29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 184100 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 22450 |
| 3 | 20231214 | 184000 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 4 | 20231214 | 183900 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 5 | 20231214 | 183800 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 6 | 20231214 | 183700 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 7 | 20231214 | 183600 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 8 | 20231214 | 183500 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 9 | 20231214 | 183400 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 10 | 20231214 | 183300 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 11 | 20231214 | 183200 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 12 | 20231214 | 183100 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 13 | 20231214 | 183000 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 14 | 20231214 | 182900 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 15 | 20231214 | 182800 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 16 | 20231214 | 182700 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 17 | 20231214 | 182600 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 18 | 20231214 | 182500 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 19 | 20231214 | 182400 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 20 | 20231214 | 182300 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 21 | 20231214 | 182200 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 22 | 20231214 | 182100 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 23 | 20231214 | 182000 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 24 | 20231214 | 181900 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 25 | 20231214 | 181800 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 26 | 20231214 | 181700 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 27 | 20231214 | 181600 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 28 | 20231214 | 181500 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 29 | 20231214 | 181400 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 30 | 20231214 | 181300 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 31 | 20231214 | 181200 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 32 | 20231214 | 181100 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 22450 |
| 33 | 20231214 | 181000 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 34 | 20231214 | 180900 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 35 | 20231214 | 180800 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 36 | 20231214 | 180700 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 37 | 20231214 | 180600 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 38 | 20231214 | 180500 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 39 | 20231214 | 180400 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 40 | 20231214 | 180300 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 41 | 20231214 | 180200 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 42 | 20231214 | 180100 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 43 | 20231214 | 180000 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 44 | 20231214 | 175900 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 45 | 20231214 | 175800 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 46 | 20231214 | 175700 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 47 | 20231214 | 175600 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 48 | 20231214 | 175500 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 49 | 20231214 | 175400 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 50 | 20231214 | 175300 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 51 | 20231214 | 175200 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 52 | 20231214 | 175100 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 53 | 20231214 | 175000 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 54 | 20231214 | 174900 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 55 | 20231214 | 174800 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 56 | 20231214 | 174700 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 57 | 20231214 | 174600 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 58 | 20231214 | 174500 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 59 | 20231214 | 174400 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 60 | 20231214 | 174300 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 61 | 20231214 | 174200 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 62 | 20231214 | 174100 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 22450 |
