| 455 | 20231214 | 110000 | 967212500 | 3570 | 3570 | 3570 | 3560 | 3702 |
| 456 | 20231214 | 105900 | 954026320 | 3575 | 3575 | 3575 | 3575 | 1 |
| 457 | 20231214 | 105800 | 954022745 | 3570 | 3575 | 3575 | 3560 | 4744 |
| 458 | 20231214 | 105700 | 937110925 | 3575 | 3575 | 3575 | 3575 | 1 |
| 459 | 20231214 | 105600 | 937107350 | 3575 | 3570 | 3575 | 3570 | 247 |
| 460 | 20231214 | 105500 | 936225485 | 3570 | 3570 | 3570 | 3570 | 86 |
| 461 | 20231214 | 105400 | 935918465 | 3570 | 3565 | 3570 | 3565 | 1016 |
| 462 | 20231214 | 105300 | 932296345 | 3560 | 3575 | 3585 | 3560 | 12569 |
| 463 | 20231214 | 105200 | 887487330 | 3575 | 3585 | 3585 | 3565 | 13206 |
| 464 | 20231214 | 105100 | 840373415 | 3585 | 3585 | 3585 | 3585 | 1 |
| 465 | 20231214 | 105000 | 840369830 | 3575 | 3585 | 3590 | 3575 | 1503 |
| 466 | 20231214 | 104900 | 834993270 | 3590 | 3585 | 3590 | 3585 | 16 |
| 467 | 20231214 | 104800 | 834935840 | 3590 | 3585 | 3590 | 3580 | 207 |
| 468 | 20231214 | 104700 | 834194730 | 3580 | 3590 | 3590 | 3580 | 1501 |
| 469 | 20231214 | 104600 | 828820760 | 3585 | 3585 | 3585 | 3585 | 1500 |
| 470 | 20231214 | 104500 | 823443260 | 3595 | 3585 | 3595 | 3585 | 2826 |
| 471 | 20231214 | 104400 | 813312035 | 3585 | 3590 | 3590 | 3585 | 375 |
| 472 | 20231214 | 104300 | 811965835 | 3590 | 3590 | 3590 | 3590 | 0 |
| 473 | 20231214 | 104200 | 811965835 | 3590 | 3590 | 3590 | 3590 | 0 |
| 474 | 20231214 | 104100 | 811965835 | 3590 | 3590 | 3590 | 3590 | 2 |
| 475 | 20231214 | 104000 | 811958655 | 3585 | 3585 | 3590 | 3585 | 3 |
| 476 | 20231214 | 103900 | 811947895 | 3580 | 3580 | 3580 | 3580 | 0 |
| 477 | 20231214 | 103800 | 811947895 | 3580 | 3595 | 3595 | 3580 | 9000 |
| 478 | 20231214 | 103700 | 779711720 | 3585 | 3605 | 3605 | 3585 | 4001 |
| 479 | 20231214 | 103600 | 765364975 | 3605 | 3600 | 3605 | 3600 | 2 |
| 480 | 20231214 | 103500 | 765357770 | 3595 | 3595 | 3595 | 3595 | 1304 |
| 481 | 20231214 | 103400 | 760669890 | 3595 | 3585 | 3595 | 3585 | 1001 |
| 482 | 20231214 | 103300 | 757081295 | 3595 | 3590 | 3595 | 3585 | 2512 |
| 483 | 20231214 | 103200 | 748062230 | 3605 | 3590 | 3605 | 3590 | 4001 |
| 484 | 20231214 | 103100 | 733698625 | 3605 | 3605 | 3605 | 3605 | 70 |
| 485 | 20231214 | 103000 | 733446275 | 3605 | 3600 | 3620 | 3590 | 6093 |
| 486 | 20231214 | 102900 | 711518380 | 3595 | 3590 | 3595 | 3590 | 3033 |
| 487 | 20231214 | 102800 | 700614820 | 3585 | 3575 | 3585 | 3570 | 2986 |
| 488 | 20231214 | 102700 | 689926950 | 3585 | 3585 | 3585 | 3585 | 402 |
| 489 | 20231214 | 102600 | 688485780 | 3585 | 3585 | 3585 | 3585 | 1 |
| 490 | 20231214 | 102500 | 688482195 | 3570 | 3575 | 3590 | 3570 | 1895 |
| 491 | 20231214 | 102400 | 681704865 | 3570 | 3580 | 3585 | 3570 | 4010 |
| 492 | 20231214 | 102300 | 667369055 | 3580 | 3570 | 3580 | 3565 | 3149 |
| 493 | 20231214 | 102200 | 656126715 | 3570 | 3575 | 3575 | 3570 | 9402 |
| 494 | 20231214 | 102100 | 622554425 | 3580 | 3585 | 3595 | 3580 | 4186 |
