29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 184200 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 10065 |
| 3 | 20231221 | 184100 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 4 | 20231221 | 184000 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 5 | 20231221 | 183900 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 6 | 20231221 | 183800 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 7 | 20231221 | 183700 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 8 | 20231221 | 183600 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 9 | 20231221 | 183500 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 10 | 20231221 | 183400 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 11 | 20231221 | 183300 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 12 | 20231221 | 183200 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 13 | 20231221 | 183100 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 14 | 20231221 | 183000 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 15 | 20231221 | 182900 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 16 | 20231221 | 182800 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 17 | 20231221 | 182700 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 18 | 20231221 | 182600 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 19 | 20231221 | 182500 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 20 | 20231221 | 182400 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 21 | 20231221 | 182300 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 22 | 20231221 | 182200 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 23 | 20231221 | 182100 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 24 | 20231221 | 182000 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 25 | 20231221 | 181900 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 26 | 20231221 | 181800 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 27 | 20231221 | 181700 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 28 | 20231221 | 181600 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 29 | 20231221 | 181500 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 30 | 20231221 | 181400 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 31 | 20231221 | 181300 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 32 | 20231221 | 181200 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 10065 |
| 33 | 20231221 | 181100 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 34 | 20231221 | 181000 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 35 | 20231221 | 180900 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 36 | 20231221 | 180800 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 37 | 20231221 | 180700 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 38 | 20231221 | 180600 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 39 | 20231221 | 180500 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 40 | 20231221 | 180400 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 41 | 20231221 | 180300 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 42 | 20231221 | 180200 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 43 | 20231221 | 180100 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 44 | 20231221 | 180000 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 45 | 20231221 | 175900 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 46 | 20231221 | 175800 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 47 | 20231221 | 175700 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 48 | 20231221 | 175600 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 49 | 20231221 | 175500 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 50 | 20231221 | 175400 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 51 | 20231221 | 175300 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 52 | 20231221 | 175200 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 53 | 20231221 | 175100 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 