| 63 | 20231214 | 174000 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 64 | 20231214 | 173900 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 65 | 20231214 | 173800 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 66 | 20231214 | 173700 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 67 | 20231214 | 173600 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 68 | 20231214 | 173500 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 69 | 20231214 | 173400 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 70 | 20231214 | 173300 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 71 | 20231214 | 173200 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 72 | 20231214 | 173100 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 73 | 20231214 | 173000 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 74 | 20231214 | 172900 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 75 | 20231214 | 172800 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 76 | 20231214 | 172700 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 77 | 20231214 | 172600 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 78 | 20231214 | 172500 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 79 | 20231214 | 172400 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 80 | 20231214 | 172300 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 81 | 20231214 | 172200 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 82 | 20231214 | 172100 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 83 | 20231214 | 172000 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 84 | 20231214 | 171900 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 85 | 20231214 | 171800 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 86 | 20231214 | 171700 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 87 | 20231214 | 171600 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 88 | 20231214 | 171500 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 89 | 20231214 | 171400 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 90 | 20231214 | 171300 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 91 | 20231214 | 171200 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 92 | 20231214 | 171100 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 22450 |
| 93 | 20231214 | 171000 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 94 | 20231214 | 170900 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 95 | 20231214 | 170800 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 96 | 20231214 | 170700 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 97 | 20231214 | 170600 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 98 | 20231214 | 170500 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 99 | 20231214 | 170400 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 100 | 20231214 | 170300 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 101 | 20231214 | 170200 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 102 | 20231214 | 170100 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 103 | 20231214 | 170000 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 104 | 20231214 | 165900 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 105 | 20231214 | 165800 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 106 | 20231214 | 165700 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 107 | 20231214 | 165600 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 108 | 20231214 | 165500 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 109 | 20231214 | 165400 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 110 | 20231214 | 165300 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 111 | 20231214 | 165200 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 112 | 20231214 | 165100 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 113 | 20231214 | 165000 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 114 | 20231214 | 164900 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 115 | 20231214 | 164800 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 116 | 20231214 | 164700 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 117 | 20231214 | 164600 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 118 | 20231214 | 164500 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 119 | 20231214 | 164400 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 120 | 20231214 | 164300 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 121 | 20231214 | 164200 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 122 | 20231214 | 164100 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 22450 |
| 123 | 20231214 | 164000 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 124 | 20231214 | 163900 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 125 | 20231214 | 163800 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 126 | 20231214 | 163700 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 127 | 20231214 | 163600 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 128 | 20231214 | 163500 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 129 | 20231214 | 163400 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 130 | 20231214 | 163300 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 131 | 20231214 | 163200 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 132 | 20231214 | 163100 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 133 | 20231214 | 163000 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 134 | 20231214 | 162900 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 135 | 20231214 | 162800 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 136 | 20231214 | 162700 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 137 | 20231214 | 162600 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 138 | 20231214 | 162500 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 139 | 20231214 | 162400 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 140 | 20231214 | 162300 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 141 | 20231214 | 162200 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 142 | 20231214 | 162100 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 143 | 20231214 | 162000 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 144 | 20231214 | 161900 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 145 | 20231214 | 161800 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 146 | 20231214 | 161700 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 147 | 20231214 | 161600 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 148 | 20231214 | 161500 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 149 | 20231214 | 161400 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 150 | 20231214 | 161300 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 151 | 20231214 | 161200 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 152 | 20231214 | 161100 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 22450 |
