30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191100 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 685595 |
| 3 | 20231214 | 191000 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 4 | 20231214 | 190900 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 5 | 20231214 | 190800 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 6 | 20231214 | 190700 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 7 | 20231214 | 190600 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 8 | 20231214 | 190500 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 9 | 20231214 | 190400 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 10 | 20231214 | 190300 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 11 | 20231214 | 190200 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 12 | 20231214 | 190100 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 13 | 20231214 | 190000 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 14 | 20231214 | 185900 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 15 | 20231214 | 185800 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 16 | 20231214 | 185700 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 17 | 20231214 | 185600 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 18 | 20231214 | 185500 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 19 | 20231214 | 185400 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 20 | 20231214 | 185300 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 21 | 20231214 | 185200 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 22 | 20231214 | 185100 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 23 | 20231214 | 185000 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 24 | 20231214 | 184900 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 25 | 20231214 | 184800 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 26 | 20231214 | 184700 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 27 | 20231214 | 184600 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 28 | 20231214 | 184500 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 29 | 20231214 | 184400 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 30 | 20231214 | 184300 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 31 | 20231214 | 184200 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 32 | 20231214 | 184100 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 685595 |
| 33 | 20231214 | 184000 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 34 | 20231214 | 183900 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 35 | 20231214 | 183800 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 36 | 20231214 | 183700 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 37 | 20231214 | 183600 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 38 | 20231214 | 183500 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 39 | 20231214 | 183400 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 40 | 20231214 | 183300 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 41 | 20231214 | 183200 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 42 | 20231214 | 183100 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 43 | 20231214 | 183000 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 44 | 20231214 | 182900 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 45 | 20231214 | 182800 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 46 | 20231214 | 182700 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 47 | 20231214 | 182600 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 48 | 20231214 | 182500 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 49 | 20231214 | 182400 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 50 | 20231214 | 182300 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 51 | 20231214 | 182200 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 52 | 20231214 | 182100 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 53 | 20231214 | 182000 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 54 | 20231214 | 181900 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 55 | 20231214 | 181800 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 56 | 20231214 | 181700 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 57 | 20231214 | 181600 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 58 | 20231214 | 181500 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 59 | 20231214 | 181400 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 60 | 20231214 | 181300 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 61 | 20231214 | 181200 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 62 | 20231214 | 181100 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 685595 |
| 63 | 20231214 | 181000 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 64 | 20231214 | 180900 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 65 | 20231214 | 180800 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 66 | 20231214 | 180700 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 67 | 20231214 | 180600 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 68 | 20231214 | 180500 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 69 | 20231214 | 180400 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 70 | 20231214 | 180300 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 71 | 20231214 | 180200 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 72 | 20231214 | 180100 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 73 | 20231214 | 180000 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 74 | 20231214 | 175900 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 75 | 20231214 | 175800 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 76 | 20231214 | 175700 