54 | 20231221 | 175000 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 55 | 20231221 | 174900 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 56 | 20231221 | 174800 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 57 | 20231221 | 174700 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 58 | 20231221 | 174600 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 59 | 20231221 | 174500 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 60 | 20231221 | 174400 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 61 | 20231221 | 174300 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 62 | 20231221 | 174200 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 10065 |
| 63 | 20231221 | 174100 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 64 | 20231221 | 174000 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 65 | 20231221 | 173900 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 66 | 20231221 | 173800 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 67 | 20231221 | 173700 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 68 | 20231221 | 173600 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 69 | 20231221 | 173500 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 70 | 20231221 | 173400 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 71 | 20231221 | 173300 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 72 | 20231221 | 173200 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 73 | 20231221 | 173100 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 74 | 20231221 | 173000 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 75 | 20231221 | 172900 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 76 | 20231221 | 172800 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 77 | 20231221 | 172700 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 78 | 20231221 | 172600 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 79 | 20231221 | 172500 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 80 | 20231221 | 172400 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 81 | 20231221 | 172300 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 82 | 20231221 | 172200 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 83 | 20231221 | 172100 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 84 | 20231221 | 172000 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 85 | 20231221 | 171900 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 86 | 20231221 | 171800 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 87 | 20231221 | 171700 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 88 | 20231221 | 171600 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 89 | 20231221 | 171500 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 90 | 20231221 | 171400 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 91 | 20231221 | 171300 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 92 | 20231221 | 171200 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 10065 |
| 93 | 20231221 | 171100 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 94 | 20231221 | 171000 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 95 | 20231221 | 170900 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 96 | 20231221 | 170800 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 97 | 20231221 | 170700 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 98 | 20231221 | 170600 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 99 | 20231221 | 170500 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 100 | 20231221 | 170400 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 101 | 20231221 | 170300 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 102 | 20231221 | 170200 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 103 | 20231221 | 170100 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 104 | 20231221 | 170000 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 105 | 20231221 | 165900 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 106 | 20231221 | 165800 