| 153 | 20231214 | 161000 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 154 | 20231214 | 160900 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 155 | 20231214 | 160800 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 156 | 20231214 | 160700 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 157 | 20231214 | 160600 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 158 | 20231214 | 160500 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 159 | 20231214 | 160400 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 160 | 20231214 | 160300 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 161 | 20231214 | 160200 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 162 | 20231214 | 160100 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 163 | 20231214 | 160000 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 164 | 20231214 | 155900 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 165 | 20231214 | 155800 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 166 | 20231214 | 155700 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 167 | 20231214 | 155600 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 168 | 20231214 | 155500 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 169 | 20231214 | 155400 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 170 | 20231214 | 155300 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 171 | 20231214 | 155200 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 172 | 20231214 | 155100 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 173 | 20231214 | 155000 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 174 | 20231214 | 154900 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 175 | 20231214 | 154800 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 176 | 20231214 | 154700 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 177 | 20231214 | 154600 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 178 | 20231214 | 154500 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 179 | 20231214 | 154400 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 180 | 20231214 | 154300 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 181 | 20231214 | 154200 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 182 | 20231214 | 154100 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 22450 |
| 183 | 20231214 | 154000 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 184 | 20231214 | 153900 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 185 | 20231214 | 153800 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 186 | 20231214 | 153700 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 187 | 20231214 | 153600 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 188 | 20231214 | 153500 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 189 | 20231214 | 153400 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 190 | 20231214 | 153300 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 191 | 20231214 | 153200 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 192 | 20231214 | 153100 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 193 | 20231214 | 153000 | 2622511510 | 2310 | 2310 | 2310 | 2310 | 22450 |
| 194 | 20231214 | 152900 | 2570652010 | 2310 | 2310 | 2310 | 2310 | 0 |
| 195 | 20231214 | 152800 | 2570652010 | 2310 | 2310 | 2310 | 2310 | 0 |
| 196 | 20231214 | 152700 | 2570652010 | 2310 | 2310 | 2310 | 2310 | 0 |
| 197 | 20231214 | 152600 | 2570652010 | 2310 | 2310 | 2310 | 2310 | 0 |
| 198 | 20231214 | 152500 | 2570652010 | 2310 | 2310 | 2310 | 2310 | 0 |
| 199 | 20231214 | 152400 | 2570652010 | 2310 | 2310 | 2310 | 2310 | 0 |
| 200 | 20231214 | 152300 | 2570652010 | 2310 | 2310 | 2310 | 2310 | 0 |
| 201 | 20231214 | 152200 | 2570652010 | 2310 | 2310 | 2310 | 2310 | 0 |
| 202 | 20231214 | 152100 | 2570652010 | 2310 | 2310 | 2310 | 2310 | 0 |
| 203 | 20231214 | 152000 | 2570652010 | 2310 | 2310 | 2310 | 2310 | 0 |
| 204 | 20231214 | 151900 | 2570652010 | 2310 | 2305 | 2310 | 2305 | 5655 |
| 205 | 20231214 | 151800 | 2557606095 | 2305 | 2300 | 2305 | 2295 | 237 |
| 206 | 20231214 | 151700 | 2557060625 | 2305 | 2300 | 2305 | 2295 | 2403 |
| 207 | 20231214 | 151600 | 2551544000 | 2300 | 2300 | 2300 | 2300 | 2210 |
| 208 | 20231214 | 151500 | 2546461000 | 2300 | 2295 | 2300 | 2295 | 133 |
| 209 | 20231214 | 151400 | 2546155360 | 2295 | 2290 | 2295 | 2290 | 1842 |
| 210 | 20231214 | 151300 | 2541929100 | 2295 | 2295 | 2295 | 2290 | 126 |
| 211 | 20231214 | 151200 | 2541640030 | 2290 | 2295 | 2295 | 2290 | 3500 |
| 212 | 20231214 | 151100 | 2533620030 | 2295 | 2295 | 2300 | 2295 | 2775 |
| 213 | 20231214 | 151000 | 2527251255 | 2300 | 2305 | 2305 | 2300 | 2572 |
| 214 | 20231214 | 150900 | 2521328715 | 2300 | 2300 | 2300 | 2300 | 565 |
| 215 | 20231214 | 150800 | 2520029215 | 2305 | 2300 | 2305 | 2300 | 858 |