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 77 | 20231214 | 175600 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 78 | 20231214 | 175500 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 79 | 20231214 | 175400 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 80 | 20231214 | 175300 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 81 | 20231214 | 175200 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 82 | 20231214 | 175100 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 83 | 20231214 | 175000 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 84 | 20231214 | 174900 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 85 | 20231214 | 174800 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 86 | 20231214 | 174700 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 87 | 20231214 | 174600 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 88 | 20231214 | 174500 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 89 | 20231214 | 174400 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 90 | 20231214 | 174300 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 91 | 20231214 | 174200 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 92 | 20231214 | 174100 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 685595 |
| 93 | 20231214 | 174000 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 94 | 20231214 | 173900 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 95 | 20231214 | 173800 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 96 | 20231214 | 173700 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 97 | 20231214 | 173600 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 98 | 20231214 | 173500 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 99 | 20231214 | 173400 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 100 | 20231214 | 173300 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 101 | 20231214 | 173200 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 102 | 20231214 | 173100 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 103 | 20231214 | 173000 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 104 | 20231214 | 172900 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 105 | 20231214 | 172800 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 106 | 20231214 | 172700 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 107 | 20231214 | 172600 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 108 | 20231214 | 172500 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 109 | 20231214 | 172400 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 110 | 20231214 | 172300 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 111 | 20231214 | 172200 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 112 | 20231214 | 172100 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 113 | 20231214 | 172000 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 114 | 20231214 | 171900 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 115 | 20231214 | 171800 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 116 | 20231214 | 171700 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 117 | 20231214 | 171600 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 118 | 20231214 | 171500 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 119 | 20231214 | 171400 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 120 | 20231214 | 171300 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 121 | 20231214 | 171200 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 122 | 20231214 | 171100 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 685595 |
| 123 | 20231214 | 171000 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 124 | 20231214 | 170900 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 125 | 20231214 | 170800 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 126 | 20231214 | 170700 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 127 | 20231214 | 170600 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 128 | 20231214 | 170500 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 129 | 20231214 | 170400 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 130 | 20231214 | 170300 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 131 | 20231214 | 170200 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 132 | 20231214 | 170100 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 133 | 20231214 | 170000 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 134 | 20231214 | 165900 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 135 | 20231214 | 165800 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 136 | 20231214 | 165700 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 137 | 20231214 | 165600 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 138 | 20231214 | 165500 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 139 | 20231214 | 165400 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 140 | 20231214 | 165300 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 141 | 20231214 | 165200 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 142 | 20231214 | 165100 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 143 | 20231214 | 165000 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 144 | 20231214 | 164900 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 145 | 20231214 | 164800 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 146 | 20231214 | 164700 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 147 | 20231214 | 164600 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 148 | 20231214 | 164500 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 149 | 20231214 | 164400 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 150 | 20231214 | 164300 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 151 | 20231214 | 164200 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 152 | 20231214 | 164100 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 685595 |