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 107 | 20231221 | 165700 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 108 | 20231221 | 165600 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 109 | 20231221 | 165500 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 110 | 20231221 | 165400 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 111 | 20231221 | 165300 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 112 | 20231221 | 165200 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 113 | 20231221 | 165100 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 114 | 20231221 | 165000 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 115 | 20231221 | 164900 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 116 | 20231221 | 164800 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 117 | 20231221 | 164700 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 118 | 20231221 | 164600 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 119 | 20231221 | 164500 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 120 | 20231221 | 164400 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 121 | 20231221 | 164300 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 122 | 20231221 | 164200 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 10065 |
| 123 | 20231221 | 164100 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 124 | 20231221 | 164000 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 125 | 20231221 | 163900 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 126 | 20231221 | 163800 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 127 | 20231221 | 163700 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 128 | 20231221 | 163600 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 129 | 20231221 | 163500 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 130 | 20231221 | 163400 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 131 | 20231221 | 163300 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 132 | 20231221 | 163200 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 133 | 20231221 | 163100 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 134 | 20231221 | 163000 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 135 | 20231221 | 162900 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 136 | 20231221 | 162800 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 137 | 20231221 | 162700 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 138 | 20231221 | 162600 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 139 | 20231221 | 162500 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 140 | 20231221 | 162400 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 141 | 20231221 | 162300 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 142 | 20231221 | 162200 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 143 | 20231221 | 162100 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 144 | 20231221 | 162000 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 145 | 20231221 | 161900 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 146 | 20231221 | 161800 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 147 | 20231221 | 161700 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 148 | 20231221 | 161600 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 149 | 20231221 | 161500 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 150 | 20231221 | 161400 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 151 | 20231221 | 161300 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 152 | 20231221 | 161200 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 10065 |