| 216 | 20231214 | 150700 | 2518055805 | 2305 | 2305 | 2305 | 2305 | 0 |
| 217 | 20231214 | 150600 | 2518055805 | 2305 | 2305 | 2305 | 2305 | 2001 |
| 218 | 20231214 | 150500 | 2513443500 | 2300 | 2295 | 2300 | 2290 | 2852 |
| 219 | 20231214 | 150400 | 2506892560 | 2290 | 2290 | 2295 | 2290 | 2438 |
| 220 | 20231214 | 150300 | 2501309365 | 2295 | 2295 | 2295 | 2295 | 23 |
| 221 | 20231214 | 150200 | 2501256580 | 2290 | 2295 | 2300 | 2290 | 3538 |
| 222 | 20231214 | 150100 | 2493131490 | 2300 | 2300 | 2300 | 2300 | 21 |
| 223 | 20231214 | 150000 | 2493083190 | 2300 | 2305 | 2305 | 2300 | 250 |
| 224 | 20231214 | 145900 | 2492507865 | 2305 | 2305 | 2305 | 2305 | 74 |
| 225 | 20231214 | 145800 | 2492337295 | 2305 | 2295 | 2305 | 2295 | 910 |
| 226 | 20231214 | 145700 | 2490244955 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 227 | 20231214 | 145600 | 2487944955 | 2300 | 2300 | 2300 | 2300 | 2 |
| 228 | 20231214 | 145500 | 2487940355 | 2300 | 2300 | 2300 | 2300 | 46 |
| 229 | 20231214 | 145400 | 2487834555 | 2295 | 2295 | 2295 | 2295 | 100 |
| 230 | 20231214 | 145300 | 2487605055 | 2300 | 2300 | 2300 | 2300 | 23 |
| 231 | 20231214 | 145200 | 2487552155 | 2300 | 2295 | 2300 | 2295 | 1125 |
| 232 | 20231214 | 145100 | 2484969860 | 2295 | 2295 | 2295 | 2290 | 305 |
| 233 | 20231214 | 145000 | 2484269910 | 2290 | 2290 | 2290 | 2290 | 31 |
| 234 | 20231214 | 144900 | 2484198920 | 2290 | 2290 | 2290 | 2290 | 943 |
| 235 | 20231214 | 144800 | 2482039450 | 2290 | 2290 | 2300 | 2290 | 315 |
| 236 | 20231214 | 144700 | 2481317995 | 2290 | 2295 | 2295 | 2290 | 1215 |
| 237 | 20231214 | 144600 | 2478531070 | 2295 | 2295 | 2295 | 2290 | 231 |
| 238 | 20231214 | 144500 | 2478001840 | 2295 | 2295 | 2295 | 2295 | 2125 |
| 239 | 20231214 | 144400 | 2473124965 | 2295 | 2295 | 2295 | 2295 | 36 |
| 240 | 20231214 | 144300 | 2473042345 | 2295 | 2295 | 2295 | 2295 | 43 |
| 241 | 20231214 | 144200 | 2472943660 | 2290 | 2295 | 2295 | 2290 | 1462 |
| 242 | 20231214 | 144100 | 2469595470 | 2290 | 2290 | 2290 | 2290 | 2120 |
| 243 | 20231214 | 144000 | 2464740670 | 2295 | 2290 | 2295 | 2290 | 110 |
| 244 | 20231214 | 143900 | 2464488670 | 2295 | 2295 | 2295 | 2290 | 224 |
| 245 | 20231214 | 143800 | 2463975590 | 2295 | 2290 | 2295 | 2290 | 60 |
| 246 | 20231214 | 143700 | 2463838140 | 2295 | 2295 | 2295 | 2295 | 100 |
| 247 | 20231214 | 143600 | 2463608640 | 2295 | 2285 | 2295 | 2285 | 13061 |
| 248 | 20231214 | 143500 | 2433708850 | 2285 | 2285 | 2285 | 2285 | 1500 |
| 249 | 20231214 | 143400 | 2430281350 | 2285 | 2285 | 2290 | 2285 | 1599 |
| 250 | 20231214 | 143300 | 2426627355 | 2285 | 2285 | 2285 | 2285 | 0 |
| 251 | 20231214 | 143200 | 2426627355 | 2285 | 2290 | 2290 | 2285 | 637 |
| 252 | 20231214 | 143100 | 2425171125 | 2290 | 2290 | 2290 | 2290 | 86 |
| 253 | 20231214 | 143000 | 2424974185 | 2290 | 2290 | 2290 | 2285 | 89 |
| 254 | 20231214 | 142900 | 2424770765 | 2290 | 2290 | 2290 | 2290 | 2 |
| 255 | 20231214 | 142800 | 2424766185 | 2290 | 2285 | 2290 | 2285 | 313 |
| 256 | 20231214 | 142700 | 2424050940 | 2285 | 2285 | 2285 | 2285 | 544 |
| 257 | 20231214 | 142600 | 2422807900 | 2290 | 2285 | 2290 | 2285 | 1020 |
| 258 | 20231214 | 142500 | 2420477195 | 2285 | 2285 | 2285 | 2280 | 1100 |
| 259 | 20231214 | 142400 | 2417963845 | 2280 | 2280 | 2280 | 2280 | 43 |
| 260 | 20231214 | 142300 | 2417865805 | 2280 | 2285 | 2285 | 2280 | 1088 |
| 261 | 20231214 | 142200 | 2415384730 | 2280 | 2280 | 2280 | 2280 | 1300 |
| 262 | 20231214 | 142100 | 2412420730 | 2280 | 2285 | 2285 | 2280 | 1045 |
| 263 | 20231214 | 142000 | 2410038120 | 2285 | 2285 | 2285 | 2285 | 4 |
| 264 | 20231214 | 141900 | 2410028980 | 2280 | 2285 | 2285 | 2280 | 6300 |
| 265 | 20231214 | 141800 | 2395645095 | 2290 | 2290 | 2290 | 2290 | 2 |
| 266 | 20231214 | 141700 | 2395640515 | 2285 | 2285 | 2285 | 2285 | 10 |
| 267 | 20231214 | 141600 | 2395617665 | 2290 | 2290 | 2290 | 2290 | 0 |
| 268 | 20231214 | 141500 | 2395617665 | 2290 | 2290 | 2290 | 2290 | 50 |
| 269 | 20231214 | 141400 | 2395503165 | 2290 | 2290 | 2290 | 2290 | 7 |
| 270 | 20231214 | 141300 | 2395487135 | 2290 | 2290 | 2290 | 2290 | 0 |
| 271 | 20231214 | 141200 | 2395487135 | 2290 | 2290 | 2290 | 2290 | 0 |
| 272 | 20231214 | 141100 | 2395487135 | 2290 | 2290 | 2290 | 2290 | 0 |
| 273 | 20231214 | 141000 | 2395487135 | 2290 | 2290 | 2290 | 2290 | 11 |
| 274 | 20231214 | 140900 | 2395461945 | 2290 | 2290 | 2290 | 2290 | 0 |
| 275 | 20231214 | 140800 | 2395461945 | 2290 | 2290 | 2290 | 2290 | 0 |
| 276 | 20231214 | 140700 | 2395461945 | 2290 | 2290 | 2290 | 2290 | 100 |
| 277 | 20231214 | 140600 | 2395232945 | 2285 | 2285 | 2285 | 2285 | 0 |
| 278 | 20231214 | 140500 | 2395232945 | 2285 | 2290 | 2290 | 2285 | 13 |
| 279 | 20231214 | 140400 | 2395203180 | 2290 | 2285 | 2290 | 2285 | 1108 |
| 280 | 20231214 | 140300 | 2392666150 | 2285 | 2290 | 2290 | 2285 | 1337 |
| 281 | 20231214 | 140200 | 2389609570 | 2285 | 2290 | 2290 | 2285 | 245 |
| 282 | 20231214 | 140100 | 2389049520 | 2285 | 2285 | 2285 | 2285 | 2 |
| 283 | 20231214 | 140000 | 2389044950 | 2285 | 2285 | 2285 | 2285 | 0 |
| 284 | 20231214 | 135900 | 2389044950 | 2285 | 2285 | 2285 | 2285 | 1961 |
| 285 | 20231214 | 135800 | 2384564065 | 2285 | 2290 | 2290 | 2285 | 597 |
| 286 | 20231214 | 135700 | 2383196945 | 2290 | 2290 | 2290 | 2290 | 7935 |
| 287 | 20231214 | 135600 | 2365025795 | 2290 | 2290 | 2290 | 2290 | 580 |
| 288 | 20231214 | 135500 | 2363697595 | 2290 | 2295 | 2300 | 2290 | 3667 |