| 153 | 20231214 | 164000 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 154 | 20231214 | 163900 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 155 | 20231214 | 163800 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 156 | 20231214 | 163700 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 157 | 20231214 | 163600 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 158 | 20231214 | 163500 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 159 | 20231214 | 163400 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 160 | 20231214 | 163300 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 161 | 20231214 | 163200 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 162 | 20231214 | 163100 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 163 | 20231214 | 163000 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 164 | 20231214 | 162900 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 165 | 20231214 | 162800 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 166 | 20231214 | 162700 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 167 | 20231214 | 162600 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 168 | 20231214 | 162500 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 169 | 20231214 | 162400 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 170 | 20231214 | 162300 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 171 | 20231214 | 162200 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 172 | 20231214 | 162100 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 173 | 20231214 | 162000 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 174 | 20231214 | 161900 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 175 | 20231214 | 161800 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 176 | 20231214 | 161700 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 177 | 20231214 | 161600 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 178 | 20231214 | 161500 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 179 | 20231214 | 161400 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 180 | 20231214 | 161300 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 181 | 20231214 | 161200 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 182 | 20231214 | 161100 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 685595 |
| 183 | 20231214 | 161000 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 184 | 20231214 | 160900 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 185 | 20231214 | 160800 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 186 | 20231214 | 160700 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 187 | 20231214 | 160600 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 188 | 20231214 | 160500 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 189 | 20231214 | 160400 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 190 | 20231214 | 160300 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 191 | 20231214 | 160200 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 192 | 20231214 | 160100 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 193 | 20231214 | 160000 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 194 | 20231214 | 155900 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 195 | 20231214 | 155800 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 196 | 20231214 | 155700 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 197 | 20231214 | 155600 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 198 | 20231214 | 155500 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 199 | 20231214 | 155400 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 200 | 20231214 | 155300 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 201 | 20231214 | 155200 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 202 | 20231214 | 155100 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 203 | 20231214 | 155000 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 204 | 20231214 | 154900 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 205 | 20231214 | 154800 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 206 | 20231214 | 154700 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 207 | 20231214 | 154600 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 208 | 20231214 | 154500 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 209 | 20231214 | 154400 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 210 | 20231214 | 154300 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 211 | 20231214 | 154200 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 212 | 20231214 | 154100 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 685595 |
| 213 | 20231214 | 154000 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 214 | 20231214 | 153900 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 215 | 20231214 | 153800 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 216 | 20231214 | 153700 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 217 | 20231214 | 153600 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 218 | 20231214 | 153500 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 219 | 20231214 | 153400 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 220 | 20231214 | 153300 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 221 | 20231214 | 153200 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 222 | 20231214 | 153100 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 223 | 20231214 | 153000 | 3940381550 | 3455 | 3455 | 3455 | 3455 | 685595 |