| 153 | 20231221 | 161100 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 154 | 20231221 | 161000 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 155 | 20231221 | 160900 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 156 | 20231221 | 160800 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 157 | 20231221 | 160700 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 158 | 20231221 | 160600 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 159 | 20231221 | 160500 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 160 | 20231221 | 160400 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 161 | 20231221 | 160300 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 162 | 20231221 | 160200 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 163 | 20231221 | 160100 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 164 | 20231221 | 160000 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 165 | 20231221 | 155900 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 166 | 20231221 | 155800 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 167 | 20231221 | 155700 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 168 | 20231221 | 155600 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 169 | 20231221 | 155500 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 170 | 20231221 | 155400 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 171 | 20231221 | 155300 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 172 | 20231221 | 155200 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 173 | 20231221 | 155100 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 174 | 20231221 | 155000 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 175 | 20231221 | 154900 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 176 | 20231221 | 154800 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 177 | 20231221 | 154700 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 178 | 20231221 | 154600 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 179 | 20231221 | 154500 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 180 | 20231221 | 154400 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 181 | 20231221 | 154300 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 182 | 20231221 | 154200 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 10065 |
| 183 | 20231221 | 154100 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 184 | 20231221 | 154000 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 185 | 20231221 | 153900 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 186 | 20231221 | 153800 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 187 | 20231221 | 153700 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 188 | 20231221 | 153600 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 189 | 20231221 | 153500 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 190 | 20231221 | 153400 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 191 | 20231221 | 153300 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 192 | 20231221 | 153200 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 193 | 20231221 | 153100 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 194 | 20231221 | 153000 | 1872627520 | 2630 | 2630 | 2630 | 2630 | 10065 |
| 195 | 20231221 | 152900 | 1846156570 | 2625 | 2625 | 2625 | 2625 | 0 |
| 196 | 20231221 | 152800 | 1846156570 | 2625 | 2625 | 2625 | 2625 | 0 |
| 197 | 20231221 | 152700 | 1846156570 | 2625 | 2625 | 2625 | 2625 | 0 |
| 198 | 20231221 | 152600 | 1846156570 | 2625 | 2625 | 2625 | 2625 | 0 |
| 199 | 20231221 | 152500 | 1846156570 | 2625 | 2625 | 2625 | 2625 | 0 |
| 200 | 20231221 | 152400 | 1846156570 | 2625 | 2625 | 2625 | 2625 | 0 |
| 201 | 20231221 | 152300 | 1846156570 | 2625 | 2625 | 2625 | 2625 | 0 |
| 202 | 20231221 | 152200 | 1846156570 | 2625 | 2625 | 2625 | 2625 | 0 |
| 203 | 20231221 | 152100 | 1846156570 | 2625 | 2625 | 2625 | 2625 | 0 |
| 204 | 20231221 | 152000 | 1846156570 | 2625 | 2625 | 2625 | 2625 | 0 |
| 205 | 20231221 | 151900 | 1846156570 | 2625 | 2615 | 2625 | 2610 | 299 |
| 206 | 20231221 | 151800 | 1845375775 | 2610 | 2615 | 2620 | 2610 | 2245 |
| 207 | 20231221 | 151700 | 1839515485 | 2615 | 2615 | 2615 | 2615 | 185 |
| 208 | 20231221 | 151600 | 1839031710 | 2610 | 2620 | 2625 | 2610 | 1344 |
| 209 | 20231221 | 151500 | 1835517840 | 2620 | 2625 | 2625 | 2620 | 1008 |
| 210 | 20231221 | 151400 | 1832871860 | 2625 | 2625 | 2630 | 2620 | 860 |
