29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 183700 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 8336 |
| 3 | 20231214 | 183600 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 4 | 20231214 | 183500 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 5 | 20231214 | 183400 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 6 | 20231214 | 183300 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 7 | 20231214 | 183200 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 8 | 20231214 | 183100 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 9 | 20231214 | 183000 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 10 | 20231214 | 182900 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 11 | 20231214 | 182800 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 12 | 20231214 | 182700 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 13 | 20231214 | 182600 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 14 | 20231214 | 182500 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 15 | 20231214 | 182400 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 16 | 20231214 | 182300 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 17 | 20231214 | 182200 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 18 | 20231214 | 182100 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 19 | 20231214 | 182000 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 20 | 20231214 | 181900 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 21 | 20231214 | 181800 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 22 | 20231214 | 181700 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 23 | 20231214 | 181600 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 24 | 20231214 | 181500 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 25 | 20231214 | 181400 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 26 | 20231214 | 181300 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 27 | 20231214 | 181200 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 28 | 20231214 | 181100 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 29 | 20231214 | 181000 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 30 | 20231214 | 180900 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 31 | 20231214 | 180800 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 32 | 20231214 | 180700 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 8336 |
| 33 | 20231214 | 180600 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 34 | 20231214 | 180500 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 35 | 20231214 | 180400 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 36 | 20231214 | 180300 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 37 | 20231214 | 180200 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 38 | 20231214 | 180100 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 39 | 20231214 | 180000 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 40 | 20231214 | 175900 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 41 | 20231214 | 175800 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 42 | 20231214 | 175700 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 43 | 20231214 | 175600 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 44 | 20231214 | 175500 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 45 | 20231214 | 175400 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 46 | 20231214 | 175300 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 47 | 20231214 | 175200 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 48 | 20231214 | 175100 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 49 | 20231214 | 175000 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 50 | 20231214 | 174900 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 51 | 20231214 | 174800 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 52 | 20231214 | 174700 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 53 | 20231214 | 174600 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 54 | 20231214 | 174500 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 55 | 20231214 | 174400 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 56 | 20231214 | 174300 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 57 | 20231214 | 174200 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 58 | 20231214 | 174100 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 59 | 20231214 | 174000 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 60 | 20231214 | 173900 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 61 | 20231214 | 173800 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 62 | 20231214 | 173700 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 8336 |