| 224 | 20231214 | 152900 | 1571650825 | 3425 | 3425 | 3425 | 3425 | 0 |
| 225 | 20231214 | 152800 | 1571650825 | 3425 | 3425 | 3425 | 3425 | 0 |
| 226 | 20231214 | 152700 | 1571650825 | 3425 | 3425 | 3425 | 3425 | 0 |
| 227 | 20231214 | 152600 | 1571650825 | 3425 | 3425 | 3425 | 3425 | 0 |
| 228 | 20231214 | 152500 | 1571650825 | 3425 | 3425 | 3425 | 3425 | 0 |
| 229 | 20231214 | 152400 | 1571650825 | 3425 | 3425 | 3425 | 3425 | 0 |
| 230 | 20231214 | 152300 | 1571650825 | 3425 | 3425 | 3425 | 3425 | 0 |
| 231 | 20231214 | 152200 | 1571650825 | 3425 | 3425 | 3425 | 3425 | 0 |
| 232 | 20231214 | 152100 | 1571650825 | 3425 | 3425 | 3425 | 3425 | 0 |
| 233 | 20231214 | 152000 | 1571650825 | 3425 | 3425 | 3425 | 3425 | 0 |
| 234 | 20231214 | 151900 | 1571650825 | 3425 | 3420 | 3430 | 3420 | 1021 |
| 235 | 20231214 | 151800 | 1568154620 | 3425 | 3410 | 3430 | 3410 | 1193 |
| 236 | 20231214 | 151700 | 1564069070 | 3405 | 3410 | 3415 | 3400 | 4087 |
| 237 | 20231214 | 151600 | 1550139375 | 3415 | 3405 | 3430 | 3395 | 4327 |
| 238 | 20231214 | 151500 | 1535391185 | 3410 | 3395 | 3410 | 3385 | 8528 |
| 239 | 20231214 | 151400 | 1506441770 | 3400 | 3385 | 3405 | 3375 | 8498 |
| 240 | 20231214 | 151300 | 1477662795 | 3390 | 3385 | 3400 | 3375 | 3898 |
| 241 | 20231214 | 151200 | 1464473905 | 3380 | 3400 | 3400 | 3380 | 4497 |
| 242 | 20231214 | 151100 | 1449247245 | 3390 | 3400 | 3400 | 3370 | 4398 |
| 243 | 20231214 | 151000 | 1434370745 | 3400 | 3375 | 3400 | 3370 | 4383 |
| 244 | 20231214 | 150900 | 1419562005 | 3375 | 3375 | 3390 | 3375 | 4446 |
| 245 | 20231214 | 150800 | 1404548195 | 3375 | 3375 | 3380 | 3370 | 4003 |
| 246 | 20231214 | 150700 | 1391045925 | 3370 | 3375 | 3380 | 3370 | 4750 |
| 247 | 20231214 | 150600 | 1375024465 | 3375 | 3370 | 3385 | 3370 | 4392 |
| 248 | 20231214 | 150500 | 1360214595 | 3380 | 3375 | 3385 | 3365 | 4525 |
| 249 | 20231214 | 150400 | 1344957165 | 3375 | 3365 | 3380 | 3365 | 4258 |
| 250 | 20231214 | 150300 | 1330605525 | 3365 | 3375 | 3380 | 3365 | 3927 |
| 251 | 20231214 | 150200 | 1317370800 | 3390 | 3370 | 3390 | 3365 | 5464 |
| 252 | 20231214 | 150100 | 1298951195 | 3370 | 3370 | 3385 | 3370 | 4209 |
| 253 | 20231214 | 150000 | 1284748185 | 3370 | 3370 | 3390 | 3365 | 4934 |
| 254 | 20231214 | 145900 | 1268113355 | 3365 | 3375 | 3385 | 3365 | 4959 |
| 255 | 20231214 | 145800 | 1251386100 | 3380 | 3370 | 3395 | 3370 | 4457 |
| 256 | 20231214 | 145700 | 1236344795 | 3370 | 3375 | 3390 | 3370 | 5762 |
| 257 | 20231214 | 145600 | 1216891765 | 3375 | 3380 | 3390 | 3375 | 5663 |
| 258 | 20231214 | 145500 | 1197748320 | 3380 | 3380 | 3395 | 3375 | 5300 |
| 259 | 20231214 | 145400 | 1179827145 | 3380 | 3380 | 3395 | 3380 | 3608 |
| 260 | 20231214 | 145300 | 1167629420 | 3400 | 3380 | 3405 | 3375 | 5761 |
| 261 | 20231214 | 145200 | 1148150760 | 3390 | 3375 | 3395 | 3375 | 3583 |
| 262 | 20231214 | 145100 | 1136043035 | 3385 | 3385 | 3390 | 3375 | 4524 |
| 263 | 20231214 | 145000 | 1120746070 | 3385 | 3390 | 3390 | 3380 | 4483 |
| 264 | 20231214 | 144900 | 1105575040 | 3390 | 3380 | 3390 | 3375 | 4690 |
| 265 | 20231214 | 144800 | 1089711820 | 3380 | 3380 | 3385 | 3375 | 5505 |
| 266 | 20231214 | 144700 | 1071105755 | 3385 | 3380 | 3400 | 3380 | 4338 |
| 267 | 20231214 | 144600 | 1056431310 | 3380 | 3390 | 3395 | 3380 | 4720 |
| 268 | 20231214 | 144500 | 1040436845 | 3390 | 3390 | 3405 | 3385 | 4602 |
| 269 | 20231214 | 144400 | 1024835875 | 3390 | 3395 | 3400 | 3385 | 5604 |
| 270 | 20231214 | 144300 | 1005837160 | 3395 | 3400 | 3400 | 3395 | 3784 |
| 271 | 20231214 | 144200 | 992986915 | 3400 | 3400 | 3405 | 3395 | 4622 |
| 272 | 20231214 | 144100 | 977275525 | 3400 | 3400 | 3405 | 3400 | 3432 |
| 273 | 20231214 | 144000 | 965601950 | 3400 | 3400 | 3410 | 3400 | 5187 |
| 274 | 20231214 | 143900 | 947956185 | 3400 | 3405 | 3410 | 3400 | 4990 |
| 275 | 20231214 | 143800 | 930975215 | 3405 | 3405 | 3410 | 3405 | 3857 |
| 276 | 20231214 | 143700 | 917837475 | 3410 | 3405 | 3415 | 3405 | 6116 |
| 277 | 20231214 | 143600 | 896993260 | 3410 | 3405 | 3425 | 3405 | 3870 |
| 278 | 20231214 | 143500 | 883813090 | 3410 | 3400 | 3425 | 3400 | 4973 |
| 279 | 20231214 | 143400 | 866879625 | 3400 | 3410 | 3415 | 3400 | 4854 |
| 280 | 20231214 | 143300 | 850347525 | 3405 | 3405 | 3420 | 3405 | 7336 |
| 281 | 20231214 | 143200 | 825341015 | 3405 | 3410 | 3415 | 3405 | 5954 |
| 282 | 20231214 | 143100 | 805039915 | 3410 | 3410 | 3420 | 3410 | 4098 |
| 283 | 20231214 | 143000 | 791054825 | 3410 | 3420 | 3425 | 3410 | 10639 |
| 284 | 20231214 | 142900 | 754717575 | 3420 | 3420 | 3430 | 3415 | 3446 |
| 285 | 20231214 | 142800 | 742936700 | 3420 | 3430 | 3430 | 3420 | 2185 |
| 286 | 20231214 | 142700 | 735461620 | 3425 | 3425 | 3430 | 3420 | 2619 |
| 287 | 20231214 | 142600 | 726502810 | 3420 | 3425 | 3430 | 3420 | 2940 |
| 288 | 20231214 | 142500 | 716443950 | 3425 | 3425 | 3425 | 3425 | 1445 |
| 289 | 20231214 | 142400 | 711494825 | 3425 | 3425 | 3425 | 3425 | 1047 |
| 290 | 20231214 | 142300 | 707908850 | 3425 | 3425 | 3430 | 3425 | 1118 |
| 291 | 20231214 | 142200 | 704078940 | 3425 | 3430 | 3430 | 3425 | 1007 |
| 292 | 20231214 | 142100 | 700626085 | 3430 | 3430 | 3435 | 3425 | 1146 |
| 293 | 20231214 | 142000 | 696695475 | 3430 | 3425 | 3430 | 3425 | 938 |
| 294 | 20231214 | 141900 | 693478920 | 3425 | 3425 | 3435 | 3425 | 972 |
| 295 | 20231214 | 141800 | 690149520 | 3425 | 3430 | 3430 | 3425 | 491 |
| 296 | 20231214 | 141700 | 688466015 | 3430 | 3425 | 3430 | 3425 | 1146 |
| 297 | 20231214 | 141600 | 684539270 | 3425 | 3430 | 3430 | 3425 | 981 |
| 298 | 20231214 | 141500 | 681177835 | 3430 | 3430 | 3435 | 3430 | 1172 |
| 299 | 20231214 | 141400 | 677157120 | 3430 | 3445 | 3445 | 3425 | 954 |
| 300 | 20231214 | 141300 | 673884940 | 3430 | 3425 | 3435 | 3425 | 887 |