| 211 | 20231221 | 151300 | 1830616810 | 2625 | 2630 | 2630 | 2625 | 1423 |
| 212 | 20231221 | 151200 | 1826877340 | 2630 | 2640 | 2650 | 2630 | 2034 |
| 213 | 20231221 | 151100 | 1821502170 | 2635 | 2625 | 2640 | 2625 | 660 |
| 214 | 20231221 | 151000 | 1819765035 | 2625 | 2615 | 2625 | 2600 | 9944 |
| 215 | 20231221 | 150900 | 1793867910 | 2615 | 2605 | 2615 | 2600 | 4043 |
| 216 | 20231221 | 150800 | 1783341395 | 2605 | 2605 | 2605 | 2600 | 1952 |
| 217 | 20231221 | 150700 | 1778258225 | 2605 | 2610 | 2610 | 2605 | 5148 |
| 218 | 20231221 | 150600 | 1764827445 | 2610 | 2610 | 2610 | 2610 | 1700 |
| 219 | 20231221 | 150500 | 1760390445 | 2610 | 2620 | 2620 | 2610 | 1916 |
| 220 | 20231221 | 150400 | 1755380870 | 2620 | 2610 | 2620 | 2610 | 331 |
| 221 | 20231221 | 150300 | 1754513675 | 2615 | 2610 | 2615 | 2610 | 1648 |
| 222 | 20231221 | 150200 | 1750204675 | 2615 | 2615 | 2615 | 2610 | 288 |
| 223 | 20231221 | 150100 | 1749451595 | 2610 | 2610 | 2615 | 2610 | 624 |
| 224 | 20231221 | 150000 | 1747822940 | 2610 | 2610 | 2615 | 2610 | 5099 |
| 225 | 20231221 | 145900 | 1734514400 | 2610 | 2610 | 2615 | 2605 | 1953 |
| 226 | 20231221 | 145800 | 1729418030 | 2605 | 2610 | 2615 | 2605 | 4100 |
| 227 | 20231221 | 145700 | 1718719070 | 2615 | 2615 | 2620 | 2615 | 821 |
| 228 | 20231221 | 145600 | 1716571595 | 2615 | 2625 | 2625 | 2615 | 62 |
| 229 | 20231221 | 145500 | 1716409270 | 2615 | 2615 | 2625 | 2615 | 804 |
| 230 | 20231221 | 145400 | 1714306750 | 2610 | 2615 | 2615 | 2610 | 3131 |
| 231 | 20231221 | 145300 | 1706132020 | 2615 | 2620 | 2620 | 2610 | 22 |
| 232 | 20231221 | 145200 | 1706074585 | 2620 | 2620 | 2625 | 2605 | 2327 |
| 233 | 20231221 | 145100 | 1699999645 | 2620 | 2615 | 2620 | 2615 | 623 |
| 234 | 20231221 | 145000 | 1698367400 | 2610 | 2610 | 2615 | 2600 | 9982 |
| 235 | 20231221 | 144900 | 1672324490 | 2610 | 2610 | 2620 | 2610 | 392 |
| 236 | 20231221 | 144800 | 1671301360 | 2610 | 2625 | 2625 | 2610 | 5537 |
| 237 | 20231221 | 144700 | 1656803405 | 2630 | 2625 | 2630 | 2625 | 269 |
| 238 | 20231221 | 144600 | 1656096950 | 2625 | 2630 | 2630 | 2625 | 504 |
| 239 | 20231221 | 144500 | 1654771450 | 2625 | 2620 | 2630 | 2615 | 4644 |
| 240 | 20231221 | 144400 | 1642576630 | 2620 | 2620 | 2620 | 2620 | 35 |
| 241 | 20231221 | 144300 | 1642484930 | 2620 | 2620 | 2620 | 2620 | 4 |
| 242 | 20231221 | 144200 | 1642474450 | 2610 | 2615 | 2625 | 2610 | 7795 |
| 243 | 20231221 | 144100 | 1622118300 | 2625 | 2610 | 2625 | 2610 | 628 |
| 244 | 20231221 | 144000 | 1620477625 | 2615 | 2615 | 2630 | 2610 | 2319 |
| 245 | 20231221 | 143900 | 1614413480 | 2615 | 2630 | 2630 | 2615 | 102 |
| 246 | 20231221 | 143800 | 1614146720 | 2610 | 2620 | 2620 | 2610 | 5021 |
| 247 | 20231221 | 143700 | 1601035435 | 2640 | 2645 | 2645 | 2610 | 21182 |
| 248 | 20231221 | 143600 | 1545162580 | 2650 | 2650 | 2650 | 2650 | 2474 |
| 249 | 20231221 | 143500 | 1538606480 | 2650 | 2655 | 2655 | 2650 | 311 |
| 250 | 20231221 | 143400 | 1537782280 | 2655 | 2655 | 2660 | 2650 | 2511 |
| 251 | 20231221 | 143300 | 1531125995 | 2655 | 2655 | 2655 | 2655 | 2686 |
| 252 | 20231221 | 143200 | 1523994665 | 2655 | 2660 | 2660 | 2655 | 1437 |
| 253 | 20231221 | 143100 | 1520179400 | 2665 | 2665 | 2665 | 2660 | 1095 |
| 254 | 20231221 | 143000 | 1517266665 | 2660 | 2655 | 2660 | 2655 | 305 |
| 255 | 20231221 | 142900 | 1516455390 | 2655 | 2655 | 2660 | 2655 | 506 |
| 256 | 20231221 | 142800 | 1515110440 | 2660 | 2660 | 2660 | 2660 | 3144 |
| 257 | 20231221 | 142700 | 1506747400 | 2660 | 2665 | 2665 | 2660 | 1030 |
| 258 | 20231221 | 142600 | 1504002480 | 2665 | 2665 | 2665 | 2665 | 1113 |
| 259 | 20231221 | 142500 | 1501036335 | 2665 | 2665 | 2665 | 2665 | 70 |
| 260 | 20231221 | 142400 | 1500849785 | 2665 | 2665 | 2665 | 2665 | 13 |
| 261 | 20231221 | 142300 | 1500815140 | 2665 | 2660 | 2665 | 2655 | 633 |
| 262 | 20231221 | 142200 | 1499130875 | 2660 | 2660 | 2660 | 2660 | 1158 |
| 263 | 20231221 | 142100 | 1496050595 | 2655 | 2655 | 2655 | 2655 | 1206 |
| 264 | 20231221 | 142000 | 1492848665 | 2655 | 2660 | 2660 | 2655 | 151 |