| 289 | 20231214 | 135400 | 2355283670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 290 | 20231214 | 135300 | 2355283670 | 2295 | 2295 | 2295 | 2295 | 100 |
| 291 | 20231214 | 135200 | 2355054170 | 2300 | 2300 | 2300 | 2300 | 0 |
| 292 | 20231214 | 135100 | 2355054170 | 2300 | 2300 | 2300 | 2300 | 1 |
| 293 | 20231214 | 135000 | 2355051870 | 2295 | 2300 | 2300 | 2295 | 275 |
| 294 | 20231214 | 134900 | 2354419420 | 2300 | 2300 | 2300 | 2300 | 843 |
| 295 | 20231214 | 134800 | 2352480520 | 2300 | 2300 | 2300 | 2300 | 600 |
| 296 | 20231214 | 134700 | 2351100520 | 2305 | 2305 | 2305 | 2305 | 2 |
| 297 | 20231214 | 134600 | 2351095910 | 2300 | 2305 | 2305 | 2300 | 1119 |
| 298 | 20231214 | 134500 | 2348516815 | 2305 | 2305 | 2305 | 2305 | 328 |
| 299 | 20231214 | 134400 | 2347760775 | 2300 | 2305 | 2305 | 2300 | 84 |
| 300 | 20231214 | 134300 | 2347567205 | 2305 | 2300 | 2305 | 2300 | 11 |
| 301 | 20231214 | 134200 | 2347541900 | 2305 | 2300 | 2305 | 2300 | 130 |
| 302 | 20231214 | 134100 | 2347242400 | 2300 | 2300 | 2300 | 2300 | 280 |
| 303 | 20231214 | 134000 | 2346598400 | 2300 | 2300 | 2300 | 2300 | 0 |
| 304 | 20231214 | 133900 | 2346598400 | 2300 | 2300 | 2300 | 2300 | 200 |
| 305 | 20231214 | 133800 | 2346138400 | 2305 | 2305 | 2305 | 2305 | 0 |
| 306 | 20231214 | 133700 | 2346138400 | 2305 | 2305 | 2305 | 2305 | 1 |
| 307 | 20231214 | 133600 | 2346136095 | 2290 | 2300 | 2300 | 2290 | 1893 |
| 308 | 20231214 | 133500 | 2341791095 | 2305 | 2305 | 2305 | 2305 | 30 |
| 309 | 20231214 | 133400 | 2341721945 | 2305 | 2305 | 2305 | 2305 | 0 |
| 310 | 20231214 | 133300 | 2341721945 | 2305 | 2300 | 2305 | 2300 | 1448 |
| 311 | 20231214 | 133200 | 2338385240 | 2300 | 2300 | 2300 | 2300 | 1 |
| 312 | 20231214 | 133100 | 2338382940 | 2300 | 2300 | 2300 | 2300 | 827 |
| 313 | 20231214 | 133000 | 2336480840 | 2300 | 2295 | 2300 | 2295 | 31 |
| 314 | 20231214 | 132900 | 2336409545 | 2305 | 2300 | 2305 | 2300 | 2000 |
| 315 | 20231214 | 132800 | 2331801985 | 2300 | 2300 | 2300 | 2300 | 0 |
| 316 | 20231214 | 132700 | 2331801985 | 2300 | 2300 | 2300 | 2300 | 6 |
| 317 | 20231214 | 132600 | 2331788185 | 2290 | 2290 | 2290 | 2290 | 0 |
| 318 | 20231214 | 132500 | 2331788185 | 2290 | 2290 | 2290 | 2290 | 30 |
| 319 | 20231214 | 132400 | 2331719485 | 2290 | 2290 | 2290 | 2285 | 308 |
| 320 | 20231214 | 132300 | 2331014465 | 2290 | 2300 | 2300 | 2290 | 4 |
| 321 | 20231214 | 132200 | 2331005285 | 2285 | 2295 | 2295 | 2285 | 3600 |
| 322 | 20231214 | 132100 | 2322765075 | 2290 | 2290 | 2290 | 2290 | 0 |
| 323 | 20231214 | 132000 | 2322765075 | 2290 | 2300 | 2300 | 2290 | 818 |
| 324 | 20231214 | 131900 | 2320891785 | 2300 | 2295 | 2300 | 2290 | 2212 |
| 325 | 20231214 | 131800 | 2315821610 | 2295 | 2295 | 2295 | 2295 | 77 |
| 326 | 20231214 | 131700 | 2315644895 | 2300 | 2300 | 2300 | 2300 | 2 |
| 327 | 20231214 | 131600 | 2315640295 | 2300 | 2300 | 2300 | 2300 | 4 |
| 328 | 20231214 | 131500 | 2315631095 | 2300 | 2295 | 2300 | 2295 | 111 |
| 329 | 20231214 | 131400 | 2315376250 | 2295 | 2300 | 2300 | 2295 | 1207 |
| 330 | 20231214 | 131300 | 2312606130 | 2305 | 2300 | 2305 | 2300 | 172 |
| 331 | 20231214 | 131200 | 2312210510 | 2305 | 2305 | 2305 | 2305 | 4 |
| 332 | 20231214 | 131100 | 2312201290 | 2300 | 2305 | 2305 | 2300 | 1060 |
| 333 | 20231214 | 131000 | 2309762990 | 2305 | 2300 | 2305 | 2300 | 690 |
| 334 | 20231214 | 130900 | 2308175970 | 2300 | 2295 | 2300 | 2295 | 696 |
| 335 | 20231214 | 130800 | 2306576125 | 2295 | 2295 | 2295 | 2295 | 1898 |
| 336 | 20231214 | 130700 | 2302220215 | 2295 | 2295 | 2295 | 2295 | 215 |
| 337 | 20231214 | 130600 | 2301726790 | 2300 | 2300 | 2300 | 2300 | 0 |
| 338 | 20231214 | 130500 | 2301726790 | 2300 | 2300 | 2300 | 2300 | 6 |
| 339 | 20231214 | 130400 | 2301712990 | 2290 | 2290 | 2290 | 2290 | 117 |
| 340 | 20231214 | 130300 | 2301445060 | 2290 | 2295 | 2295 | 2290 | 1000 |
| 341 | 20231214 | 130200 | 2299154420 | 2300 | 2295 | 2300 | 2295 | 28 |
| 342 | 20231214 | 130100 | 2299090120 | 2295 | 2295 | 2295 | 2295 | 624 |
| 343 | 20231214 | 130000 | 2297658040 | 2295 | 2300 | 2300 | 2295 | 430 |
| 344 | 20231214 | 125900 | 2296670985 | 2300 | 2300 | 2300 | 2300 | 41 |
| 345 | 20231214 | 125800 | 2296576685 | 2305 | 2305 | 2305 | 2305 | 11 |
| 346 | 20231214 | 125700 | 2296551330 | 2300 | 2300 | 2300 | 2300 | 456 |
| 347 | 20231214 | 125600 | 2295502530 | 2300 | 2300 | 2300 | 2300 | 50 |
| 348 | 20231214 | 125500 | 2295387530 | 2300 | 2295 | 2300 | 2295 | 292 |
| 349 | 20231214 | 125400 | 2294716890 | 2295 | 2295 | 2295 | 2295 | 2 |
| 350 | 20231214 | 125300 | 2294712300 | 2290 | 2290 | 2290 | 2290 | 85 |
| 351 | 20231214 | 125200 | 2294517650 | 2295 | 2295 | 2295 | 2295 | 17 |
| 352 | 20231214 | 125100 | 2294478635 | 2290 | 2290 | 2290 | 2290 | 2241 |
| 353 | 20231214 | 125000 | 2289346745 | 2295 | 2295 | 2295 | 2295 | 3065 |
| 354 | 20231214 | 124900 | 2282312570 | 2300 | 2300 | 2305 | 2300 | 587 |
| 355 | 20231214 | 124800 | 2280962460 | 2295 | 2300 | 2300 | 2295 | 301 |
| 356 | 20231214 | 124700 | 2280271660 | 2300 | 2300 | 2300 | 2300 | 500 |
| 357 | 20231214 | 124600 | 2279121660 | 2300 | 2300 | 2300 | 2295 | 890 |
| 358 | 20231214 | 124500 | 2277077860 | 2300 | 2300 | 2300 | 2300 | 567 |
| 359 | 20231214 | 124400 | 2275773760 | 2300 | 2295 | 2300 | 2295 | 5 |
| 360 | 20231214 | 124300 | 2275762275 | 2300 | 2295 | 2300 | 2295 | 2 |
| 361 | 20231214 | 124200 | 2275757680 | 2300 | 2300 | 2300 | 2300 | 519 |
| 362 | 20231214 | 124100 | 2274563980 | 2300 | 2300 | 2300 | 2300 | 10 |
| 363 | 20231214 | 124000 | 2274540980 | 2300 | 2290 | 2300 | 2290 | 174 |