| 301 | 20231214 | 141200 | 670842840 | 3425 | 3430 | 3435 | 3425 | 1213 |
| 302 | 20231214 | 141100 | 666682235 | 3430 | 3430 | 3435 | 3430 | 1055 |
| 303 | 20231214 | 141000 | 663063270 | 3435 | 3430 | 3435 | 3430 | 1032 |
| 304 | 20231214 | 140900 | 659523380 | 3430 | 3430 | 3435 | 3430 | 453 |
| 305 | 20231214 | 140800 | 657969000 | 3430 | 3430 | 3445 | 3430 | 1289 |
| 306 | 20231214 | 140700 | 653543685 | 3430 | 3430 | 3430 | 3430 | 379 |
| 307 | 20231214 | 140600 | 652243715 | 3430 | 3430 | 3435 | 3430 | 1106 |
| 308 | 20231214 | 140500 | 648450125 | 3430 | 3430 | 3435 | 3430 | 1470 |
| 309 | 20231214 | 140400 | 643407390 | 3430 | 3435 | 3435 | 3430 | 405 |
| 310 | 20231214 | 140300 | 642017080 | 3430 | 3440 | 3440 | 3430 | 432 |
| 311 | 20231214 | 140200 | 640534110 | 3440 | 3440 | 3440 | 3435 | 245 |
| 312 | 20231214 | 140100 | 639691905 | 3440 | 3440 | 3440 | 3430 | 443 |
| 313 | 20231214 | 140000 | 638170120 | 3435 | 3440 | 3445 | 3430 | 604 |
| 314 | 20231214 | 135900 | 636094785 | 3430 | 3440 | 3445 | 3430 | 2561 |
| 315 | 20231214 | 135800 | 627298500 | 3435 | 3440 | 3440 | 3435 | 379 |
| 316 | 20231214 | 135700 | 625995515 | 3440 | 3440 | 3445 | 3440 | 351 |
| 317 | 20231214 | 135600 | 624787975 | 3440 | 3445 | 3445 | 3440 | 387 |
| 318 | 20231214 | 135500 | 623456310 | 3440 | 3440 | 3455 | 3435 | 502 |
| 319 | 20231214 | 135400 | 621728845 | 3440 | 3450 | 3450 | 3435 | 459 |
| 320 | 20231214 | 135300 | 620151255 | 3445 | 3440 | 3455 | 3435 | 369 |
| 321 | 20231214 | 135200 | 618880500 | 3445 | 3440 | 3445 | 3440 | 376 |
| 322 | 20231214 | 135100 | 617587035 | 3440 | 3445 | 3445 | 3440 | 281 |
| 323 | 20231214 | 135000 | 616620160 | 3440 | 3445 | 3445 | 3440 | 511 |
| 324 | 20231214 | 134900 | 614861605 | 3445 | 3440 | 3450 | 3440 | 409 |
| 325 | 20231214 | 134800 | 613454060 | 3440 | 3450 | 3450 | 3440 | 471 |
| 326 | 20231214 | 134700 | 611832025 | 3450 | 3445 | 3450 | 3440 | 485 |
| 327 | 20231214 | 134600 | 610162880 | 3440 | 3440 | 3440 | 3440 | 272 |
| 328 | 20231214 | 134500 | 609227200 | 3440 | 3440 | 3440 | 3440 | 365 |
| 329 | 20231214 | 134400 | 607971600 | 3440 | 3440 | 3455 | 3440 | 356 |
| 330 | 20231214 | 134300 | 606746510 | 3440 | 3445 | 3445 | 3440 | 641 |
| 331 | 20231214 | 134200 | 604541190 | 3440 | 3445 | 3445 | 3440 | 410 |
| 332 | 20231214 | 134100 | 603129910 | 3445 | 3445 | 3445 | 3445 | 287 |
| 333 | 20231214 | 134000 | 602141195 | 3445 | 3445 | 3445 | 3445 | 462 |
| 334 | 20231214 | 133900 | 600549605 | 3445 | 3445 | 3445 | 3445 | 391 |
| 335 | 20231214 | 133800 | 599202610 | 3445 | 3445 | 3450 | 3445 | 389 |
| 336 | 20231214 | 133700 | 597862225 | 3445 | 3450 | 3455 | 3445 | 1030 |
| 337 | 20231214 | 133600 | 594310835 | 3450 | 3450 | 3455 | 3450 | 487 |
| 338 | 20231214 | 133500 | 592630265 | 3450 | 3450 | 3450 | 3450 | 485 |
| 339 | 20231214 | 133400 | 590957015 | 3450 | 3450 | 3455 | 3450 | 401 |
| 340 | 20231214 | 133300 | 589573320 | 3450 | 3450 | 3455 | 3450 | 1162 |
| 341 | 20231214 | 133200 | 585561360 | 3460 | 3455 | 3460 | 3450 | 301 |
| 342 | 20231214 | 133100 | 584521875 | 3460 | 3455 | 3460 | 3450 | 541 |
| 343 | 20231214 | 133000 | 582654260 | 3450 | 3445 | 3455 | 3445 | 374 |
| 344 | 20231214 | 132900 | 581365365 | 3445 | 3440 | 3450 | 3440 | 324 |
| 345 | 20231214 | 132800 | 580249410 | 3445 | 3450 | 3450 | 3445 | 798 |
| 346 | 20231214 | 132700 | 577500185 | 3445 | 3455 | 3455 | 3445 | 278 |
| 347 | 20231214 | 132600 | 576539855 | 3460 | 3455 | 3460 | 3455 | 331 |
| 348 | 20231214 | 132500 | 575396125 | 3455 | 3450 | 3465 | 3445 | 2455 |
| 349 | 20231214 | 132400 | 566915065 | 3450 | 3455 | 3460 | 3450 | 547 |
| 350 | 20231214 | 132300 | 565026355 | 3455 | 3450 | 3455 | 3450 | 175 |
| 351 | 20231214 | 132200 | 564422325 | 3450 | 3440 | 3460 | 3440 | 436 |
| 352 | 20231214 | 132100 | 562917940 | 3440 | 3445 | 3445 | 3440 | 437 |
| 353 | 20231214 | 132000 | 561413845 | 3440 | 3440 | 3445 | 3440 | 319 |
| 354 | 20231214 | 131900 | 560316175 | 3440 | 3440 | 3445 | 3440 | 452 |
| 355 | 20231214 | 131800 | 558761180 | 3440 | 3445 | 3445 | 3440 | 257 |
| 356 | 20231214 | 131700 | 557875915 | 3445 | 3445 | 3445 | 3445 | 262 |
| 357 | 20231214 | 131600 | 556973325 | 3445 | 3445 | 3470 | 3445 | 2061 |
| 358 | 20231214 | 131500 | 549846530 | 3445 | 3445 | 3445 | 3445 | 301 |
| 359 | 20231214 | 131400 | 548809585 | 3445 | 3440 | 3445 | 3435 | 448 |
| 360 | 20231214 | 131300 | 547268485 | 3440 | 3445 | 3445 | 3440 | 356 |
| 361 | 20231214 | 131200 | 546043470 | 3445 | 3445 | 3445 | 3445 | 181 |
| 362 | 20231214 | 131100 | 545419925 | 3440 | 3440 | 3445 | 3440 | 453 |
| 363 | 20231214 | 131000 | 543860865 | 3440 | 3435 | 3440 | 3435 | 309 |
| 364 | 20231214 | 130900 | 542798285 | 3435 | 3435 | 3440 | 3435 | 302 |
| 365 | 20231214 | 130800 | 541760905 | 3440 | 3435 | 3440 | 3435 | 344 |
| 366 | 20231214 | 130700 | 540578915 | 3435 | 3435 | 3435 | 3435 | 468 |
| 367 | 20231214 | 130600 | 538971335 | 3435 | 3435 | 3440 | 3435 | 273 |
| 368 | 20231214 | 130500 | 538033465 | 3435 | 3435 | 3440 | 3435 | 944 |
| 369 | 20231214 | 130400 | 534790610 | 3435 | 3440 | 3440 | 3435 | 229 |
| 370 | 20231214 | 130300 | 534002895 | 3440 | 3435 | 3440 | 3435 | 365 |
| 371 | 20231214 | 130200 | 532749025 | 3435 | 3435 | 3440 | 3435 | 485 |
| 372 | 20231214 | 130100 | 531082935 | 3435 | 3440 | 3445 | 3435 | 532 |
| 373 | 20231214 | 130000 | 529253165 | 3440 | 3435 | 3440 | 3435 | 447 |
| 374 | 20231214 | 125900 | 527716390 | 3435 | 3440 | 3440 | 3435 | 313 |
| 375 | 20231214 | 125800 | 526640815 | 3440 | 3440 | 3445 | 3440 | 195 |
| 376 | 20231214 | 125700 | 525969630 | 3440 | 3440 | 3445 | 3440 | 125 |
| 377 | 20231214 | 125600 | 525539530 | 3440 | 3440 | 3440 | 3440 | 203 |
| 378 | 20231214 | 125500 | 524841210 | 3440 | 3440 | 3445 | 3435 | 277 |