| 265 | 20231221 | 141900 | 1492447460 | 2665 | 2655 | 2665 | 2655 | 1032 |
| 266 | 20231221 | 141800 | 1489702450 | 2660 | 2660 | 2660 | 2655 | 1748 |
| 267 | 20231221 | 141700 | 1485053435 | 2660 | 2660 | 2665 | 2660 | 919 |
| 268 | 20231221 | 141600 | 1482608885 | 2660 | 2660 | 2660 | 2660 | 100 |
| 269 | 20231221 | 141500 | 1482342885 | 2660 | 2665 | 2670 | 2655 | 4675 |
| 270 | 20231221 | 141400 | 1469902275 | 2665 | 2665 | 2665 | 2665 | 5 |
| 271 | 20231221 | 141300 | 1469888950 | 2665 | 2665 | 2670 | 2665 | 339 |
| 272 | 20231221 | 141200 | 1468985400 | 2665 | 2670 | 2670 | 2665 | 1422 |
| 273 | 20231221 | 141100 | 1465191615 | 2670 | 2670 | 2670 | 2670 | 2842 |
| 274 | 20231221 | 141000 | 1457603475 | 2670 | 2670 | 2670 | 2670 | 4 |
| 275 | 20231221 | 140900 | 1457592795 | 2670 | 2675 | 2675 | 2670 | 2200 |
| 276 | 20231221 | 140800 | 1451715930 | 2675 | 2670 | 2675 | 2670 | 705 |
| 277 | 20231221 | 140700 | 1449833010 | 2670 | 2685 | 2685 | 2670 | 2372 |
| 278 | 20231221 | 140600 | 1443499120 | 2670 | 2685 | 2685 | 2670 | 3731 |
| 279 | 20231221 | 140500 | 1433510375 | 2695 | 2685 | 2695 | 2685 | 324 |
| 280 | 20231221 | 140400 | 1432638585 | 2680 | 2685 | 2685 | 2680 | 4846 |
| 281 | 20231221 | 140300 | 1419649050 | 2695 | 2690 | 2695 | 2685 | 6345 |
| 282 | 20231221 | 140200 | 1402602485 | 2695 | 2695 | 2695 | 2695 | 1099 |
| 283 | 20231221 | 140100 | 1399640680 | 2695 | 2700 | 2700 | 2695 | 1297 |
| 284 | 20231221 | 140000 | 1396139765 | 2700 | 2700 | 2700 | 2700 | 285 |
| 285 | 20231221 | 135900 | 1395370265 | 2720 | 2720 | 2720 | 2720 | 0 |
| 286 | 20231221 | 135800 | 1395370265 | 2720 | 2700 | 2720 | 2700 | 28 |
| 287 | 20231221 | 135700 | 1395294365 | 2720 | 2700 | 2720 | 2695 | 689 |
| 288 | 20231221 | 135600 | 1393437475 | 2720 | 2720 | 2720 | 2720 | 0 |
| 289 | 20231221 | 135500 | 1393437475 | 2720 | 2700 | 2720 | 2695 | 7292 |
| 290 | 20231221 | 135400 | 1373753045 | 2705 | 2710 | 2710 | 2705 | 1020 |
| 291 | 20231221 | 135300 | 1370988945 | 2710 | 2710 | 2720 | 2705 | 2023 |
| 292 | 20231221 | 135200 | 1365513355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 293 | 20231221 | 135100 | 1365513355 | 2720 | 2720 | 2720 | 2720 | 48 |
| 294 | 20231221 | 135000 | 1365382795 | 2720 | 2725 | 2725 | 2720 | 67 |
| 295 | 20231221 | 134900 | 1365200250 | 2725 | 2725 | 2725 | 2725 | 30 |
| 296 | 20231221 | 134800 | 1365118500 | 2725 | 2725 | 2725 | 2725 | 59 |
| 297 | 20231221 | 134700 | 1364957725 | 2730 | 2730 | 2730 | 2730 | 2 |
| 298 | 20231221 | 134600 | 1364952265 | 2710 | 2710 | 2730 | 2710 | 41 |
| 299 | 20231221 | 134500 | 1364841135 | 2730 | 2730 | 2730 | 2730 | 0 |
| 300 | 20231221 | 134400 | 1364841135 | 2730 | 2730 | 2730 | 2730 | 0 |
| 301 | 20231221 | 134300 | 1364841135 | 2730 | 2730 | 2730 | 2730 | 0 |
| 302 | 20231221 | 134200 | 1364841135 | 2730 | 2710 | 2730 | 2710 | 749 |
| 303 | 20231221 | 134100 | 1362806225 | 2735 | 2715 | 2735 | 2715 | 952 |
| 304 | 20231221 | 134000 | 1360205465 | 2715 | 2710 | 2715 | 2710 | 208 |
| 305 | 20231221 | 133900 | 1359641780 | 2710 | 2710 | 2710 | 2710 | 25 |
| 306 | 20231221 | 133800 | 1359574030 | 2715 | 2730 | 2730 | 2715 | 254 |
| 307 | 20231221 | 133700 | 1358884405 | 2735 | 2735 | 2735 | 2735 | 2 |
| 308 | 20231221 | 133600 | 1358878935 | 2735 | 2735 | 2735 | 2735 | 1 |
| 309 | 20231221 | 133500 | 1358876200 | 2715 | 2715 | 2735 | 2715 | 306 |
| 310 | 20231221 | 133400 | 1358045390 | 2735 | 2715 | 2735 | 2715 | 618 |
| 311 | 20231221 | 133300 | 1356364405 | 2735 | 2735 | 2735 | 2735 | 1 |
| 312 | 20231221 | 133200 | 1356361670 | 2715 | 2715 | 2715 | 2715 | 0 |
| 313 | 20231221 | 133100 | 1356361670 | 2715 | 2715 | 2715 | 2715 | 1 |
| 314 | 20231221 | 133000 | 1356358955 | 2725 | 2725 | 2725 | 2725 | 1007 |
| 315 | 20231221 | 132900 | 1353614880 | 2715 | 2715 | 2715 | 2715 | 289 |
| 316 | 20231221 | 132800 | 1352830245 | 2710 | 2710 | 2710 | 2710 | 149 |
| 317 | 20231221 | 132700 | 1352426455 | 2705 | 2705 | 2705 | 2705 | 765 |
| 318 | 20231221 | 132600 | 1350357130 | 2705 | 2705 | 2705 | 2705 | 9 |