| 364 | 20231214 | 123900 | 2274142500 | 2290 | 2295 | 2295 | 2290 | 245 |
| 365 | 20231214 | 123800 | 2273580680 | 2290 | 2290 | 2290 | 2290 | 383 |
| 366 | 20231214 | 123700 | 2272703610 | 2295 | 2295 | 2295 | 2295 | 10 |
| 367 | 20231214 | 123600 | 2272680660 | 2290 | 2295 | 2295 | 2290 | 33 |
| 368 | 20231214 | 123500 | 2272605045 | 2295 | 2295 | 2295 | 2295 | 3 |
| 369 | 20231214 | 123400 | 2272598160 | 2300 | 2300 | 2300 | 2300 | 2 |
| 370 | 20231214 | 123300 | 2272593560 | 2300 | 2300 | 2300 | 2300 | 1 |
| 371 | 20231214 | 123200 | 2272591260 | 2300 | 2295 | 2300 | 2295 | 599 |
| 372 | 20231214 | 123100 | 2271214550 | 2295 | 2295 | 2295 | 2295 | 512 |
| 373 | 20231214 | 123000 | 2270039510 | 2290 | 2290 | 2290 | 2290 | 944 |
| 374 | 20231214 | 122900 | 2267877750 | 2295 | 2295 | 2295 | 2295 | 501 |
| 375 | 20231214 | 122800 | 2266727955 | 2295 | 2290 | 2295 | 2290 | 202 |
| 376 | 20231214 | 122700 | 2266264865 | 2295 | 2290 | 2295 | 2290 | 198 |
| 377 | 20231214 | 122600 | 2265811440 | 2295 | 2295 | 2295 | 2295 | 0 |
| 378 | 20231214 | 122500 | 2265811440 | 2295 | 2295 | 2295 | 2295 | 1 |
| 379 | 20231214 | 122400 | 2265809145 | 2295 | 2295 | 2295 | 2295 | 265 |
| 380 | 20231214 | 122300 | 2265200970 | 2290 | 2290 | 2290 | 2290 | 0 |
| 381 | 20231214 | 122200 | 2265200970 | 2290 | 2295 | 2295 | 2285 | 301 |
| 382 | 20231214 | 122100 | 2264511135 | 2295 | 2285 | 2295 | 2285 | 53 |
| 383 | 20231214 | 122000 | 2264389600 | 2285 | 2290 | 2295 | 2285 | 335 |
| 384 | 20231214 | 121900 | 2263620945 | 2290 | 2290 | 2290 | 2290 | 608 |
| 385 | 20231214 | 121800 | 2262228625 | 2285 | 2290 | 2295 | 2285 | 206 |
| 386 | 20231214 | 121700 | 2261756895 | 2285 | 2290 | 2290 | 2285 | 926 |
| 387 | 20231214 | 121600 | 2259636360 | 2290 | 2290 | 2290 | 2290 | 31 |
| 388 | 20231214 | 121500 | 2259565370 | 2290 | 2290 | 2290 | 2290 | 350 |
| 389 | 20231214 | 121400 | 2258763870 | 2290 | 2295 | 2295 | 2290 | 461 |
| 390 | 20231214 | 121300 | 2257707635 | 2295 | 2285 | 2295 | 2285 | 1515 |
| 391 | 20231214 | 121200 | 2254238220 | 2285 | 2285 | 2285 | 2285 | 508 |
| 392 | 20231214 | 121100 | 2253077440 | 2290 | 2290 | 2290 | 2290 | 433 |
| 393 | 20231214 | 121000 | 2252085870 | 2285 | 2285 | 2285 | 2285 | 2178 |
| 394 | 20231214 | 120900 | 2247109140 | 2285 | 2285 | 2285 | 2285 | 170 |
| 395 | 20231214 | 120800 | 2246720690 | 2285 | 2285 | 2285 | 2285 | 652 |
| 396 | 20231214 | 120700 | 2245230870 | 2285 | 2285 | 2285 | 2285 | 0 |
| 397 | 20231214 | 120600 | 2245230870 | 2285 | 2290 | 2290 | 2285 | 437 |
| 398 | 20231214 | 120500 | 2244232250 | 2285 | 2285 | 2285 | 2285 | 676 |
| 399 | 20231214 | 120400 | 2242687590 | 2290 | 2285 | 2290 | 2285 | 14 |
| 400 | 20231214 | 120300 | 2242655585 | 2290 | 2290 | 2290 | 2290 | 0 |
| 401 | 20231214 | 120200 | 2242655585 | 2290 | 2290 | 2290 | 2290 | 100 |
| 402 | 20231214 | 120100 | 2242426585 | 2290 | 2290 | 2290 | 2290 | 0 |
| 403 | 20231214 | 120000 | 2242426585 | 2290 | 2290 | 2290 | 2290 | 0 |
| 404 | 20231214 | 115900 | 2242426585 | 2290 | 2290 | 2290 | 2290 | 13 |
| 405 | 20231214 | 115800 | 2242396815 | 2290 | 2290 | 2290 | 2290 | 1 |
| 406 | 20231214 | 115700 | 2242394525 | 2275 | 2285 | 2290 | 2275 | 3595 |
| 407 | 20231214 | 115600 | 2234211815 | 2285 | 2285 | 2285 | 2275 | 5533 |
| 408 | 20231214 | 115500 | 2221622280 | 2290 | 2280 | 2290 | 2280 | 1014 |
| 409 | 20231214 | 115400 | 2219310350 | 2280 | 2275 | 2280 | 2275 | 523 |
| 410 | 20231214 | 115300 | 2218120175 | 2275 | 2275 | 2275 | 2275 | 636 |
| 411 | 20231214 | 115200 | 2216673275 | 2270 | 2280 | 2280 | 2270 | 3300 |
| 412 | 20231214 | 115100 | 2209165880 | 2280 | 2285 | 2285 | 2280 | 3387 |
| 413 | 20231214 | 115000 | 2201442580 | 2280 | 2280 | 2280 | 2280 | 178 |
| 414 | 20231214 | 114900 | 2201036740 | 2285 | 2285 | 2285 | 2285 | 0 |
| 415 | 20231214 | 114800 | 2201036740 | 2285 | 2285 | 2285 | 2280 | 2162 |
| 416 | 20231214 | 114700 | 2196107275 | 2280 | 2275 | 2280 | 2275 | 1361 |
| 417 | 20231214 | 114600 | 2193004535 | 2285 | 2280 | 2285 | 2275 | 1092 |
| 418 | 20231214 | 114500 | 2190515740 | 2280 | 2285 | 2285 | 2280 | 16 |
| 419 | 20231214 | 114400 | 2190479185 | 2285 | 2285 | 2285 | 2285 | 457 |
| 420 | 20231214 | 114300 | 2189434940 | 2280 | 2285 | 2285 | 2280 | 313 |
| 421 | 20231214 | 114200 | 2188721235 | 2285 | 2285 | 2285 | 2285 | 203 |
| 422 | 20231214 | 114100 | 2188257380 | 2285 | 2285 | 2285 | 2285 | 50 |
| 423 | 20231214 | 114000 | 2188143130 | 2285 | 2285 | 2285 | 2280 | 1082 |
| 424 | 20231214 | 113900 | 2185676010 | 2290 | 2285 | 2290 | 2280 | 2324 |
| 425 | 20231214 | 113800 | 2180372975 | 2285 | 2290 | 2290 | 2285 | 1040 |
| 426 | 20231214 | 113700 | 2177996375 | 2290 | 2290 | 2290 | 2285 | 555 |
| 427 | 20231214 | 113600 | 2176728020 | 2290 | 2290 | 2290 | 2290 | 99 |
| 428 | 20231214 | 113500 | 2176501310 | 2290 | 2290 | 2290 | 2285 | 1136 |
| 429 | 20231214 | 113400 | 2173905210 | 2290 | 2295 | 2295 | 2290 | 2795 |
| 430 | 20231214 | 113300 | 2167504225 | 2295 | 2295 | 2305 | 2290 | 417 |
| 431 | 20231214 | 113200 | 2166547205 | 2295 | 2295 | 2295 | 2295 | 170 |
| 432 | 20231214 | 113100 | 2166157055 | 2295 | 2305 | 2305 | 2290 | 335 |
| 433 | 20231214 | 113000 | 2165387935 | 2310 | 2305 | 2310 | 2300 | 521 |
| 434 | 20231214 | 112900 | 2164187695 | 2305 | 2305 | 2305 | 2295 | 150 |
| 435 | 20231214 | 112800 | 2163842945 | 2290 | 2310 | 2310 | 2290 | 2090 |
| 436 | 20231214 | 112700 | 2159053075 | 2295 | 2325 | 2325 | 2295 | 709 |
| 437 | 20231214 | 112600 | 2157424835 | 2325 | 2305 | 2330 | 2295 | 3634 |