| 379 | 20231214 | 125400 | 523887880 | 3435 | 3435 | 3435 | 3435 | 207 |
| 380 | 20231214 | 125300 | 523176835 | 3435 | 3435 | 3440 | 3435 | 997 |
| 381 | 20231214 | 125200 | 519748310 | 3435 | 3435 | 3435 | 3435 | 371 |
| 382 | 20231214 | 125100 | 518473925 | 3435 | 3435 | 3435 | 3435 | 87 |
| 383 | 20231214 | 125000 | 518175080 | 3435 | 3435 | 3435 | 3435 | 206 |
| 384 | 20231214 | 124900 | 517467470 | 3435 | 3435 | 3440 | 3435 | 692 |
| 385 | 20231214 | 124800 | 515089875 | 3435 | 3435 | 3440 | 3435 | 809 |
| 386 | 20231214 | 124700 | 512309960 | 3435 | 3440 | 3440 | 3435 | 438 |
| 387 | 20231214 | 124600 | 510803765 | 3435 | 3435 | 3440 | 3435 | 311 |
| 388 | 20231214 | 124500 | 509734380 | 3435 | 3440 | 3440 | 3435 | 170 |
| 389 | 20231214 | 124400 | 509150310 | 3435 | 3435 | 3440 | 3435 | 273 |
| 390 | 20231214 | 124300 | 508212495 | 3440 | 3435 | 3440 | 3435 | 226 |
| 391 | 20231214 | 124200 | 507435585 | 3435 | 3435 | 3435 | 3435 | 160 |
| 392 | 20231214 | 124100 | 506885985 | 3435 | 3445 | 3445 | 3435 | 327 |
| 393 | 20231214 | 124000 | 505760155 | 3435 | 3430 | 3445 | 3430 | 442 |
| 394 | 20231214 | 123900 | 504241465 | 3435 | 3430 | 3435 | 3430 | 176 |
| 395 | 20231214 | 123800 | 503637700 | 3430 | 3435 | 3435 | 3430 | 310 |
| 396 | 20231214 | 123700 | 502573985 | 3435 | 3430 | 3435 | 3430 | 340 |
| 397 | 20231214 | 123600 | 501407145 | 3430 | 3430 | 3430 | 3430 | 308 |
| 398 | 20231214 | 123500 | 500350705 | 3430 | 3430 | 3435 | 3430 | 363 |
| 399 | 20231214 | 123400 | 499105365 | 3430 | 3435 | 3435 | 3430 | 239 |
| 400 | 20231214 | 123300 | 498284605 | 3435 | 3430 | 3435 | 3430 | 421 |
| 401 | 20231214 | 123200 | 496838710 | 3430 | 3430 | 3435 | 3430 | 411 |
| 402 | 20231214 | 123100 | 495428775 | 3430 | 3430 | 3430 | 3430 | 470 |
| 403 | 20231214 | 123000 | 493816675 | 3430 | 3430 | 3430 | 3430 | 307 |
| 404 | 20231214 | 122900 | 492763665 | 3430 | 3430 | 3430 | 3430 | 297 |
| 405 | 20231214 | 122800 | 491744955 | 3430 | 3430 | 3430 | 3430 | 288 |
| 406 | 20231214 | 122700 | 490757115 | 3430 | 3430 | 3430 | 3430 | 329 |
| 407 | 20231214 | 122600 | 489628645 | 3430 | 3435 | 3435 | 3430 | 304 |
| 408 | 20231214 | 122500 | 488584480 | 3435 | 3435 | 3435 | 3435 | 475 |
| 409 | 20231214 | 122400 | 486952855 | 3435 | 3435 | 3435 | 3435 | 415 |
| 410 | 20231214 | 122300 | 485527330 | 3430 | 3425 | 3435 | 3425 | 450 |
| 411 | 20231214 | 122200 | 483984040 | 3425 | 3430 | 3430 | 3425 | 587 |
| 412 | 20231214 | 122100 | 481973085 | 3430 | 3425 | 3430 | 3425 | 862 |
| 413 | 20231214 | 122000 | 479020155 | 3425 | 3425 | 3425 | 3425 | 346 |
| 414 | 20231214 | 121900 | 477835105 | 3425 | 3425 | 3425 | 3425 | 384 |
| 415 | 20231214 | 121800 | 476519905 | 3425 | 3430 | 3430 | 3425 | 211 |
| 416 | 20231214 | 121700 | 475796290 | 3430 | 3430 | 3435 | 3430 | 287 |
| 417 | 20231214 | 121600 | 474811875 | 3430 | 3430 | 3430 | 3430 | 359 |
| 418 | 20231214 | 121500 | 473580505 | 3430 | 3430 | 3430 | 3430 | 504 |
| 419 | 20231214 | 121400 | 471851785 | 3430 | 3425 | 3440 | 3425 | 1217 |
| 420 | 20231214 | 121300 | 467677725 | 3425 | 3430 | 3430 | 3425 | 744 |
| 421 | 20231214 | 121200 | 465126060 | 3430 | 3425 | 3430 | 3425 | 285 |
| 422 | 20231214 | 121100 | 464149785 | 3425 | 3430 | 3430 | 3425 | 351 |
| 423 | 20231214 | 121000 | 462947560 | 3425 | 3425 | 3425 | 3420 | 385 |
| 424 | 20231214 | 120900 | 461629025 | 3425 | 3425 | 3425 | 3425 | 430 |
| 425 | 20231214 | 120800 | 460156275 | 3425 | 3425 | 3430 | 3425 | 909 |
| 426 | 20231214 | 120700 | 457042925 | 3430 | 3435 | 3440 | 3430 | 2328 |
| 427 | 20231214 | 120600 | 449057705 | 3430 | 3430 | 3430 | 3430 | 528 |
| 428 | 20231214 | 120500 | 447246665 | 3435 | 3430 | 3440 | 3430 | 1350 |
| 429 | 20231214 | 120400 | 442610885 | 3430 | 3430 | 3430 | 3430 | 320 |
| 430 | 20231214 | 120300 | 441513285 | 3430 | 3430 | 3430 | 3430 | 619 |
| 431 | 20231214 | 120200 | 439390115 | 3430 | 3430 | 3435 | 3430 | 509 |
| 432 | 20231214 | 120100 | 437643885 | 3430 | 3430 | 3430 | 3430 | 309 |
| 433 | 20231214 | 120000 | 436584015 | 3430 | 3430 | 3435 | 3430 | 1214 |
| 434 | 20231214 | 115900 | 432414420 | 3430 | 3435 | 3435 | 3430 | 476 |
| 435 | 20231214 | 115800 | 430780480 | 3435 | 3435 | 3435 | 3435 | 571 |
| 436 | 20231214 | 115700 | 428819095 | 3430 | 3430 | 3435 | 3430 | 769 |
| 437 | 20231214 | 115600 | 426181280 | 3435 | 3440 | 3440 | 3430 | 804 |
| 438 | 20231214 | 115500 | 423417690 | 3440 | 3440 | 3445 | 3440 | 661 |
| 439 | 20231214 | 115400 | 421141845 | 3450 | 3445 | 3450 | 3440 | 1293 |
| 440 | 20231214 | 115300 | 416683070 | 3440 | 3450 | 3450 | 3440 | 785 |
| 441 | 20231214 | 115200 | 413977120 | 3445 | 3450 | 3450 | 3445 | 3931 |
| 442 | 20231214 | 115100 | 400416230 | 3450 | 3460 | 3460 | 3450 | 5001 |
| 443 | 20231214 | 115000 | 383119250 | 3465 | 3465 | 3465 | 3465 | 3415 |
| 444 | 20231214 | 114900 | 371286275 | 3465 | 3465 | 3470 | 3465 | 313 |
| 445 | 20231214 | 114800 | 370201680 | 3465 | 3465 | 3470 | 3465 | 450 |
| 446 | 20231214 | 114700 | 368642180 | 3465 | 3465 | 3465 | 3465 | 284 |
| 447 | 20231214 | 114600 | 367658120 | 3465 | 3465 | 3465 | 3465 | 320 |
| 448 | 20231214 | 114500 | 366549320 | 3465 | 3465 | 3465 | 3465 | 544 |
| 449 | 20231214 | 114400 | 364664360 | 3465 | 3465 | 3470 | 3465 | 409 |
| 450 | 20231214 | 114300 | 363247150 | 3465 | 3465 | 3470 | 3465 | 1354 |
| 451 | 20231214 | 114200 | 358555490 | 3465 | 3465 | 3485 | 3465 | 331 |
| 452 | 20231214 | 114100 | 357408035 | 3465 | 3470 | 3470 | 3465 | 3183 |
| 453 | 20231214 | 114000 | 346363060 | 3470 | 3470 | 3470 | 3470 | 1051 |
| 454 | 20231214 | 113900 | 342716090 | 3470 | 3470 | 3470 | 3470 | 392 |
| 455 | 20231214 | 113800 | 341355850 | 3470 | 3470 | 3475 | 3470 | 417 |
| 456 | 20231214 | 113700 | 339908610 | 3470 | 3470 | 3470 | 3470 | 309 |