| 63 | 20231214 | 173600 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 64 | 20231214 | 173500 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 65 | 20231214 | 173400 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 66 | 20231214 | 173300 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 67 | 20231214 | 173200 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 68 | 20231214 | 173100 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 69 | 20231214 | 173000 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 70 | 20231214 | 172900 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 71 | 20231214 | 172800 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 72 | 20231214 | 172700 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 73 | 20231214 | 172600 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 74 | 20231214 | 172500 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 75 | 20231214 | 172400 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 76 | 20231214 | 172300 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 77 | 20231214 | 172200 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 78 | 20231214 | 172100 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 79 | 20231214 | 172000 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 80 | 20231214 | 171900 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 81 | 20231214 | 171800 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 82 | 20231214 | 171700 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 83 | 20231214 | 171600 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 84 | 20231214 | 171500 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 85 | 20231214 | 171400 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 86 | 20231214 | 171300 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 87 | 20231214 | 171200 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 88 | 20231214 | 171100 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 89 | 20231214 | 171000 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 90 | 20231214 | 170900 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 91 | 20231214 | 170800 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 92 | 20231214 | 170700 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 8336 |
| 93 | 20231214 | 170600 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 94 | 20231214 | 170500 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 95 | 20231214 | 170400 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 96 | 20231214 | 170300 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 97 | 20231214 | 170200 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 98 | 20231214 | 170100 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 99 | 20231214 | 170000 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 100 | 20231214 | 165900 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 101 | 20231214 | 165800 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 102 | 20231214 | 165700 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 103 | 20231214 | 165600 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 104 | 20231214 | 165500 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 105 | 20231214 | 165400 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 106 | 20231214 | 165300 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 107 | 20231214 | 165200 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 108 | 20231214 | 165100 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 109 | 20231214 | 165000 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 110 | 20231214 | 164900 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 111 | 20231214 | 164800 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 112 | 20231214 | 164700 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 113 | 20231214 | 164600 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 114 | 20231214 | 164500 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 115 | 20231214 | 164400 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 116 | 20231214 | 164300 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 117 | 20231214 | 164200 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 118 | 20231214 | 164100 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 119 | 20231214 | 164000 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 120 | 20231214 | 163900 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 121 | 20231214 | 163800 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 122 | 20231214 | 163700 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 8336 |
| 123 | 20231214 | 163600 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 124 | 20231214 | 163500 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 125 | 20231214 | 163400 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 126 | 20231214 | 163300 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 127 | 20231214 | 163200 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 128 | 20231214 | 163100 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 129 | 20231214 | 163000 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 130 | 20231214 | 162900 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 131 | 20231214 | 162800 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 132 | 20231214 | 162700 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 133 | 20231214 | 162600 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 134 | 20231214 | 162500 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 135 | 20231214 | 162400 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 136 | 20231214 | 162300 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 137 | 20231214 | 162200 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 138 | 20231214 | 162100 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 139 | 20231214 | 162000 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 140 | 20231214 | 161900 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 141 | 20231214 | 161800 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 142 | 20231214 | 161700 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 143 | 20231214 | 161600 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 144 | 20231214 | 161500 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 145 | 20231214 | 161400 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 146 | 20231214 | 161300 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 147 | 20231214 | 161200 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 148 | 20231214 | 161100 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 149 | 20231214 | 161000 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 150 | 20231214 | 160900 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 151 | 20231214 | 160800 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 152 | 20231214 | 160700 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 8336 |