| 438 | 20231214 | 112500 | 2149008795 | 2305 | 2305 | 2305 | 2305 | 101 |
| 439 | 20231214 | 112400 | 2148775990 | 2310 | 2290 | 2310 | 2290 | 4120 |
| 440 | 20231214 | 112300 | 2139324530 | 2290 | 2295 | 2295 | 2290 | 145 |
| 441 | 20231214 | 112200 | 2138992260 | 2285 | 2290 | 2295 | 2285 | 559 |
| 442 | 20231214 | 112100 | 2137712375 | 2295 | 2290 | 2295 | 2285 | 588 |
| 443 | 20231214 | 112000 | 2136365940 | 2285 | 2285 | 2290 | 2285 | 2734 |
| 444 | 20231214 | 111900 | 2130112410 | 2285 | 2300 | 2300 | 2285 | 124 |
| 445 | 20231214 | 111800 | 2129827705 | 2290 | 2290 | 2300 | 2290 | 4207 |
| 446 | 20231214 | 111700 | 2120189765 | 2295 | 2285 | 2295 | 2285 | 2604 |
| 447 | 20231214 | 111600 | 2114233635 | 2290 | 2300 | 2310 | 2285 | 46203 |
| 448 | 20231214 | 111500 | 2008021850 | 2305 | 2305 | 2310 | 2300 | 629 |
| 449 | 20231214 | 111400 | 2006573005 | 2300 | 2300 | 2305 | 2300 | 1204 |
| 450 | 20231214 | 111300 | 2003803450 | 2300 | 2305 | 2305 | 2300 | 4047 |
| 451 | 20231214 | 111200 | 1994495340 | 2305 | 2310 | 2310 | 2305 | 1621 |
| 452 | 20231214 | 111100 | 1990758650 | 2310 | 2305 | 2310 | 2305 | 1258 |
| 453 | 20231214 | 111000 | 1987856460 | 2305 | 2305 | 2305 | 2305 | 1472 |
| 454 | 20231214 | 110900 | 1984463500 | 2305 | 2305 | 2310 | 2300 | 2974 |
| 455 | 20231214 | 110800 | 1977612685 | 2305 | 2310 | 2310 | 2305 | 4847 |
| 456 | 20231214 | 110700 | 1966439900 | 2310 | 2310 | 2310 | 2310 | 4 |
| 457 | 20231214 | 110600 | 1966430660 | 2310 | 2305 | 2310 | 2305 | 5 |
| 458 | 20231214 | 110500 | 1966419115 | 2305 | 2305 | 2305 | 2305 | 1180 |
| 459 | 20231214 | 110400 | 1963699215 | 2305 | 2300 | 2305 | 2300 | 798 |
| 460 | 20231214 | 110300 | 1961863330 | 2305 | 2310 | 2310 | 2305 | 4789 |
| 461 | 20231214 | 110200 | 1950824435 | 2310 | 2305 | 2310 | 2305 | 2038 |
| 462 | 20231214 | 110100 | 1946121115 | 2305 | 2305 | 2305 | 2300 | 3752 |
| 463 | 20231214 | 110000 | 1937486885 | 2300 | 2305 | 2310 | 2300 | 15988 |
| 464 | 20231214 | 105900 | 1900650940 | 2315 | 2310 | 2315 | 2310 | 6213 |
| 465 | 20231214 | 105800 | 1886298085 | 2315 | 2315 | 2315 | 2310 | 3199 |
| 466 | 20231214 | 105700 | 1878907195 | 2315 | 2325 | 2325 | 2315 | 3563 |
| 467 | 20231214 | 105600 | 1870658810 | 2320 | 2325 | 2325 | 2320 | 1068 |
| 468 | 20231214 | 105500 | 1868180945 | 2325 | 2325 | 2325 | 2320 | 58 |
| 469 | 20231214 | 105400 | 1868046115 | 2325 | 2315 | 2325 | 2315 | 97 |
| 470 | 20231214 | 105300 | 1867821330 | 2325 | 2325 | 2325 | 2315 | 1413 |
| 471 | 20231214 | 105200 | 1864550195 | 2315 | 2325 | 2325 | 2315 | 101 |
| 472 | 20231214 | 105100 | 1864316360 | 2325 | 2315 | 2325 | 2315 | 5785 |
| 473 | 20231214 | 105000 | 1850924045 | 2325 | 2325 | 2325 | 2325 | 369 |
| 474 | 20231214 | 104900 | 1850066120 | 2325 | 2320 | 2325 | 2315 | 11144 |
| 475 | 20231214 | 104800 | 1824215215 | 2320 | 2325 | 2330 | 2320 | 4190 |
| 476 | 20231214 | 104700 | 1814477030 | 2325 | 2330 | 2330 | 2325 | 272 |
| 477 | 20231214 | 104600 | 1813844615 | 2330 | 2325 | 2330 | 2320 | 1002 |
| 478 | 20231214 | 104500 | 1811518030 | 2330 | 2335 | 2335 | 2330 | 9 |
| 479 | 20231214 | 104400 | 1811497045 | 2335 | 2335 | 2335 | 2335 | 2 |
| 480 | 20231214 | 104300 | 1811492375 | 2325 | 2330 | 2335 | 2325 | 1729 |
| 481 | 20231214 | 104200 | 1807471595 | 2335 | 2330 | 2335 | 2325 | 11388 |
| 482 | 20231214 | 104100 | 1780977125 | 2335 | 2330 | 2335 | 2330 | 529 |
| 483 | 20231214 | 104000 | 1779744550 | 2335 | 2330 | 2335 | 2330 | 1324 |
| 484 | 20231214 | 103900 | 1776657630 | 2330 | 2335 | 2335 | 2330 | 2 |
| 485 | 20231214 | 103800 | 1776652965 | 2330 | 2330 | 2330 | 2330 | 968 |
| 486 | 20231214 | 103700 | 1774397525 | 2330 | 2345 | 2345 | 2325 | 33248 |
| 487 | 20231214 | 103600 | 1696777720 | 2350 | 2345 | 2355 | 2340 | 4042 |
| 488 | 20231214 | 103500 | 1687312305 | 2345 | 2350 | 2355 | 2345 | 282 |
| 489 | 20231214 | 103400 | 1686650605 | 2350 | 2350 | 2350 | 2350 | 68 |
| 490 | 20231214 | 103300 | 1686490805 | 2345 | 2345 | 2345 | 2345 | 398 |
| 491 | 20231214 | 103200 | 1685557495 | 2345 | 2350 | 2350 | 2345 | 5716 |
| 492 | 20231214 | 103100 | 1672152610 | 2355 | 2350 | 2355 | 2345 | 1722 |
| 493 | 20231214 | 103000 | 1668101925 | 2355 | 2360 | 2360 | 2355 | 32 |
| 494 | 20231214 | 102900 | 1668026560 | 2355 | 2350 | 2360 | 2350 | 106 |
| 495 | 20231214 | 102800 | 1667777090 | 2355 | 2355 | 2355 | 2355 | 326 |
| 496 | 20231214 | 102700 | 1667009360 | 2355 | 2355 | 2355 | 2355 | 16 |
| 497 | 20231214 | 102600 | 1666971680 | 2360 | 2360 | 2360 | 2360 | 1716 |
| 498 | 20231214 | 102500 | 1662921920 | 2350 | 2360 | 2365 | 2350 | 1234 |
| 499 | 20231214 | 102400 | 1660014805 | 2360 | 2360 | 2360 | 2360 | 2583 |
| 500 | 20231214 | 102300 | 1653918925 | 2355 | 2355 | 2360 | 2355 | 565 |
| 501 | 20231214 | 102200 | 1652586230 | 2360 | 2355 | 2360 | 2355 | 11 |
| 502 | 20231214 | 102100 | 1652560320 | 2360 | 2360 | 2360 | 2355 | 935 |
| 503 | 20231214 | 102000 | 1650354320 | 2365 | 2360 | 2365 | 2360 | 523 |
| 504 | 20231214 | 101900 | 1649119535 | 2360 | 2360 | 2365 | 2360 | 252 |
| 505 | 20231214 | 101800 | 1648524810 | 2365 | 2360 | 2365 | 2360 | 980 |
| 506 | 20231214 | 101700 | 1646211195 | 2355 | 2350 | 2355 | 2340 | 1454 |
| 507 | 20231214 | 101600 | 1642795470 | 2350 | 2345 | 2350 | 2345 | 616 |
| 508 | 20231214 | 101500 | 1641347905 | 2345 | 2340 | 2345 | 2340 | 893 |
| 509 | 20231214 | 101400 | 1639257840 | 2340 | 2345 | 2350 | 2340 | 3462 |
| 510 | 20231214 | 101300 | 1631142815 | 2350 | 2355 | 2360 | 2350 | 4254 |