| 457 | 20231214 | 113600 | 338836380 | 3470 | 3470 | 3470 | 3470 | 390 |
| 458 | 20231214 | 113500 | 337483080 | 3470 | 3475 | 3475 | 3470 | 345 |
| 459 | 20231214 | 113400 | 336285680 | 3470 | 3470 | 3470 | 3470 | 341 |
| 460 | 20231214 | 113300 | 335102410 | 3470 | 3470 | 3470 | 3470 | 200 |
| 461 | 20231214 | 113200 | 334408410 | 3470 | 3470 | 3470 | 3470 | 139 |
| 462 | 20231214 | 113100 | 333926080 | 3470 | 3470 | 3470 | 3470 | 144 |
| 463 | 20231214 | 113000 | 333426400 | 3470 | 3470 | 3470 | 3470 | 42 |
| 464 | 20231214 | 112900 | 333280660 | 3470 | 3470 | 3470 | 3470 | 170 |
| 465 | 20231214 | 112800 | 332690760 | 3470 | 3470 | 3475 | 3470 | 380 |
| 466 | 20231214 | 112700 | 331372155 | 3470 | 3475 | 3475 | 3470 | 453 |
| 467 | 20231214 | 112600 | 329799715 | 3475 | 3475 | 3475 | 3475 | 175 |
| 468 | 20231214 | 112500 | 329191590 | 3475 | 3480 | 3480 | 3475 | 903 |
| 469 | 20231214 | 112400 | 326052490 | 3480 | 3480 | 3480 | 3480 | 775 |
| 470 | 20231214 | 112300 | 323355490 | 3485 | 3495 | 3495 | 3480 | 222 |
| 471 | 20231214 | 112200 | 322581185 | 3495 | 3495 | 3500 | 3480 | 215 |
| 472 | 20231214 | 112100 | 321830160 | 3490 | 3480 | 3490 | 3480 | 482 |
| 473 | 20231214 | 112000 | 320151975 | 3495 | 3480 | 3495 | 3475 | 5134 |
| 474 | 20231214 | 111900 | 302278935 | 3480 | 3485 | 3490 | 3480 | 281 |
| 475 | 20231214 | 111800 | 301299290 | 3485 | 3495 | 3495 | 3485 | 1430 |
| 476 | 20231214 | 111700 | 296313875 | 3490 | 3490 | 3490 | 3490 | 90 |
| 477 | 20231214 | 111600 | 295999775 | 3490 | 3490 | 3490 | 3490 | 128 |
| 478 | 20231214 | 111500 | 295553055 | 3490 | 3490 | 3490 | 3490 | 188 |
| 479 | 20231214 | 111400 | 294896935 | 3490 | 3490 | 3495 | 3490 | 197 |
| 480 | 20231214 | 111300 | 294208880 | 3490 | 3490 | 3495 | 3490 | 1222 |
| 481 | 20231214 | 111200 | 289944075 | 3490 | 3490 | 3495 | 3490 | 158 |
| 482 | 20231214 | 111100 | 289392445 | 3490 | 3500 | 3505 | 3490 | 375 |
| 483 | 20231214 | 111000 | 288078930 | 3500 | 3505 | 3505 | 3490 | 306 |
| 484 | 20231214 | 110900 | 287006625 | 3505 | 3500 | 3505 | 3500 | 230 |
| 485 | 20231214 | 110800 | 286200870 | 3500 | 3500 | 3500 | 3495 | 110 |
| 486 | 20231214 | 110700 | 285816060 | 3500 | 3490 | 3500 | 3490 | 211 |
| 487 | 20231214 | 110600 | 285078715 | 3490 | 3485 | 3495 | 3485 | 123 |
| 488 | 20231214 | 110500 | 284649410 | 3485 | 3485 | 3485 | 3485 | 107 |
| 489 | 20231214 | 110400 | 284276515 | 3485 | 3485 | 3485 | 3485 | 82 |
| 490 | 20231214 | 110300 | 283990745 | 3485 | 3505 | 3505 | 3485 | 339 |
| 491 | 20231214 | 110200 | 282805635 | 3490 | 3505 | 3505 | 3485 | 244 |
| 492 | 20231214 | 110100 | 281952185 | 3485 | 3490 | 3505 | 3485 | 183 |
| 493 | 20231214 | 110000 | 281312705 | 3490 | 3490 | 3505 | 3490 | 1083 |
| 494 | 20231214 | 105900 | 277531965 | 3490 | 3490 | 3490 | 3490 | 36 |
| 495 | 20231214 | 105800 | 277406325 | 3490 | 3485 | 3495 | 3485 | 227 |
| 496 | 20231214 | 105700 | 276613640 | 3490 | 3490 | 3490 | 3490 | 270 |
| 497 | 20231214 | 105600 | 275671340 | 3490 | 3495 | 3495 | 3490 | 3009 |
| 498 | 20231214 | 105500 | 265167260 | 3500 | 3500 | 3500 | 3500 | 528 |
| 499 | 20231214 | 105400 | 263319260 | 3500 | 3495 | 3500 | 3495 | 124 |
| 500 | 20231214 | 105300 | 262885805 | 3495 | 3495 | 3495 | 3495 | 68 |
| 501 | 20231214 | 105200 | 262648145 | 3500 | 3495 | 3500 | 3495 | 150 |
| 502 | 20231214 | 105100 | 262123375 | 3495 | 3500 | 3505 | 3495 | 180 |
| 503 | 20231214 | 105000 | 261492790 | 3495 | 3500 | 3500 | 3495 | 228 |
| 504 | 20231214 | 104900 | 260695510 | 3500 | 3505 | 3505 | 3500 | 215 |
| 505 | 20231214 | 104800 | 259942895 | 3505 | 3500 | 3505 | 3500 | 109 |
| 506 | 20231214 | 104700 | 259561025 | 3505 | 3505 | 3505 | 3505 | 90 |
| 507 | 20231214 | 104600 | 259245575 | 3505 | 3505 | 3505 | 3495 | 242 |
| 508 | 20231214 | 104500 | 258398405 | 3505 | 3495 | 3505 | 3495 | 103 |
| 509 | 20231214 | 104400 | 258037865 | 3500 | 3500 | 3500 | 3500 | 115 |
| 510 | 20231214 | 104300 | 257635365 | 3500 | 3500 | 3505 | 3495 | 130 |
| 511 | 20231214 | 104200 | 257180325 | 3495 | 3495 | 3495 | 3495 | 152 |
| 512 | 20231214 | 104100 | 256649085 | 3495 | 3500 | 3500 | 3495 | 148 |
| 513 | 20231214 | 104000 | 256131165 | 3500 | 3505 | 3505 | 3500 | 1611 |
| 514 | 20231214 | 103900 | 250492330 | 3505 | 3505 | 3505 | 3500 | 266 |
| 515 | 20231214 | 103800 | 249560285 | 3500 | 3505 | 3505 | 3500 | 1370 |
| 516 | 20231214 | 103700 | 244761860 | 3505 | 3505 | 3505 | 3505 | 142 |
| 517 | 20231214 | 103600 | 244264150 | 3505 | 3510 | 3510 | 3505 | 173 |
| 518 | 20231214 | 103500 | 243657220 | 3510 | 3510 | 3510 | 3510 | 33 |
| 519 | 20231214 | 103400 | 243541390 | 3510 | 3510 | 3510 | 3505 | 309 |
| 520 | 20231214 | 103300 | 242457570 | 3510 | 3505 | 3510 | 3505 | 85 |
| 521 | 20231214 | 103200 | 242159640 | 3505 | 3505 | 3505 | 3505 | 73 |
| 522 | 20231214 | 103100 | 241903775 | 3505 | 3515 | 3515 | 3505 | 208 |
| 523 | 20231214 | 103000 | 241173545 | 3510 | 3505 | 3515 | 3505 | 1568 |
| 524 | 20231214 | 102900 | 235664825 | 3505 | 3505 | 3505 | 3505 | 102 |
| 525 | 20231214 | 102800 | 235307315 | 3505 | 3505 | 3505 | 3505 | 522 |
| 526 | 20231214 | 102700 | 233477705 | 3505 | 3490 | 3505 | 3490 | 83 |
| 527 | 20231214 | 102600 | 233187310 | 3490 | 3495 | 3495 | 3490 | 123 |
| 528 | 20231214 | 102500 | 232757965 | 3495 | 3505 | 3505 | 3495 | 67 |
| 529 | 20231214 | 102400 | 232523460 | 3505 | 3495 | 3505 | 3495 | 122 |
| 530 | 20231214 | 102300 | 232096070 | 3495 | 3490 | 3495 | 3490 | 377 |
| 531 | 20231214 | 102200 | 230778945 | 3490 | 3495 | 3495 | 3490 | 65 |
| 532 | 20231214 | 102100 | 230551820 | 3495 | 3490 | 3495 | 3490 | 80 |
| 533 | 20231214 | 102000 | 230272615 | 3495 | 3500 | 3505 | 3495 | 1122 |
| 534 | 20231214 | 101900 | 226348275 | 3500 | 3495 | 3500 | 3495 | 218 |
| 535 | 20231214 | 101800 | 225585435 | 3510 | 3500 | 3510 | 3495 | 1964 |