| 153 | 20231214 | 160600 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 154 | 20231214 | 160500 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 155 | 20231214 | 160400 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 156 | 20231214 | 160300 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 157 | 20231214 | 160200 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 158 | 20231214 | 160100 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 159 | 20231214 | 160000 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 160 | 20231214 | 155900 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 161 | 20231214 | 155800 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 162 | 20231214 | 155700 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 163 | 20231214 | 155600 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 164 | 20231214 | 155500 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 165 | 20231214 | 155400 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 166 | 20231214 | 155300 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 167 | 20231214 | 155200 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 168 | 20231214 | 155100 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 169 | 20231214 | 155000 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 170 | 20231214 | 154900 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 171 | 20231214 | 154800 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 172 | 20231214 | 154700 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 173 | 20231214 | 154600 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 174 | 20231214 | 154500 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 175 | 20231214 | 154400 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 176 | 20231214 | 154300 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 177 | 20231214 | 154200 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 178 | 20231214 | 154100 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 179 | 20231214 | 154000 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 180 | 20231214 | 153900 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 181 | 20231214 | 153800 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 182 | 20231214 | 153700 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 8336 |
| 183 | 20231214 | 153600 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 184 | 20231214 | 153500 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 185 | 20231214 | 153400 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 186 | 20231214 | 153300 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 187 | 20231214 | 153200 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 188 | 20231214 | 153100 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 189 | 20231214 | 153000 | 2656639465 | 2325 | 2325 | 2325 | 2325 | 8336 |
| 190 | 20231214 | 152900 | 2637258265 | 2325 | 2325 | 2325 | 2325 | 0 |
| 191 | 20231214 | 152800 | 2637258265 | 2325 | 2325 | 2325 | 2325 | 0 |
| 192 | 20231214 | 152700 | 2637258265 | 2325 | 2325 | 2325 | 2325 | 0 |
| 193 | 20231214 | 152600 | 2637258265 | 2325 | 2325 | 2325 | 2325 | 0 |
| 194 | 20231214 | 152500 | 2637258265 | 2325 | 2325 | 2325 | 2325 | 0 |
| 195 | 20231214 | 152400 | 2637258265 | 2325 | 2325 | 2325 | 2325 | 0 |
| 196 | 20231214 | 152300 | 2637258265 | 2325 | 2325 | 2325 | 2325 | 0 |
| 197 | 20231214 | 152200 | 2637258265 | 2325 | 2325 | 2325 | 2325 | 0 |
| 198 | 20231214 | 152100 | 2637258265 | 2325 | 2325 | 2325 | 2325 | 0 |
| 199 | 20231214 | 152000 | 2637258265 | 2325 | 2325 | 2325 | 2325 | 0 |
| 200 | 20231214 | 151900 | 2637258265 | 2325 | 2320 | 2325 | 2320 | 1242 |
| 201 | 20231214 | 151800 | 2634376530 | 2325 | 2320 | 2325 | 2320 | 296 |
| 202 | 20231214 | 151700 | 2633689560 | 2325 | 2325 | 2325 | 2325 | 80 |
| 203 | 20231214 | 151600 | 2633503560 | 2325 | 2315 | 2325 | 2315 | 812 |
| 204 | 20231214 | 151500 | 2631620035 | 2315 | 2320 | 2320 | 2315 | 4926 |
| 205 | 20231214 | 151400 | 2620199365 | 2320 | 2320 | 2325 | 2315 | 331 |
| 206 | 20231214 | 151300 | 2619431360 | 2320 | 2315 | 2320 | 2315 | 1658 |
| 207 | 20231214 | 151200 | 2615592300 | 2315 | 2320 | 2320 | 2315 | 391 |
| 208 | 20231214 | 151100 | 2614686930 | 2320 | 2320 | 2325 | 2315 | 807 |
| 209 | 20231214 | 151000 | 2612815570 | 2320 | 2320 | 2325 | 2315 | 835 |
| 210 | 20231214 | 150900 | 2610882010 | 2325 | 2325 | 2325 | 2325 | 1 |
| 211 | 20231214 | 150800 | 2610879685 | 2325 | 2315 | 2325 | 2315 | 1852 |
| 212 | 20231214 | 150700 | 2606587965 | 2310 | 2310 | 2310 | 2310 | 900 |
| 213 | 20231214 | 150600 | 2604508965 | 2330 | 2320 | 2330 | 2305 | 1648 |