| 319 | 20231221 | 132500 | 1350332785 | 2700 | 2705 | 2705 | 2700 | 3307 |
| 320 | 20231221 | 132400 | 1341396315 | 2700 | 2705 | 2705 | 2700 | 726 |
| 321 | 20231221 | 132300 | 1339434860 | 2700 | 2705 | 2705 | 2700 | 228 |
| 322 | 20231221 | 132200 | 1338818125 | 2705 | 2700 | 2705 | 2700 | 2161 |
| 323 | 20231221 | 132100 | 1332983125 | 2700 | 2705 | 2705 | 2700 | 640 |
| 324 | 20231221 | 132000 | 1331251945 | 2705 | 2705 | 2705 | 2705 | 125 |
| 325 | 20231221 | 131900 | 1330913820 | 2705 | 2705 | 2705 | 2705 | 1174 |
| 326 | 20231221 | 131800 | 1327738150 | 2705 | 2710 | 2710 | 2705 | 656 |
| 327 | 20231221 | 131700 | 1325963665 | 2710 | 2710 | 2710 | 2710 | 87 |
| 328 | 20231221 | 131600 | 1325727895 | 2710 | 2710 | 2710 | 2710 | 0 |
| 329 | 20231221 | 131500 | 1325727895 | 2710 | 2705 | 2710 | 2705 | 865 |
| 330 | 20231221 | 131400 | 1323387175 | 2710 | 2710 | 2710 | 2710 | 436 |
| 331 | 20231221 | 131300 | 1322205615 | 2710 | 2715 | 2715 | 2710 | 1229 |
| 332 | 20231221 | 131200 | 1318874955 | 2715 | 2715 | 2715 | 2710 | 127 |
| 333 | 20231221 | 131100 | 1318530425 | 2720 | 2715 | 2720 | 2715 | 31 |
| 334 | 20231221 | 131000 | 1318446110 | 2715 | 2720 | 2720 | 2710 | 351 |
| 335 | 20231221 | 130900 | 1317491675 | 2710 | 2720 | 2720 | 2710 | 310 |
| 336 | 20231221 | 130800 | 1316651225 | 2710 | 2710 | 2710 | 2710 | 0 |
| 337 | 20231221 | 130700 | 1316651225 | 2710 | 2720 | 2720 | 2710 | 24 |
| 338 | 20231221 | 130600 | 1316586150 | 2715 | 2715 | 2715 | 2710 | 299 |
| 339 | 20231221 | 130500 | 1315774370 | 2715 | 2715 | 2715 | 2715 | 29 |
| 340 | 20231221 | 130400 | 1315695635 | 2715 | 2715 | 2715 | 2715 | 24 |
| 341 | 20231221 | 130300 | 1315630475 | 2715 | 2715 | 2715 | 2715 | 3 |
| 342 | 20231221 | 130200 | 1315622330 | 2715 | 2715 | 2715 | 2715 | 2 |
| 343 | 20231221 | 130100 | 1315616900 | 2715 | 2715 | 2715 | 2715 | 1 |
| 344 | 20231221 | 130000 | 1315614185 | 2705 | 2705 | 2705 | 2705 | 296 |
| 345 | 20231221 | 125900 | 1314813505 | 2705 | 2710 | 2715 | 2705 | 1707 |
| 346 | 20231221 | 125800 | 1310188745 | 2705 | 2705 | 2705 | 2705 | 803 |
| 347 | 20231221 | 125700 | 1308016630 | 2705 | 2705 | 2705 | 2705 | 720 |
| 348 | 20231221 | 125600 | 1306069030 | 2705 | 2710 | 2710 | 2705 | 2972 |
| 349 | 20231221 | 125500 | 1298021055 | 2710 | 2720 | 2720 | 2710 | 302 |
| 350 | 20231221 | 125400 | 1297202625 | 2710 | 2720 | 2720 | 2710 | 2784 |
| 351 | 20231221 | 125300 | 1289654800 | 2715 | 2725 | 2725 | 2715 | 266 |
| 352 | 20231221 | 125200 | 1288932590 | 2715 | 2715 | 2725 | 2715 | 716 |
| 353 | 20231221 | 125100 | 1286988630 | 2725 | 2715 | 2735 | 2715 | 1912 |
| 354 | 20231221 | 125000 | 1281797520 | 2720 | 2720 | 2725 | 2720 | 5854 |
| 355 | 20231221 | 124900 | 1265874635 | 2720 | 2740 | 2740 | 2720 | 1629 |
| 356 | 20231221 | 124800 | 1261432990 | 2735 | 2735 | 2735 | 2735 | 28 |
| 357 | 20231221 | 124700 | 1261356410 | 2725 | 2725 | 2725 | 2725 | 31 |
| 358 | 20231221 | 124600 | 1261271935 | 2725 | 2730 | 2735 | 2725 | 170 |
| 359 | 20231221 | 124500 | 1260807900 | 2725 | 2725 | 2725 | 2725 | 0 |
| 360 | 20231221 | 124400 | 1260807900 | 2725 | 2725 | 2725 | 2725 | 29 |
| 361 | 20231221 | 124300 | 1260728875 | 2725 | 2725 | 2725 | 2725 | 500 |
| 362 | 20231221 | 124200 | 1259366375 | 2725 | 2725 | 2725 | 2725 | 1000 |
| 363 | 20231221 | 124100 | 1256641375 | 2725 | 2735 | 2735 | 2725 | 75 |
| 364 | 20231221 | 124000 | 1256436925 | 2725 | 2730 | 2730 | 2725 | 3 |
| 365 | 20231221 | 123900 | 1256428740 | 2730 | 2730 | 2735 | 2730 | 864 |
| 366 | 20231221 | 123800 | 1254070015 | 2730 | 2735 | 2735 | 2730 | 493 |
| 367 | 20231221 | 123700 | 1252722625 | 2735 | 2735 | 2735 | 2735 | 384 |
| 368 | 20231221 | 123600 | 1251672385 | 2735 | 2740 | 2740 | 2735 | 664 |
| 369 | 20231221 | 123500 | 1249856300 | 2740 | 2740 | 2740 | 2740 | 8 |
| 370 | 20231221 | 123400 | 1249834380 | 2740 | 2740 | 2740 | 2740 | 0 |
| 371 | 20231221 | 123300 | 1249834380 | 2740 | 2740 | 2740 | 2740 | 104 |
| 372 | 20231221 | 123200 | 1249549420 | 2740 | 2740 | 2740 | 2740 | 150 |