| 511 | 20231214 | 101200 | 1621145605 | 2355 | 2355 | 2360 | 2350 | 1656 |
| 512 | 20231214 | 101100 | 1617248695 | 2350 | 2360 | 2360 | 2350 | 1114 |
| 513 | 20231214 | 101000 | 1614623110 | 2360 | 2355 | 2360 | 2355 | 213 |
| 514 | 20231214 | 100900 | 1614120435 | 2355 | 2360 | 2360 | 2355 | 73 |
| 515 | 20231214 | 100800 | 1613948495 | 2355 | 2350 | 2355 | 2350 | 254 |
| 516 | 20231214 | 100700 | 1613350345 | 2355 | 2350 | 2355 | 2350 | 1569 |
| 517 | 20231214 | 100600 | 1609657400 | 2350 | 2350 | 2355 | 2350 | 611 |
| 518 | 20231214 | 100500 | 1608219000 | 2350 | 2345 | 2350 | 2345 | 120 |
| 519 | 20231214 | 100400 | 1607937005 | 2350 | 2350 | 2350 | 2350 | 750 |
| 520 | 20231214 | 100300 | 1606174505 | 2350 | 2355 | 2355 | 2350 | 477 |
| 521 | 20231214 | 100200 | 1605053550 | 2355 | 2350 | 2355 | 2350 | 599 |
| 522 | 20231214 | 100100 | 1603645880 | 2350 | 2355 | 2355 | 2350 | 379 |
| 523 | 20231214 | 100000 | 1602755115 | 2350 | 2350 | 2355 | 2350 | 2287 |
| 524 | 20231214 | 095900 | 1597379215 | 2350 | 2350 | 2350 | 2350 | 310 |
| 525 | 20231214 | 095800 | 1596650715 | 2350 | 2350 | 2350 | 2345 | 1375 |
| 526 | 20231214 | 095700 | 1593420465 | 2355 | 2355 | 2360 | 2355 | 1002 |
| 527 | 20231214 | 095600 | 1591060745 | 2360 | 2350 | 2360 | 2350 | 691 |
| 528 | 20231214 | 095500 | 1589431895 | 2350 | 2350 | 2350 | 2350 | 0 |
| 529 | 20231214 | 095400 | 1589431895 | 2350 | 2355 | 2355 | 2350 | 2771 |
| 530 | 20231214 | 095300 | 1582915545 | 2350 | 2360 | 2360 | 2350 | 4316 |
| 531 | 20231214 | 095200 | 1572763650 | 2360 | 2370 | 2370 | 2360 | 2993 |
| 532 | 20231214 | 095100 | 1565683955 | 2370 | 2375 | 2375 | 2370 | 1493 |
| 533 | 20231214 | 095000 | 1562144965 | 2370 | 2365 | 2370 | 2365 | 102 |
| 534 | 20231214 | 094900 | 1561903230 | 2370 | 2370 | 2370 | 2360 | 4956 |
| 535 | 20231214 | 094800 | 1550171975 | 2370 | 2380 | 2385 | 2365 | 1050 |
| 536 | 20231214 | 094700 | 1547683110 | 2385 | 2375 | 2390 | 2365 | 26178 |
| 537 | 20231214 | 094600 | 1485448480 | 2370 | 2355 | 2370 | 2355 | 4891 |
| 538 | 20231214 | 094500 | 1473890520 | 2355 | 2350 | 2360 | 2350 | 1609 |
| 539 | 20231214 | 094400 | 1470102145 | 2350 | 2350 | 2350 | 2335 | 5501 |
| 540 | 20231214 | 094300 | 1457224340 | 2355 | 2350 | 2355 | 2350 | 1221 |
| 541 | 20231214 | 094200 | 1454354915 | 2350 | 2360 | 2360 | 2350 | 3600 |
| 542 | 20231214 | 094100 | 1445869935 | 2365 | 2365 | 2365 | 2360 | 701 |
| 543 | 20231214 | 094000 | 1444212100 | 2360 | 2360 | 2370 | 2360 | 1241 |
| 544 | 20231214 | 093900 | 1441278245 | 2365 | 2365 | 2365 | 2365 | 0 |
| 545 | 20231214 | 093800 | 1441278245 | 2365 | 2380 | 2380 | 2365 | 2365 |
| 546 | 20231214 | 093700 | 1435680190 | 2380 | 2370 | 2380 | 2370 | 6099 |
| 547 | 20231214 | 093600 | 1421189150 | 2370 | 2380 | 2380 | 2365 | 1114 |
| 548 | 20231214 | 093500 | 1418545840 | 2365 | 2365 | 2365 | 2360 | 1803 |
| 549 | 20231214 | 093400 | 1414285730 | 2385 | 2355 | 2385 | 2355 | 19437 |
| 550 | 20231214 | 093300 | 1368169335 | 2360 | 2350 | 2360 | 2350 | 6621 |
| 551 | 20231214 | 093200 | 1352566570 | 2340 | 2350 | 2350 | 2340 | 4649 |
| 552 | 20231214 | 093100 | 1341645420 | 2350 | 2350 | 2350 | 2335 | 8927 |
| 553 | 20231214 | 093000 | 1320767955 | 2350 | 2335 | 2350 | 2335 | 1518 |
| 554 | 20231214 | 092900 | 1317214390 | 2335 | 2345 | 2345 | 2335 | 3262 |
| 555 | 20231214 | 092800 | 1309596575 | 2335 | 2340 | 2340 | 2335 | 249 |
| 556 | 20231214 | 092700 | 1309014655 | 2340 | 2345 | 2345 | 2335 | 1945 |
| 557 | 20231214 | 092600 | 1304462770 | 2345 | 2345 | 2350 | 2335 | 2750 |
| 558 | 20231214 | 092500 | 1298019415 | 2345 | 2325 | 2365 | 2325 | 14152 |
| 559 | 20231214 | 092400 | 1264915175 | 2340 | 2365 | 2370 | 2310 | 57430 |
| 560 | 20231214 | 092300 | 1131011640 | 2365 | 2360 | 2365 | 2345 | 19353 |
| 561 | 20231214 | 092200 | 1085400175 | 2360 | 2370 | 2385 | 2360 | 16311 |
| 562 | 20231214 | 092100 | 1046752630 | 2380 | 2380 | 2390 | 2365 | 21991 |
| 563 | 20231214 | 092000 | 994416130 | 2370 | 2370 | 2380 | 2365 | 11813 |
| 564 | 20231214 | 091900 | 966353870 | 2370 | 2335 | 2375 | 2330 | 18983 |
| 565 | 20231214 | 091800 | 921668165 | 2350 | 2355 | 2360 | 2325 | 42388 |
| 566 | 20231214 | 091700 | 822516415 | 2355 | 2350 | 2355 | 2345 | 13757 |
| 567 | 20231214 | 091600 | 790232605 | 2345 | 2360 | 2360 | 2345 | 3538 |
| 568 | 20231214 | 091500 | 781923525 | 2350 | 2355 | 2355 | 2345 | 15818 |
| 569 | 20231214 | 091400 | 744742245 | 2360 | 2355 | 2365 | 2355 | 11875 |
| 570 | 20231214 | 091300 | 716744115 | 2355 | 2360 | 2365 | 2355 | 4043 |
| 571 | 20231214 | 091200 | 707215675 | 2360 | 2365 | 2365 | 2360 | 6889 |
| 572 | 20231214 | 091100 | 690950035 | 2365 | 2365 | 2370 | 2360 | 5729 |
| 573 | 20231214 | 091000 | 677400960 | 2370 | 2370 | 2370 | 2360 | 12329 |
| 574 | 20231214 | 090900 | 648244530 | 2370 | 2365 | 2375 | 2365 | 7426 |
| 575 | 20231214 | 090800 | 630627045 | 2365 | 2365 | 2370 | 2360 | 4418 |
| 576 | 20231214 | 090700 | 620186885 | 2360 | 2365 | 2370 | 2360 | 10076 |
| 577 | 20231214 | 090600 | 596347190 | 2365 | 2380 | 2390 | 2365 | 10256 |
| 578 | 20231214 | 090500 | 571964890 | 2375 | 2390 | 2390 | 2370 | 15446 |
| 579 | 20231214 | 090400 | 535224480 | 2390 | 2400 | 2400 | 2390 | 20849 |
| 580 | 20231214 | 090300 | 485314680 | 2400 | 2390 | 2420 | 2385 | 25619 |
| 581 | 20231214 | 090200 | 423627415 | 2380 | 2395 | 2415 | 2370 | 50355 |
| 582 | 20231214 | 090100 | 303206590 | 2390 | 2380 | 2420 | 2380 | 35952 |
| 583 | 20231214 | 090000 | 216743885 | 2380 | 2340 | 2415 | 2340 | 91274 |