| 214 | 20231214 | 150500 | 2600700840 | 2325 | 2325 | 2325 | 2325 | 300 |
| 215 | 20231214 | 150400 | 2600003340 | 2325 | 2330 | 2335 | 2325 | 1657 |
| 216 | 20231214 | 150300 | 2596134280 | 2340 | 2340 | 2340 | 2340 | 0 |
| 217 | 20231214 | 150200 | 2596134280 | 2340 | 2315 | 2350 | 2310 | 15614 |
| 218 | 20231214 | 150100 | 2559687655 | 2315 | 2310 | 2315 | 2305 | 1134 |
| 219 | 20231214 | 150000 | 2557073225 | 2315 | 2305 | 2315 | 2305 | 28 |
| 220 | 20231214 | 145900 | 2557008505 | 2305 | 2305 | 2305 | 2305 | 400 |
| 221 | 20231214 | 145800 | 2556086505 | 2305 | 2310 | 2315 | 2305 | 4897 |
| 222 | 20231214 | 145700 | 2544791265 | 2315 | 2315 | 2315 | 2315 | 155 |
| 223 | 20231214 | 145600 | 2544432440 | 2315 | 2320 | 2320 | 2315 | 570 |
| 224 | 20231214 | 145500 | 2543112640 | 2325 | 2325 | 2325 | 2325 | 0 |
| 225 | 20231214 | 145400 | 2543112640 | 2325 | 2325 | 2325 | 2325 | 10 |
| 226 | 20231214 | 145300 | 2543089390 | 2315 | 2325 | 2325 | 2315 | 3454 |
| 227 | 20231214 | 145200 | 2535064390 | 2325 | 2320 | 2325 | 2320 | 50 |
| 228 | 20231214 | 145100 | 2534948160 | 2325 | 2315 | 2325 | 2315 | 101 |
| 229 | 20231214 | 145000 | 2534714335 | 2315 | 2315 | 2315 | 2315 | 0 |
| 230 | 20231214 | 144900 | 2534714335 | 2315 | 2320 | 2320 | 2315 | 121 |
| 231 | 20231214 | 144800 | 2534434170 | 2315 | 2315 | 2315 | 2315 | 104 |
| 232 | 20231214 | 144700 | 2534193410 | 2315 | 2315 | 2315 | 2310 | 1678 |
| 233 | 20231214 | 144600 | 2530315905 | 2315 | 2320 | 2320 | 2315 | 1299 |
| 234 | 20231214 | 144500 | 2527306945 | 2320 | 2320 | 2325 | 2320 | 1119 |
| 235 | 20231214 | 144400 | 2524709360 | 2325 | 2325 | 2325 | 2320 | 745 |
| 236 | 20231214 | 144300 | 2522977245 | 2330 | 2330 | 2335 | 2300 | 17011 |
| 237 | 20231214 | 144200 | 2483625205 | 2325 | 2330 | 2330 | 2325 | 1479 |
| 238 | 20231214 | 144100 | 2480182030 | 2325 | 2325 | 2325 | 2325 | 1165 |
| 239 | 20231214 | 144000 | 2477473405 | 2325 | 2325 | 2325 | 2325 | 846 |
| 240 | 20231214 | 143900 | 2475506455 | 2330 | 2335 | 2335 | 2330 | 423 |
| 241 | 20231214 | 143800 | 2474519315 | 2335 | 2335 | 2335 | 2335 | 7 |
| 242 | 20231214 | 143700 | 2474502970 | 2335 | 2335 | 2335 | 2335 | 1179 |
| 243 | 20231214 | 143600 | 2471750005 | 2335 | 2335 | 2335 | 2335 | 1748 |
| 244 | 20231214 | 143500 | 2467668425 | 2335 | 2335 | 2335 | 2335 | 901 |
| 245 | 20231214 | 143400 | 2465564590 | 2335 | 2325 | 2335 | 2325 | 3347 |
| 246 | 20231214 | 143300 | 2457750005 | 2335 | 2325 | 2335 | 2315 | 6310 |
| 247 | 20231214 | 143200 | 2443105965 | 2325 | 2325 | 2325 | 2325 | 340 |
| 248 | 20231214 | 143100 | 2442315465 | 2340 | 2330 | 2340 | 2325 | 13317 |
| 249 | 20231214 | 143000 | 2411190495 | 2325 | 2325 | 2325 | 2325 | 261 |
| 250 | 20231214 | 142900 | 2410583670 | 2320 | 2320 | 2325 | 2320 | 129 |
| 251 | 20231214 | 142800 | 2410284370 | 2320 | 2325 | 2325 | 2320 | 392 |
| 252 | 20231214 | 142700 | 2409372980 | 2330 | 2330 | 2330 | 2330 | 1060 |
| 253 | 20231214 | 142600 | 2406903180 | 2330 | 2330 | 2330 | 2330 | 0 |
| 254 | 20231214 | 142500 | 2406903180 | 2330 | 2330 | 2330 | 2330 | 0 |
| 255 | 20231214 | 142400 | 2406903180 | 2330 | 2320 | 2330 | 2315 | 2936 |
| 256 | 20231214 | 142300 | 2400098640 | 2320 | 2320 | 2320 | 2315 | 2198 |
| 257 | 20231214 | 142200 | 2395001780 | 2320 | 2315 | 2320 | 2315 | 311 |
| 258 | 20231214 | 142100 | 2394281760 | 2315 | 2320 | 2320 | 2315 | 60 |
| 259 | 20231214 | 142000 | 2394142715 | 2320 | 2320 | 2320 | 2320 | 500 |
| 260 | 20231214 | 141900 | 2392982715 | 2320 | 2320 | 2320 | 2320 | 63 |
| 261 | 20231214 | 141800 | 2392836555 | 2320 | 2315 | 2320 | 2315 | 529 |
| 262 | 20231214 | 141700 | 2391611775 | 2315 | 2320 | 2320 | 2315 | 2130 |
| 263 | 20231214 | 141600 | 2386670995 | 2320 | 2320 | 2320 | 2320 | 278 |
| 264 | 20231214 | 141500 | 2386026035 | 2320 | 2325 | 2325 | 2315 | 1716 |
| 265 | 20231214 | 141400 | 2382045160 | 2315 | 2315 | 2315 | 2315 | 807 |
| 266 | 20231214 | 141300 | 2380176955 | 2315 | 2320 | 2320 | 2315 | 1360 |
| 267 | 20231214 | 141200 | 2377025685 | 2320 | 2325 | 2335 | 2315 | 6697 |
| 268 | 20231214 | 141100 | 2361477145 | 2330 | 2330 | 2335 | 2330 | 1027 |
| 269 | 20231214 | 141000 | 2359083060 | 2330 | 2330 | 2330 | 2330 | 0 |
| 270 | 20231214 | 140900 | 2359083060 | 2330 | 2330 | 2330 | 2330 | 0 |
| 271 | 20231214 | 140800 | 2359083060 | 2330 | 2330 | 2330 | 2330 | 0 |
| 272 | 20231214 | 140700 | 2359083060 | 2330 | 2330 | 2335 | 2325 | 5053 |
| 273 | 20231214 | 140600 | 2347309760 | 2335 | 2335 | 2335 | 2335 | 1266 |
| 274 | 20231214 | 140500 | 2344353650 | 2335 | 2345 | 2345 | 2335 | 318 |
| 275 | 20231214 | 140400 | 2343610980 | 2345 | 2340 | 2345 | 2335 | 223 |
| 276 | 20231214 | 140300 | 2343088775 | 2335 | 2335 | 2335 | 2335 | 716 |
| 277 | 20231214 | 140200 | 2341416915 | 2335 | 2340 | 2340 | 2330 | 5283 |
| 278 | 20231214 | 140100 | 2329089245 | 2340 | 2345 | 2345 | 2340 | 1947 |
| 279 | 20231214 | 140000 | 2324530765 | 2345 | 2345 | 2345 | 2345 | 494 |
| 280 | 20231214 | 135900 | 2323372335 | 2345 | 2350 | 2350 | 2345 | 3000 |
| 281 | 20231214 | 135800 | 2316333630 | 2355 | 2355 | 2355 | 2355 | 10 |
| 282 | 20231214 | 135700 | 2316310080 | 2355 | 2355 | 2355 | 2355 | 45 |
| 283 | 20231214 | 135600 | 2316204105 | 2360 | 2345 | 2365 | 2345 | 287 |
| 284 | 20231214 | 135500 | 2315527225 | 2360 | 2350 | 2365 | 2350 | 392 |
| 285 | 20231214 | 135400 | 2314602770 | 2350 | 2355 | 2355 | 2350 | 120 |
| 286 | 20231214 | 135300 | 2314320670 | 2350 | 2350 | 2350 | 2350 | 20 |
| 287 | 20231214 | 135200 | 2314273670 | 2345 | 2340 | 2345 | 2340 | 202 |