| 536 | 20231214 | 101700 | 218709405 | 3500 | 3500 | 3500 | 3500 | 0 |
| 537 | 20231214 | 101600 | 218709405 | 3500 | 3500 | 3505 | 3500 | 1398 |
| 538 | 20231214 | 101500 | 213815245 | 3505 | 3500 | 3505 | 3500 | 95 |
| 539 | 20231214 | 101400 | 213482670 | 3500 | 3500 | 3500 | 3500 | 162 |
| 540 | 20231214 | 101300 | 212915670 | 3500 | 3505 | 3505 | 3500 | 1224 |
| 541 | 20231214 | 101200 | 208625835 | 3505 | 3510 | 3510 | 3505 | 59 |
| 542 | 20231214 | 101100 | 208418980 | 3510 | 3505 | 3515 | 3505 | 216 |
| 543 | 20231214 | 101000 | 207660865 | 3510 | 3510 | 3510 | 3505 | 111 |
| 544 | 20231214 | 100900 | 207271390 | 3515 | 3520 | 3520 | 3510 | 76 |
| 545 | 20231214 | 100800 | 207004285 | 3510 | 3525 | 3525 | 3510 | 454 |
| 546 | 20231214 | 100700 | 205410685 | 3530 | 3510 | 3530 | 3510 | 338 |
| 547 | 20231214 | 100600 | 204220265 | 3520 | 3510 | 3520 | 3505 | 2134 |
| 548 | 20231214 | 100500 | 196721490 | 3505 | 3505 | 3505 | 3505 | 90 |
| 549 | 20231214 | 100400 | 196406040 | 3500 | 3500 | 3500 | 3500 | 96 |
| 550 | 20231214 | 100300 | 196070040 | 3505 | 3500 | 3505 | 3500 | 221 |
| 551 | 20231214 | 100200 | 195295485 | 3495 | 3505 | 3505 | 3495 | 1067 |
| 552 | 20231214 | 100100 | 191565985 | 3510 | 3510 | 3510 | 3505 | 839 |
| 553 | 20231214 | 100000 | 188625145 | 3510 | 3505 | 3510 | 3505 | 385 |
| 554 | 20231214 | 095900 | 187274245 | 3505 | 3505 | 3505 | 3505 | 239 |
| 555 | 20231214 | 095800 | 186436550 | 3505 | 3500 | 3505 | 3495 | 1453 |
| 556 | 20231214 | 095700 | 181357620 | 3505 | 3500 | 3505 | 3500 | 88 |
| 557 | 20231214 | 095600 | 181049580 | 3495 | 3505 | 3505 | 3495 | 1069 |
| 558 | 20231214 | 095500 | 177307400 | 3505 | 3505 | 3505 | 3505 | 80 |
| 559 | 20231214 | 095400 | 177027000 | 3505 | 3500 | 3505 | 3500 | 139 |
| 560 | 20231214 | 095300 | 176539855 | 3500 | 3500 | 3500 | 3500 | 33 |
| 561 | 20231214 | 095200 | 176424355 | 3505 | 3505 | 3505 | 3505 | 282 |
| 562 | 20231214 | 095100 | 175435945 | 3500 | 3500 | 3500 | 3500 | 26 |
| 563 | 20231214 | 095000 | 175344945 | 3500 | 3500 | 3500 | 3500 | 33 |
| 564 | 20231214 | 094900 | 175229445 | 3500 | 3505 | 3505 | 3500 | 2342 |
| 565 | 20231214 | 094800 | 167030895 | 3500 | 3510 | 3510 | 3500 | 366 |
| 566 | 20231214 | 094700 | 165746565 | 3500 | 3510 | 3510 | 3500 | 1573 |
| 567 | 20231214 | 094600 | 160235260 | 3510 | 3510 | 3510 | 3510 | 33 |
| 568 | 20231214 | 094500 | 160119430 | 3515 | 3510 | 3515 | 3510 | 645 |
| 569 | 20231214 | 094400 | 157852300 | 3510 | 3515 | 3515 | 3510 | 321 |
| 570 | 20231214 | 094300 | 156724095 | 3515 | 3510 | 3515 | 3510 | 918 |
| 571 | 20231214 | 094200 | 153501365 | 3515 | 3510 | 3515 | 3510 | 397 |
| 572 | 20231214 | 094100 | 152107890 | 3500 | 3505 | 3505 | 3500 | 1423 |
| 573 | 20231214 | 094000 | 147125180 | 3505 | 3505 | 3505 | 3505 | 37 |
| 574 | 20231214 | 093900 | 146995495 | 3505 | 3500 | 3505 | 3500 | 44 |
| 575 | 20231214 | 093800 | 146841435 | 3500 | 3510 | 3510 | 3500 | 934 |
| 576 | 20231214 | 093700 | 143571250 | 3505 | 3505 | 3505 | 3505 | 1281 |
| 577 | 20231214 | 093600 | 139081345 | 3510 | 3505 | 3510 | 3505 | 1034 |
| 578 | 20231214 | 093500 | 135452120 | 3505 | 3510 | 3515 | 3505 | 2036 |
| 579 | 20231214 | 093400 | 128304360 | 3510 | 3510 | 3515 | 3510 | 192 |
| 580 | 20231214 | 093300 | 127630290 | 3510 | 3525 | 3525 | 3510 | 781 |
| 581 | 20231214 | 093200 | 124885110 | 3515 | 3520 | 3520 | 3515 | 474 |
| 582 | 20231214 | 093100 | 123217125 | 3530 | 3520 | 3530 | 3520 | 234 |
| 583 | 20231214 | 093000 | 122391335 | 3535 | 3530 | 3535 | 3520 | 855 |
| 584 | 20231214 | 092900 | 119370440 | 3530 | 3530 | 3530 | 3520 | 232 |
| 585 | 20231214 | 092800 | 118551630 | 3535 | 3535 | 3535 | 3535 | 470 |
| 586 | 20231214 | 092700 | 116890180 | 3525 | 3545 | 3545 | 3525 | 537 |
| 587 | 20231214 | 092600 | 114988520 | 3540 | 3535 | 3540 | 3525 | 944 |
| 588 | 20231214 | 092500 | 111652890 | 3545 | 3550 | 3550 | 3545 | 12 |
| 589 | 20231214 | 092400 | 111610345 | 3550 | 3545 | 3550 | 3545 | 554 |
| 590 | 20231214 | 092300 | 109645360 | 3545 | 3550 | 3550 | 3545 | 546 |
| 591 | 20231214 | 092200 | 107707175 | 3550 | 3545 | 3550 | 3545 | 553 |
| 592 | 20231214 | 092100 | 105745735 | 3545 | 3545 | 3550 | 3530 | 1173 |
| 593 | 20231214 | 092000 | 101594585 | 3545 | 3545 | 3550 | 3545 | 642 |
| 594 | 20231214 | 091900 | 99317640 | 3550 | 3550 | 3550 | 3550 | 424 |
| 595 | 20231214 | 091800 | 97812440 | 3545 | 3545 | 3545 | 3545 | 24 |
| 596 | 20231214 | 091700 | 97727360 | 3540 | 3545 | 3545 | 3540 | 234 |
| 597 | 20231214 | 091600 | 96897945 | 3545 | 3550 | 3550 | 3530 | 1533 |
| 598 | 20231214 | 091500 | 91474315 | 3550 | 3545 | 3550 | 3545 | 411 |
| 599 | 20231214 | 091400 | 90015415 | 3550 | 3550 | 3555 | 3550 | 602 |
| 600 | 20231214 | 091300 | 87875360 | 3555 | 3545 | 3555 | 3545 | 1884 |
| 601 | 20231214 | 091200 | 81186420 | 3545 | 3545 | 3545 | 3535 | 459 |
| 602 | 20231214 | 091100 | 79562305 | 3545 | 3545 | 3545 | 3545 | 573 |
| 603 | 20231214 | 091000 | 77531020 | 3550 | 3550 | 3550 | 3545 | 600 |
| 604 | 20231214 | 090900 | 75401130 | 3545 | 3540 | 3550 | 3540 | 1500 |
| 605 | 20231214 | 090800 | 70079990 | 3545 | 3550 | 3550 | 3545 | 1622 |
| 606 | 20231214 | 090700 | 64329580 | 3545 | 3545 | 3545 | 3545 | 270 |
| 607 | 20231214 | 090600 | 63372430 | 3545 | 3545 | 3545 | 3545 | 1020 |
| 608 | 20231214 | 090500 | 59756530 | 3545 | 3545 | 3545 | 3535 | 1730 |
| 609 | 20231214 | 090400 | 53626750 | 3550 | 3540 | 3550 | 3540 | 933 |
| 610 | 20231214 | 090300 | 50315585 | 3540 | 3545 | 3545 | 3540 | 1350 |
| 611 | 20231214 | 090200 | 45533110 | 3535 | 3560 | 3560 | 3535 | 2455 |
| 612 | 20231214 | 090100 | 36807660 | 3565 | 3555 | 3565 | 3555 | 4704 |
| 613 | 20231214 | 090000 | 20044855 | 3550 | 3550 | 3555 | 3535 | 5647 |