| 495 | 20231214 | 102000 | 607560900 | 3585 | 3570 | 3585 | 3560 | 4565 |
| 496 | 20231214 | 101900 | 591229865 | 3565 | 3580 | 3580 | 3560 | 13532 |
| 497 | 20231214 | 101800 | 542949165 | 3580 | 3585 | 3590 | 3580 | 6495 |
| 498 | 20231214 | 101700 | 519686195 | 3590 | 3595 | 3595 | 3590 | 1961 |
| 499 | 20231214 | 101600 | 512645810 | 3600 | 3600 | 3600 | 3600 | 441 |
| 500 | 20231214 | 101500 | 511058210 | 3600 | 3595 | 3600 | 3595 | 1902 |
| 501 | 20231214 | 101400 | 504220510 | 3600 | 3600 | 3600 | 3600 | 893 |
| 502 | 20231214 | 101300 | 501005710 | 3605 | 3605 | 3605 | 3605 | 6 |
| 503 | 20231214 | 101200 | 500984080 | 3605 | 3605 | 3605 | 3605 | 201 |
| 504 | 20231214 | 101100 | 500259475 | 3605 | 3605 | 3605 | 3605 | 2 |
| 505 | 20231214 | 101000 | 500252265 | 3605 | 3600 | 3605 | 3595 | 1042 |
| 506 | 20231214 | 100900 | 496506050 | 3600 | 3600 | 3605 | 3590 | 3706 |
| 507 | 20231214 | 100800 | 483191780 | 3605 | 3600 | 3605 | 3600 | 51 |
| 508 | 20231214 | 100700 | 483008175 | 3600 | 3605 | 3605 | 3600 | 593 |
| 509 | 20231214 | 100600 | 480872910 | 3605 | 3600 | 3605 | 3590 | 1256 |
| 510 | 20231214 | 100500 | 476351435 | 3590 | 3605 | 3605 | 3590 | 1252 |
| 511 | 20231214 | 100400 | 471848090 | 3600 | 3600 | 3610 | 3590 | 4805 |
| 512 | 20231214 | 100300 | 454586465 | 3600 | 3620 | 3620 | 3600 | 6883 |
| 513 | 20231214 | 100200 | 429775360 | 3620 | 3620 | 3620 | 3620 | 101 |
| 514 | 20231214 | 100100 | 429409740 | 3620 | 3615 | 3620 | 3610 | 3832 |
| 515 | 20231214 | 100000 | 415549925 | 3615 | 3610 | 3620 | 3605 | 3045 |
| 516 | 20231214 | 095900 | 404557500 | 3610 | 3615 | 3620 | 3610 | 2537 |
| 517 | 20231214 | 095800 | 395398275 | 3630 | 3610 | 3630 | 3610 | 2355 |
| 518 | 20231214 | 095700 | 386885605 | 3610 | 3620 | 3620 | 3600 | 12337 |
| 519 | 20231214 | 095600 | 342419725 | 3635 | 3650 | 3650 | 3620 | 10230 |
| 520 | 20231214 | 095500 | 305263740 | 3650 | 3650 | 3660 | 3640 | 1452 |
| 521 | 20231214 | 095400 | 299970460 | 3650 | 3670 | 3670 | 3650 | 5907 |
| 522 | 20231214 | 095300 | 278389565 | 3670 | 3670 | 3670 | 3670 | 5 |
| 523 | 20231214 | 095200 | 278371215 | 3670 | 3670 | 3670 | 3670 | 0 |
| 524 | 20231214 | 095100 | 278371215 | 3670 | 3670 | 3670 | 3670 | 0 |
| 525 | 20231214 | 095000 | 278371215 | 3670 | 3670 | 3670 | 3670 | 0 |
| 526 | 20231214 | 094900 | 278371215 | 3670 | 3670 | 3670 | 3670 | 0 |
| 527 | 20231214 | 094800 | 278371215 | 3670 | 3670 | 3670 | 3670 | 70 |
| 528 | 20231214 | 094700 | 278114315 | 3660 | 3665 | 3670 | 3660 | 598 |
| 529 | 20231214 | 094600 | 275923985 | 3665 | 3670 | 3670 | 3665 | 2 |
| 530 | 20231214 | 094500 | 275916650 | 3670 | 3670 | 3670 | 3670 | 0 |
| 531 | 20231214 | 094400 | 275916650 | 3670 | 3670 | 3670 | 3670 | 1 |
| 532 | 20231214 | 094300 | 275912980 | 3670 | 3670 | 3670 | 3665 | 274 |
| 533 | 20231214 | 094200 | 274908760 | 3665 | 3665 | 3665 | 3665 | 101 |
| 534 | 20231214 | 094100 | 274538595 | 3660 | 3670 | 3670 | 3660 | 5023 |
| 535 | 20231214 | 094000 | 256126575 | 3675 | 3670 | 3675 | 3670 | 338 |