| 288 | 20231214 | 135100 | 2313800385 | 2340 | 2340 | 2340 | 2340 | 100 |
| 289 | 20231214 | 135000 | 2313566385 | 2340 | 2340 | 2345 | 2340 | 305 |
| 290 | 20231214 | 134900 | 2312852655 | 2345 | 2345 | 2345 | 2345 | 0 |
| 291 | 20231214 | 134800 | 2312852655 | 2345 | 2335 | 2345 | 2335 | 751 |
| 292 | 20231214 | 134700 | 2311098310 | 2335 | 2340 | 2340 | 2335 | 3533 |
| 293 | 20231214 | 134600 | 2302832340 | 2345 | 2345 | 2345 | 2345 | 0 |
| 294 | 20231214 | 134500 | 2302832340 | 2345 | 2345 | 2345 | 2345 | 1846 |
| 295 | 20231214 | 134400 | 2298503470 | 2345 | 2350 | 2350 | 2345 | 1251 |
| 296 | 20231214 | 134300 | 2295569355 | 2345 | 2355 | 2355 | 2345 | 1385 |
| 297 | 20231214 | 134200 | 2292315300 | 2355 | 2355 | 2355 | 2355 | 68 |
| 298 | 20231214 | 134100 | 2292155160 | 2355 | 2360 | 2360 | 2355 | 4 |
| 299 | 20231214 | 134000 | 2292145725 | 2360 | 2360 | 2360 | 2360 | 160 |
| 300 | 20231214 | 133900 | 2291768125 | 2350 | 2350 | 2350 | 2350 | 0 |
| 301 | 20231214 | 133800 | 2291768125 | 2350 | 2350 | 2350 | 2350 | 86 |
| 302 | 20231214 | 133700 | 2291566025 | 2355 | 2355 | 2355 | 2355 | 673 |
| 303 | 20231214 | 133600 | 2289981110 | 2355 | 2350 | 2355 | 2350 | 70 |
| 304 | 20231214 | 133500 | 2289816585 | 2345 | 2350 | 2350 | 2345 | 116 |
| 305 | 20231214 | 133400 | 2289544560 | 2355 | 2355 | 2355 | 2355 | 16 |
| 306 | 20231214 | 133300 | 2289506880 | 2345 | 2345 | 2345 | 2345 | 25 |
| 307 | 20231214 | 133200 | 2289448255 | 2345 | 2345 | 2345 | 2345 | 0 |
| 308 | 20231214 | 133100 | 2289448255 | 2345 | 2345 | 2345 | 2345 | 0 |
| 309 | 20231214 | 133000 | 2289448255 | 2345 | 2345 | 2345 | 2345 | 19 |
| 310 | 20231214 | 132900 | 2289403700 | 2345 | 2345 | 2345 | 2345 | 877 |
| 311 | 20231214 | 132800 | 2287347135 | 2345 | 2350 | 2350 | 2345 | 1000 |
| 312 | 20231214 | 132700 | 2285000885 | 2350 | 2350 | 2350 | 2350 | 0 |
| 313 | 20231214 | 132600 | 2285000885 | 2350 | 2350 | 2350 | 2350 | 187 |
| 314 | 20231214 | 132500 | 2284561435 | 2345 | 2345 | 2350 | 2345 | 424 |
| 315 | 20231214 | 132400 | 2283567140 | 2340 | 2350 | 2350 | 2340 | 3252 |
| 316 | 20231214 | 132300 | 2275941165 | 2350 | 2350 | 2350 | 2350 | 71 |
| 317 | 20231214 | 132200 | 2275774315 | 2350 | 2345 | 2350 | 2345 | 8 |
| 318 | 20231214 | 132100 | 2275755520 | 2350 | 2350 | 2350 | 2345 | 1428 |
| 319 | 20231214 | 132000 | 2272399735 | 2345 | 2350 | 2350 | 2345 | 23 |
| 320 | 20231214 | 131900 | 2272345690 | 2350 | 2350 | 2350 | 2350 | 563 |
| 321 | 20231214 | 131800 | 2271022640 | 2345 | 2345 | 2345 | 2345 | 0 |
| 322 | 20231214 | 131700 | 2271022640 | 2345 | 2345 | 2345 | 2345 | 224 |
| 323 | 20231214 | 131600 | 2270497360 | 2345 | 2345 | 2345 | 2345 | 0 |
| 324 | 20231214 | 131500 | 2270497360 | 2345 | 2345 | 2345 | 2345 | 0 |
| 325 | 20231214 | 131400 | 2270497360 | 2345 | 2350 | 2350 | 2340 | 1886 |
| 326 | 20231214 | 131300 | 2266073700 | 2365 | 2365 | 2365 | 2365 | 200 |
| 327 | 20231214 | 131200 | 2265600700 | 2365 | 2365 | 2365 | 2365 | 10 |
| 328 | 20231214 | 131100 | 2265577050 | 2350 | 2350 | 2350 | 2350 | 562 |
| 329 | 20231214 | 131000 | 2264256350 | 2350 | 2350 | 2350 | 2350 | 267 |
| 330 | 20231214 | 130900 | 2263628900 | 2350 | 2365 | 2365 | 2350 | 1498 |
| 331 | 20231214 | 130800 | 2260099055 | 2365 | 2365 | 2365 | 2365 | 0 |
| 332 | 20231214 | 130700 | 2260099055 | 2365 | 2365 | 2365 | 2365 | 122 |
| 333 | 20231214 | 130600 | 2259810525 | 2365 | 2365 | 2365 | 2365 | 204 |
| 334 | 20231214 | 130500 | 2259328065 | 2370 | 2370 | 2370 | 2365 | 1829 |
| 335 | 20231214 | 130400 | 2254997565 | 2370 | 2370 | 2370 | 2370 | 327 |
| 336 | 20231214 | 130300 | 2254222575 | 2375 | 2375 | 2375 | 2375 | 170 |
| 337 | 20231214 | 130200 | 2253818825 | 2375 | 2375 | 2375 | 2375 | 1440 |
| 338 | 20231214 | 130100 | 2250398825 | 2370 | 2370 | 2370 | 2370 | 0 |
| 339 | 20231214 | 130000 | 2250398825 | 2370 | 2370 | 2370 | 2370 | 40 |
| 340 | 20231214 | 125900 | 2250304025 | 2370 | 2370 | 2370 | 2370 | 30 |
| 341 | 20231214 | 125800 | 2250232925 | 2375 | 2375 | 2375 | 2375 | 836 |
| 342 | 20231214 | 125700 | 2248247425 | 2370 | 2370 | 2370 | 2370 | 1 |
| 343 | 20231214 | 125600 | 2248245055 | 2375 | 2375 | 2380 | 2370 | 1400 |
| 344 | 20231214 | 125500 | 2244918175 | 2375 | 2375 | 2375 | 2375 | 50 |
| 345 | 20231214 | 125400 | 2244799425 | 2375 | 2375 | 2375 | 2375 | 120 |
| 346 | 20231214 | 125300 | 2244514425 | 2375 | 2375 | 2375 | 2375 | 1528 |
| 347 | 20231214 | 125200 | 2240885425 | 2375 | 2370 | 2375 | 2365 | 1478 |
| 348 | 20231214 | 125100 | 2237376835 | 2370 | 2370 | 2370 | 2370 | 112 |
| 349 | 20231214 | 125000 | 2237111395 | 2370 | 2375 | 2375 | 2370 | 31 |
| 350 | 20231214 | 124900 | 2237037775 | 2375 | 2375 | 2375 | 2375 | 400 |
| 351 | 20231214 | 124800 | 2236087775 | 2375 | 2375 | 2375 | 2375 | 113 |
| 352 | 20231214 | 124700 | 2235819400 | 2375 | 2375 | 2375 | 2375 | 4 |
| 353 | 20231214 | 124600 | 2235809900 | 2370 | 2370 | 2370 | 2370 | 210 |
| 354 | 20231214 | 124500 | 2235312200 | 2370 | 2370 | 2375 | 2370 | 2218 |
| 355 | 20231214 | 124400 | 2230054380 | 2370 | 2365 | 2370 | 2365 | 91 |
| 356 | 20231214 | 124300 | 2229838715 | 2375 | 2375 | 2375 | 2375 | 855 |
| 357 | 20231214 | 124200 | 2227808090 | 2375 | 2365 | 2375 | 2360 | 3100 |
| 358 | 20231214 | 124100 | 2220468265 | 2370 | 2370 | 2370 | 2370 | 200 |
| 359 | 20231214 | 124000 | 2219994265 | 2370 | 2370 | 2370 | 2370 | 491 |
| 360 | 20231214 | 123900 | 2218830595 | 2370 | 2365 | 2370 | 2365 | 213 |
| 361 | 20231214 | 123800 | 2218326830 | 2360 | 2365 | 2365 | 2360 | 350 |
| 362 | 20231214 | 123700 | 2217499625 | 2365 | 2365 | 2365 | 2365 | 11 |
| 363 | 20231214 | 123600 | 2217473610 | 2370 | 2370 | 2370 | 2370 | 0 |
| 364 | 20231214 | 123500 | 2217473610 | 2370 | 2370 | 2370 | 2370 | 5 |
| 365 | 20231214 | 123400 | 2217461760 | 2370 | 2370 | 2370 | 2370 | 5 |
| 366 | 20231214 | 123300 | 2217449910 | 2370 | 2360 | 2370 | 2360 | 590 |
| 367 | 20231214 | 123200 | 2216052510 | 2360 | 2360 | 2360 | 2360 | 1000 |
| 368 | 20231214 | 123100 | 2213692510 | 2360 | 2360 | 2360 | 2355 | 545 |
| 369 | 20231214 | 123000 | 2212408810 | 2360 | 2365 | 2365 | 2360 | 800 |
| 370 | 20231214 | 122900 | 2210520695 | 2360 | 2345 | 2360 | 2345 | 229 |
| 371 | 20231214 | 122800 | 2209981710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 372 | 20231214 | 122700 | 2209981710 | 2345 | 2345 | 2345 | 2340 | 876 |
| 373 | 20231214 | 122600 | 2207930045 | 2340 | 2340 | 2340 | 2340 | 0 |
| 374 | 20231214 | 122500 | 2207930045 | 2340 | 2340 | 2340 | 2340 | 100 |
| 375 | 20231214 | 122400 | 2207696045 | 2360 | 2345 | 2360 | 2335 | 3320 |
| 376 | 20231214 | 122300 | 2199922630 | 2345 | 2360 | 2360 | 2345 | 8000 |
| 377 | 20231214 | 122200 | 2181119605 | 2355 | 2355 | 2355 | 2355 | 200 |
| 378 | 20231214 | 122100 | 2180648605 | 2355 | 2370 | 2370 | 2355 | 362 |
| 379 | 20231214 | 122000 | 2179795195 | 2370 | 2370 | 2370 | 2370 | 60 |
| 380 | 20231214 | 121900 | 2179652995 | 2365 | 2365 | 2365 | 2365 | 0 |
| 381 | 20231214 | 121800 | 2179652995 | 2365 | 2365 | 2365 | 2365 | 1 |
| 382 | 20231214 | 121700 | 2179650630 | 2370 | 2365 | 2370 | 2355 | 5010 |
| 383 | 20231214 | 121600 | 2167826060 | 2370 | 2370 | 2370 | 2370 | 402 |
| 384 | 20231214 | 121500 | 2166873320 | 2370 | 2380 | 2380 | 2370 | 521 |
| 385 | 20231214 | 121400 | 2165637195 | 2380 | 2380 | 2380 | 2380 | 20 |
| 386 | 20231214 | 121300 | 2165589595 | 2380 | 2380 | 2380 | 2380 | 0 |
| 387 | 20231214 | 121200 | 2165589595 | 2380 | 2380 | 2380 | 2380 | 0 |
| 388 | 20231214 | 121100 | 2165589595 | 2380 | 2385 | 2385 | 2380 | 2554 |
| 389 | 20231214 | 121000 | 2159507455 | 2385 | 2385 | 2385 | 2385 | 0 |
| 390 | 20231214 | 120900 | 2159507455 | 2385 | 2385 | 2385 | 2385 | 161 |
| 391 | 20231214 | 120800 | 2159123470 | 2390 | 2390 | 2390 | 2390 | 284 |
| 392 | 20231214 | 120700 | 2158444710 | 2390 | 2390 | 2390 | 2390 | 0 |
| 393 | 20231214 | 120600 | 2158444710 | 2390 | 2390 | 2390 | 2390 | 1000 |
| 394 | 20231214 | 120500 | 2156054710 | 2390 | 2390 | 2390 | 2385 | 1987 |
| 395 | 20231214 | 120400 | 2151313650 | 2390 | 2390 | 2390 | 2390 | 301 |
| 396 | 20231214 | 120300 | 2150594260 | 2385 | 2385 | 2385 | 2385 | 50 |
| 397 | 20231214 | 120200 | 2150475010 | 2380 | 2380 | 2380 | 2380 | 1132 |
| 398 | 20231214 | 120100 | 2147780850 | 2380 | 2380 | 2380 | 2380 | 0 |
| 399 | 20231214 | 120000 | 2147780850 | 2380 | 2380 | 2380 | 2380 | 30 |
| 400 | 20231214 | 115900 | 2147709450 | 2380 | 2380 | 2380 | 2380 | 0 |
| 401 | 20231214 | 115800 | 2147709450 | 2380 | 2380 | 2380 | 2380 | 167 |
| 402 | 20231214 | 115700 | 2147311990 | 2375 | 2375 | 2375 | 2375 | 0 |
| 403 | 20231214 | 115600 | 2147311990 | 2375 | 2380 | 2380 | 2375 | 23 |
| 404 | 20231214 | 115500 | 2147257315 | 2375 | 2365 | 2375 | 2365 | 94 |
| 405 | 20231214 | 115400 | 2147034965 | 2365 | 2370 | 2370 | 2365 | 80 |
| 406 | 20231214 | 115300 | 2146845640 | 2370 | 2370 | 2370 | 2370 | 0 |
| 407 | 20231214 | 115200 | 2146845640 | 2370 | 2370 | 2370 | 2370 | 190 |
| 408 | 20231214 | 115100 | 2146395340 | 2370 | 2370 | 2370 | 2370 | 0 |
| 409 | 20231214 | 115000 | 2146395340 | 2370 | 2370 | 2370 | 2370 | 1943 |
| 410 | 20231214 | 114900 | 2141790430 | 2370 | 2370 | 2370 | 2370 | 0 |
| 411 | 20231214 | 114800 | 2141790430 | 2370 | 2370 | 2370 | 2370 | 0 |
| 412 | 20231214 | 114700 | 2141790430 | 2370 | 2375 | 2375 | 2370 | 5 |
| 413 | 20231214 | 114600 | 2141778565 | 2375 | 2375 | 2375 | 2375 | 5 |
| 414 | 20231214 | 114500 | 2141766690 | 2375 | 2375 | 2375 | 2375 | 47 |
| 415 | 20231214 | 114400 | 2141655065 | 2380 | 2380 | 2380 | 2380 | 30 |
| 416 | 20231214 | 114300 | 2141583665 | 2380 | 2375 | 2380 | 2375 | 21 |
| 417 | 20231214 | 114200 | 2141533785 | 2380 | 2380 | 2380 | 2380 | 11 |
| 418 | 20231214 | 114100 | 2141507605 | 2380 | 2380 | 2380 | 2380 | 555 |
| 419 | 20231214 | 114000 | 2140186705 | 2385 | 2385 | 2385 | 2385 | 1510 |
| 420 | 20231214 | 113900 | 2136585355 | 2385 | 2385 | 2385 | 2385 | 0 |
| 421 | 20231214 | 113800 | 2136585355 | 2385 | 2400 | 2400 | 2385 | 1458 |
| 422 | 20231214 | 113700 | 2133099965 | 2405 | 2405 | 2405 | 2405 | 200 |
| 423 | 20231214 | 113600 | 2132618965 | 2405 | 2390 | 2410 | 2385 | 1517 |
| 424 | 20231214 | 113500 | 2128980490 | 2385 | 2385 | 2385 | 2385 | 756 |
| 425 | 20231214 | 113400 | 2127177430 | 2390 | 2390 | 2390 | 2390 | 2578 |
| 426 | 20231214 | 113300 | 2121016010 | 2390 | 2390 | 2390 | 2385 | 15 |
| 427 | 20231214 | 113200 | 2120980225 | 2390 | 2390 | 2390 | 2390 | 57 |
| 428 | 20231214 | 113100 | 2120843995 | 2395 | 2380 | 2395 | 2380 | 5046 |
| 429 | 20231214 | 113000 | 2108803195 | 2365 | 2380 | 2380 | 2360 | 1026 |
| 430 | 20231214 | 112900 | 2106372885 | 2380 | 2380 | 2385 | 2380 | 243 |
| 431 | 20231214 | 112800 | 2105793640 | 2375 | 2375 | 2375 | 2375 | 50 |
| 432 | 20231214 | 112700 | 2105674890 | 2380 | 2380 | 2380 | 2380 | 1000 |
| 433 | 20231214 | 112600 | 2103294890 | 2375 | 2375 | 2375 | 2375 | 311 |
| 434 | 20231214 | 112500 | 2102556265 | 2375 | 2365 | 2375 | 2365 | 43 |