| 536 | 20231214 | 093900 | 254885425 | 3675 | 3685 | 3685 | 3675 | 25 |
| 537 | 20231214 | 093800 | 254793425 | 3690 | 3685 | 3690 | 3685 | 300 |
| 538 | 20231214 | 093700 | 253687280 | 3670 | 3670 | 3670 | 3670 | 556 |
| 539 | 20231214 | 093600 | 251646760 | 3670 | 3690 | 3695 | 3670 | 598 |
| 540 | 20231214 | 093500 | 249445830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 541 | 20231214 | 093400 | 249445830 | 3695 | 3675 | 3695 | 3675 | 312 |
| 542 | 20231214 | 093300 | 248298640 | 3675 | 3670 | 3675 | 3670 | 58 |
| 543 | 20231214 | 093200 | 248085760 | 3670 | 3665 | 3670 | 3665 | 1055 |
| 544 | 20231214 | 093100 | 244218910 | 3665 | 3665 | 3665 | 3660 | 2366 |
| 545 | 20231214 | 093000 | 235553885 | 3660 | 3660 | 3665 | 3660 | 1003 |
| 546 | 20231214 | 092900 | 231882900 | 3665 | 3665 | 3665 | 3665 | 1005 |
| 547 | 20231214 | 092800 | 228199575 | 3660 | 3660 | 3660 | 3660 | 279 |
| 548 | 20231214 | 092700 | 227178435 | 3660 | 3655 | 3660 | 3650 | 3147 |
| 549 | 20231214 | 092600 | 215688145 | 3655 | 3660 | 3660 | 3650 | 552 |
| 550 | 20231214 | 092500 | 213670680 | 3660 | 3660 | 3660 | 3660 | 160 |
| 551 | 20231214 | 092400 | 213085080 | 3660 | 3660 | 3660 | 3660 | 461 |
| 552 | 20231214 | 092300 | 211397820 | 3660 | 3660 | 3660 | 3655 | 361 |
| 553 | 20231214 | 092200 | 210077695 | 3660 | 3655 | 3660 | 3655 | 102 |
| 554 | 20231214 | 092100 | 209704380 | 3660 | 3665 | 3665 | 3660 | 614 |
| 555 | 20231214 | 092000 | 207455860 | 3670 | 3670 | 3670 | 3670 | 313 |
| 556 | 20231214 | 091900 | 206307150 | 3670 | 3670 | 3670 | 3670 | 0 |
| 557 | 20231214 | 091800 | 206307150 | 3670 | 3680 | 3680 | 3670 | 102 |
| 558 | 20231214 | 091700 | 205932540 | 3675 | 3675 | 3675 | 3675 | 1 |
| 559 | 20231214 | 091600 | 205928865 | 3670 | 3675 | 3680 | 3670 | 1234 |
| 560 | 20231214 | 091500 | 201394830 | 3680 | 3680 | 3680 | 3680 | 2 |
| 561 | 20231214 | 091400 | 201387470 | 3680 | 3680 | 3680 | 3680 | 467 |
| 562 | 20231214 | 091300 | 199668910 | 3685 | 3690 | 3690 | 3680 | 916 |
| 563 | 20231214 | 091200 | 196296080 | 3710 | 3700 | 3715 | 3685 | 1437 |
| 564 | 20231214 | 091100 | 190981155 | 3715 | 3695 | 3715 | 3695 | 401 |
| 565 | 20231214 | 091000 | 189499440 | 3695 | 3720 | 3725 | 3695 | 3350 |
| 566 | 20231214 | 090900 | 177086980 | 3725 | 3715 | 3725 | 3715 | 47 |
| 567 | 20231214 | 090800 | 176912100 | 3725 | 3685 | 3725 | 3685 | 12579 |
| 568 | 20231214 | 090700 | 130265390 | 3680 | 3665 | 3685 | 3665 | 7342 |
| 569 | 20231214 | 090600 | 103329730 | 3665 | 3665 | 3665 | 3655 | 3630 |
| 570 | 20231214 | 090500 | 90057475 | 3650 | 3650 | 3660 | 3650 | 3411 |
| 571 | 20231214 | 090400 | 77597085 | 3650 | 3665 | 3665 | 3650 | 2242 |
| 572 | 20231214 | 090300 | 69410555 | 3650 | 3655 | 3665 | 3650 | 3720 |
| 573 | 20231214 | 090200 | 55816375 | 3650 | 3655 | 3655 | 3650 | 750 |
| 574 | 20231214 | 090100 | 53077360 | 3650 | 3650 | 3665 | 3650 | 2103 |
| 575 | 20231214 | 090000 | 45400825 | 3665 | 3645 | 3675 | 3645 | 12446 |