| 435 | 20231214 | 112400 | 2102454170 | 2365 | 2365 | 2365 | 2365 | 50 |
| 436 | 20231214 | 112300 | 2102335920 | 2360 | 2360 | 2365 | 2360 | 254 |
| 437 | 20231214 | 112200 | 2101736440 | 2360 | 2370 | 2370 | 2360 | 61 |
| 438 | 20231214 | 112100 | 2101591900 | 2365 | 2365 | 2365 | 2365 | 5 |
| 439 | 20231214 | 112000 | 2101580075 | 2370 | 2370 | 2370 | 2370 | 207 |
| 440 | 20231214 | 111900 | 2101089485 | 2370 | 2370 | 2370 | 2370 | 50 |
| 441 | 20231214 | 111800 | 2100970985 | 2370 | 2370 | 2370 | 2370 | 21 |
| 442 | 20231214 | 111700 | 2100921215 | 2370 | 2370 | 2370 | 2370 | 1 |
| 443 | 20231214 | 111600 | 2100918845 | 2370 | 2365 | 2370 | 2360 | 292 |
| 444 | 20231214 | 111500 | 2100229310 | 2360 | 2370 | 2370 | 2350 | 700 |
| 445 | 20231214 | 111400 | 2098581405 | 2370 | 2345 | 2370 | 2345 | 151 |
| 446 | 20231214 | 111300 | 2098226685 | 2345 | 2355 | 2360 | 2345 | 925 |
| 447 | 20231214 | 111200 | 2096045180 | 2360 | 2350 | 2360 | 2350 | 2556 |
| 448 | 20231214 | 111100 | 2090025800 | 2355 | 2355 | 2355 | 2350 | 1519 |
| 449 | 20231214 | 111000 | 2086449920 | 2340 | 2340 | 2340 | 2340 | 2162 |
| 450 | 20231214 | 110900 | 2081390840 | 2340 | 2350 | 2350 | 2330 | 8450 |
| 451 | 20231214 | 110800 | 2061639860 | 2345 | 2355 | 2370 | 2345 | 4913 |
| 452 | 20231214 | 110700 | 2050093720 | 2355 | 2365 | 2365 | 2355 | 2655 |
| 453 | 20231214 | 110600 | 2043823120 | 2355 | 2355 | 2355 | 2355 | 315 |
| 454 | 20231214 | 110500 | 2043081295 | 2355 | 2360 | 2360 | 2355 | 1324 |
| 455 | 20231214 | 110400 | 2039956855 | 2365 | 2370 | 2370 | 2365 | 4513 |
| 456 | 20231214 | 110300 | 2029264135 | 2370 | 2370 | 2370 | 2370 | 55 |
| 457 | 20231214 | 110200 | 2029133785 | 2370 | 2365 | 2370 | 2365 | 726 |
| 458 | 20231214 | 110100 | 2027416125 | 2370 | 2360 | 2370 | 2360 | 983 |
| 459 | 20231214 | 110000 | 2025090530 | 2360 | 2360 | 2360 | 2360 | 104 |
| 460 | 20231214 | 105900 | 2024845090 | 2355 | 2360 | 2365 | 2355 | 3916 |
| 461 | 20231214 | 105800 | 2015620750 | 2355 | 2360 | 2360 | 2355 | 1588 |
| 462 | 20231214 | 105700 | 2011873115 | 2360 | 2350 | 2360 | 2350 | 2398 |
| 463 | 20231214 | 105600 | 2006231455 | 2350 | 2355 | 2355 | 2340 | 3231 |
| 464 | 20231214 | 105500 | 1998650505 | 2355 | 2355 | 2355 | 2350 | 53 |
| 465 | 20231214 | 105400 | 1998525695 | 2360 | 2375 | 2375 | 2350 | 19993 |
| 466 | 20231214 | 105300 | 1951439920 | 2375 | 2370 | 2380 | 2370 | 630 |
| 467 | 20231214 | 105200 | 1949946685 | 2370 | 2380 | 2380 | 2370 | 757 |
| 468 | 20231214 | 105100 | 1948152095 | 2380 | 2365 | 2380 | 2365 | 2528 |
| 469 | 20231214 | 105000 | 1942173350 | 2365 | 2370 | 2370 | 2365 | 4128 |
| 470 | 20231214 | 104900 | 1932402945 | 2375 | 2380 | 2380 | 2375 | 2772 |
| 471 | 20231214 | 104800 | 1925816375 | 2380 | 2390 | 2390 | 2380 | 686 |
| 472 | 20231214 | 104700 | 1924177375 | 2390 | 2390 | 2390 | 2390 | 1 |
| 473 | 20231214 | 104600 | 1924174985 | 2390 | 2395 | 2395 | 2390 | 512 |
| 474 | 20231214 | 104500 | 1922950520 | 2395 | 2395 | 2395 | 2395 | 249 |
| 475 | 20231214 | 104400 | 1922354165 | 2395 | 2370 | 2395 | 2370 | 10027 |
| 476 | 20231214 | 104300 | 1898540750 | 2370 | 2380 | 2380 | 2360 | 2489 |
| 477 | 20231214 | 104200 | 1892661745 | 2380 | 2375 | 2380 | 2365 | 5905 |
| 478 | 20231214 | 104100 | 1878672470 | 2375 | 2380 | 2380 | 2375 | 3607 |
| 479 | 20231214 | 104000 | 1870101850 | 2380 | 2375 | 2380 | 2375 | 1073 |
| 480 | 20231214 | 103900 | 1867550520 | 2380 | 2400 | 2400 | 2380 | 589 |
| 481 | 20231214 | 103800 | 1866148455 | 2400 | 2375 | 2400 | 2375 | 1482 |
| 482 | 20231214 | 103700 | 1862623445 | 2375 | 2385 | 2400 | 2375 | 4225 |
| 483 | 20231214 | 103600 | 1852558500 | 2385 | 2390 | 2400 | 2385 | 5077 |
| 484 | 20231214 | 103500 | 1840448040 | 2390 | 2400 | 2400 | 2390 | 4620 |
| 485 | 20231214 | 103400 | 1829375730 | 2410 | 2410 | 2410 | 2395 | 12827 |
| 486 | 20231214 | 103300 | 1798576990 | 2405 | 2410 | 2410 | 2405 | 1996 |
| 487 | 20231214 | 103200 | 1793775470 | 2415 | 2425 | 2425 | 2415 | 528 |
| 488 | 20231214 | 103100 | 1792499340 | 2425 | 2425 | 2425 | 2415 | 243 |
| 489 | 20231214 | 103000 | 1791912460 | 2425 | 2425 | 2425 | 2420 | 1087 |
| 490 | 20231214 | 102900 | 1789281355 | 2425 | 2425 | 2425 | 2425 | 401 |
| 491 | 20231214 | 102800 | 1788308930 | 2435 | 2425 | 2435 | 2420 | 293 |
| 492 | 20231214 | 102700 | 1787598650 | 2425 | 2430 | 2430 | 2425 | 2970 |
| 493 | 20231214 | 102600 | 1780388770 | 2425 | 2430 | 2430 | 2425 | 275 |
| 494 | 20231214 | 102500 | 1779720525 | 2430 | 2430 | 2430 | 2430 | 21 |
| 495 | 20231214 | 102400 | 1779669495 | 2425 | 2425 | 2430 | 2425 | 2648 |
| 496 | 20231214 | 102300 | 1773238595 | 2430 | 2425 | 2430 | 2425 | 1727 |
| 497 | 20231214 | 102200 | 1769046485 | 2420 | 2405 | 2420 | 2405 | 2015 |
| 498 | 20231214 | 102100 | 1764187345 | 2410 | 2415 | 2420 | 2410 | 1662 |
| 499 | 20231214 | 102000 | 1760174875 | 2420 | 2415 | 2425 | 2410 | 388 |
| 500 | 20231214 | 101900 | 1759238890 | 2415 | 2410 | 2415 | 2410 | 600 |
| 501 | 20231214 | 101800 | 1757791780 | 2405 | 2405 | 2410 | 2405 | 2039 |
| 502 | 20231214 | 101700 | 1752885485 | 2405 | 2415 | 2415 | 2405 | 5399 |
| 503 | 20231214 | 101600 | 1739889570 | 2425 | 2415 | 2425 | 2415 | 3990 |
| 504 | 20231214 | 101500 | 1730251040 | 2415 | 2420 | 2425 | 2410 | 4448 |
| 505 | 20231214 | 101400 | 1719523090 | 2420 | 2415 | 2430 | 2410 | 775 |
| 506 | 20231214 | 101300 | 1717653030 | 2430 | 2415 | 2430 | 2410 | 13425 |
| 507 | 20231214 | 101200 | 1685212670 | 2415 | 2425 | 2425 | 2415 | 4684 |
| 508 | 20231214 | 101100 | 1673887055 | 2430 | 2425 | 2430 | 2415 | 6517 |
| 509 | 20231214 | 101000 | 1658097825 | 2425 | 2460 | 2460 | 2415 | 15082 |
| 510 | 20231214 | 100900 | 1621376135 | 2450 | 2470 | 2470 | 2450 | 11384 |
| 511 | 20231214 | 100800 | 1593378895 | 2465 | 2470 | 2485 | 2465 | 4959 |
| 512 | 20231214 | 100700 | 1581143880 | 2465 | 2475 | 2485 | 2465 | 4625 |
| 513 | 20231214 | 100600 | 1569727015 | 2475 | 2475 | 2485 | 2470 | 1099 |
| 514 | 20231214 | 100500 | 1567007240 | 2470 | 2480 | 2480 | 2470 | 4956 |
| 515 | 20231214 | 100400 | 1554725290 | 2480 | 2480 | 2485 | 2480 | 5203 |
| 516 | 20231214 | 100300 | 1541804135 | 2480 | 2480 | 2485 | 2480 | 1635 |
| 517 | 20231214 | 100200 | 1537749310 | 2480 | 2480 | 2485 | 2475 | 3404 |
| 518 | 20231214 | 100100 | 1529309190 | 2475 | 2480 | 2480 | 2475 | 2176 |
| 519 | 20231214 | 100000 | 1523921485 | 2480 | 2495 | 2495 | 2475 | 13121 |
| 520 | 20231214 | 095900 | 1491320655 | 2490 | 2500 | 2500 | 2490 | 2352 |
| 521 | 20231214 | 095800 | 1485453350 | 2500 | 2510 | 2515 | 2490 | 586 |
| 522 | 20231214 | 095700 | 1483988615 | 2515 | 2490 | 2515 | 2485 | 7545 |
| 523 | 20231214 | 095600 | 1465192600 | 2490 | 2510 | 2510 | 2490 | 5556 |
| 524 | 20231214 | 095500 | 1451296960 | 2510 | 2505 | 2510 | 2495 | 2511 |
| 525 | 20231214 | 095400 | 1445027465 | 2505 | 2510 | 2510 | 2505 | 2416 |
| 526 | 20231214 | 095300 | 1438974850 | 2520 | 2515 | 2520 | 2515 | 3822 |
| 527 | 20231214 | 095200 | 1429356590 | 2515 | 2510 | 2515 | 2505 | 2509 |
| 528 | 20231214 | 095100 | 1423061515 | 2510 | 2520 | 2525 | 2510 | 7129 |
| 529 | 20231214 | 095000 | 1405132120 | 2520 | 2525 | 2525 | 2515 | 3610 |
| 530 | 20231214 | 094900 | 1396035365 | 2530 | 2555 | 2555 | 2530 | 13728 |
| 531 | 20231214 | 094800 | 1361128305 | 2555 | 2565 | 2570 | 2550 | 8840 |
| 532 | 20231214 | 094700 | 1338495345 | 2565 | 2570 | 2595 | 2540 | 40585 |
| 533 | 20231214 | 094600 | 1234050545 | 2575 | 2510 | 2575 | 2505 | 39392 |
| 534 | 20231214 | 094500 | 1133839335 | 2510 | 2510 | 2510 | 2505 | 2226 |
| 535 | 20231214 | 094400 | 1128253890 | 2505 | 2500 | 2505 | 2490 | 814 |
| 536 | 20231214 | 094300 | 1126223980 | 2490 | 2520 | 2520 | 2490 | 17134 |
| 537 | 20231214 | 094200 | 1083275285 | 2515 | 2520 | 2520 | 2515 | 4961 |
| 538 | 20231214 | 094100 | 1070796595 | 2520 | 2530 | 2530 | 2520 | 51 |
| 539 | 20231214 | 094000 | 1070668065 | 2530 | 2530 | 2530 | 2515 | 3813 |
| 540 | 20231214 | 093900 | 1061029680 | 2530 | 2530 | 2530 | 2530 | 131 |
| 541 | 20231214 | 093800 | 1060698250 | 2530 | 2530 | 2535 | 2510 | 4233 |
| 542 | 20231214 | 093700 | 1050002540 | 2530 | 2505 | 2530 | 2505 | 7121 |
| 543 | 20231214 | 093600 | 1032048735 | 2510 | 2510 | 2525 | 2505 | 2955 |
| 544 | 20231214 | 093500 | 1024635585 | 2510 | 2525 | 2525 | 2510 | 2469 |
| 545 | 20231214 | 093400 | 1018423730 | 2525 | 2520 | 2525 | 2510 | 4843 |
| 546 | 20231214 | 093300 | 1006242165 | 2515 | 2540 | 2540 | 2515 | 2318 |
| 547 | 20231214 | 093200 | 1000401655 | 2550 | 2535 | 2550 | 2520 | 10739 |
| 548 | 20231214 | 093100 | 973198170 | 2540 | 2550 | 2550 | 2530 | 954 |
| 549 | 20231214 | 093000 | 970773100 | 2550 | 2515 | 2550 | 2515 | 9618 |
| 550 | 20231214 | 092900 | 946280940 | 2515 | 2535 | 2535 | 2510 | 16803 |
| 551 | 20231214 | 092800 | 903913440 | 2535 | 2535 | 2545 | 2535 | 9595 |
| 552 | 20231214 | 092700 | 879526875 | 2540 | 2515 | 2540 | 2515 | 5348 |
| 553 | 20231214 | 092600 | 866023915 | 2515 | 2515 | 2515 | 2510 | 2025 |
| 554 | 20231214 | 092500 | 860934540 | 2500 | 2500 | 2500 | 2495 | 3959 |
| 555 | 20231214 | 092400 | 851037090 | 2500 | 2500 | 2520 | 2500 | 5483 |
| 556 | 20231214 | 092300 | 837303590 | 2520 | 2500 | 2520 | 2500 | 1895 |
| 557 | 20231214 | 092200 | 832535470 | 2515 | 2510 | 2515 | 2500 | 6422 |
| 558 | 20231214 | 092100 | 816418410 | 2510 | 2490 | 2510 | 2490 | 3053 |
| 559 | 20231214 | 092000 | 808775445 | 2495 | 2480 | 2495 | 2480 | 5809 |
| 560 | 20231214 | 091900 | 794314605 | 2470 | 2465 | 2480 | 2460 | 6567 |
| 561 | 20231214 | 091800 | 778113890 | 2465 | 2470 | 2470 | 2460 | 4853 |
| 562 | 20231214 | 091700 | 766145310 | 2470 | 2470 | 2480 | 2460 | 13633 |
| 563 | 20231214 | 091600 | 732444845 | 2475 | 2495 | 2495 | 2465 | 18760 |
| 564 | 20231214 | 091500 | 686012485 | 2490 | 2505 | 2505 | 2490 | 4149 |
| 565 | 20231214 | 091400 | 675668210 | 2500 | 2515 | 2535 | 2500 | 12052 |
| 566 | 20231214 | 091300 | 645457080 | 2535 | 2515 | 2535 | 2510 | 3880 |
| 567 | 20231214 | 091200 | 635694915 | 2510 | 2520 | 2530 | 2510 | 4170 |
| 568 | 20231214 | 091100 | 625180660 | 2530 | 2530 | 2545 | 2520 | 8342 |
| 569 | 20231214 | 091000 | 604106585 | 2545 | 2515 | 2545 | 2515 | 13557 |
| 570 | 20231214 | 090900 | 569844465 | 2510 | 2500 | 2510 | 2495 | 2437 |
| 571 | 20231214 | 090800 | 563742185 | 2490 | 2490 | 2500 | 2485 | 3708 |
| 572 | 20231214 | 090700 | 554499765 | 2490 | 2500 | 2510 | 2480 | 20280 |
| 573 | 20231214 | 090600 | 503988610 | 2500 | 2505 | 2515 | 2495 | 11474 |
| 574 | 20231214 | 090500 | 475238710 | 2515 | 2520 | 2525 | 2500 | 18218 |
| 575 | 20231214 | 090400 | 429458940 | 2520 | 2525 | 2560 | 2520 | 40397 |
| 576 | 20231214 | 090300 | 327541160 | 2525 | 2570 | 2575 | 2515 | 26862 |
| 577 | 20231214 | 090200 | 259078955 | 2570 | 2585 | 2585 | 2535 | 29583 |
| 578 | 20231214 | 090100 | 183258005 | 2575 | 2560 | 2590 | 2500 | 37593 |
| 579 | 20231214 | 090000 | 87231385 | 2580 | 2555 | 2580 | 2540 | 34122 |