| 373 | 20231221 | 123100 | 1249138420 | 2740 | 2730 | 2740 | 2730 | 357 |
| 374 | 20231221 | 123000 | 1248163790 | 2730 | 2745 | 2745 | 2730 | 1037 |
| 375 | 20231221 | 122900 | 1245332020 | 2745 | 2740 | 2745 | 2740 | 1001 |
| 376 | 20231221 | 122800 | 1242589275 | 2740 | 2735 | 2740 | 2720 | 7608 |
| 377 | 20231221 | 122700 | 1221855400 | 2730 | 2750 | 2750 | 2730 | 2453 |
| 378 | 20231221 | 122600 | 1215144960 | 2750 | 2750 | 2750 | 2750 | 0 |
| 379 | 20231221 | 122500 | 1215144960 | 2750 | 2750 | 2750 | 2750 | 0 |
| 380 | 20231221 | 122400 | 1215144960 | 2750 | 2750 | 2750 | 2750 | 1500 |
| 381 | 20231221 | 122300 | 1211019960 | 2750 | 2750 | 2750 | 2750 | 3 |
| 382 | 20231221 | 122200 | 1211011710 | 2750 | 2740 | 2750 | 2740 | 10 |
| 383 | 20231221 | 122100 | 1210984300 | 2740 | 2740 | 2740 | 2740 | 0 |
| 384 | 20231221 | 122000 | 1210984300 | 2740 | 2750 | 2750 | 2740 | 559 |
| 385 | 20231221 | 121900 | 1209447420 | 2750 | 2750 | 2750 | 2750 | 0 |
| 386 | 20231221 | 121800 | 1209447420 | 2750 | 2750 | 2750 | 2750 | 883 |
| 387 | 20231221 | 121700 | 1207019170 | 2755 | 2755 | 2755 | 2755 | 0 |
| 388 | 20231221 | 121600 | 1207019170 | 2755 | 2750 | 2755 | 2750 | 1694 |
| 389 | 20231221 | 121500 | 1202360665 | 2750 | 2750 | 2750 | 2750 | 10 |
| 390 | 20231221 | 121400 | 1202333165 | 2755 | 2745 | 2760 | 2730 | 3181 |
| 391 | 20231221 | 121300 | 1193628995 | 2750 | 2750 | 2750 | 2745 | 1108 |
| 392 | 20231221 | 121200 | 1190582785 | 2755 | 2765 | 2765 | 2755 | 5162 |
| 393 | 20231221 | 121100 | 1176351170 | 2770 | 2765 | 2770 | 2765 | 208 |
| 394 | 20231221 | 121000 | 1175776045 | 2770 | 2770 | 2770 | 2770 | 39 |
| 395 | 20231221 | 120900 | 1175668015 | 2765 | 2765 | 2765 | 2765 | 213 |
| 396 | 20231221 | 120800 | 1175079070 | 2765 | 2765 | 2765 | 2765 | 101 |
| 397 | 20231221 | 120700 | 1174799805 | 2765 | 2770 | 2770 | 2765 | 783 |
| 398 | 20231221 | 120600 | 1172634310 | 2770 | 2765 | 2770 | 2765 | 1301 |
| 399 | 20231221 | 120500 | 1169036995 | 2770 | 2765 | 2770 | 2765 | 2 |
| 400 | 20231221 | 120400 | 1169031460 | 2765 | 2765 | 2765 | 2765 | 154 |
| 401 | 20231221 | 120300 | 1168605650 | 2765 | 2765 | 2765 | 2765 | 203 |
| 402 | 20231221 | 120200 | 1168044355 | 2775 | 2765 | 2775 | 2765 | 108 |
| 403 | 20231221 | 120100 | 1167744735 | 2775 | 2775 | 2775 | 2775 | 200 |
| 404 | 20231221 | 120000 | 1167189735 | 2775 | 2775 | 2775 | 2760 | 1020 |
| 405 | 20231221 | 115900 | 1164360795 | 2775 | 2775 | 2775 | 2775 | 14 |
| 406 | 20231221 | 115800 | 1164321945 | 2760 | 2760 | 2760 | 2760 | 29 |
| 407 | 20231221 | 115700 | 1164241905 | 2755 | 2760 | 2780 | 2755 | 560 |
| 408 | 20231221 | 115600 | 1162696330 | 2755 | 2765 | 2765 | 2755 | 562 |
| 409 | 20231221 | 115500 | 1161144400 | 2755 | 2755 | 2755 | 2755 | 40 |
| 410 | 20231221 | 115400 | 1161034200 | 2755 | 2765 | 2765 | 2755 | 11 |
| 411 | 20231221 | 115300 | 1161003885 | 2755 | 2750 | 2755 | 2750 | 174 |
| 412 | 20231221 | 115200 | 1160525280 | 2750 | 2740 | 2750 | 2740 | 248 |
| 413 | 20231221 | 115100 | 1159845685 | 2745 | 2750 | 2750 | 2740 | 547 |
| 414 | 20231221 | 115000 | 1158343185 | 2750 | 2745 | 2750 | 2740 | 3099 |
| 415 | 20231221 | 114900 | 1149838910 | 2745 | 2745 | 2745 | 2745 | 345 |
| 416 | 20231221 | 114800 | 1148891885 | 2750 | 2750 | 2755 | 2750 | 3102 |
| 417 | 20231221 | 114700 | 1140361130 | 2755 | 2755 | 2760 | 2755 | 813 |
| 418 | 20231221 | 114600 | 1138120380 | 2755 | 2770 | 2770 | 2755 | 131 |
| 419 | 20231221 | 114500 | 1137758485 | 2770 | 2775 | 2780 | 2770 | 2040 |
| 420 | 20231221 | 114400 | 1132097435 | 2780 | 2775 | 2780 | 2765 | 1536 |
| 421 | 20231221 | 114300 | 1127828500 | 2775 | 2760 | 2775 | 2750 | 569 |
| 422 | 20231221 | 114200 | 1126262295 | 2750 | 2760 | 2760 | 2750 | 205 |
| 423 | 20231221 | 114100 | 1125697390 | 2765 | 2770 | 2770 | 2765 | 135 |
| 424 | 20231221 | 114000 | 1125323495 | 2760 | 2760 | 2760 | 2760 | 119 |
| 425 | 20231221 | 113900 | 1124995055 | 2760 | 2750 | 2760 | 2750 | 1932 |
| 426 | 20231221 | 113800 | 1119678290 | 2750 | 2770 | 2775 | 2745 | 9740 |
| 427 | 20231221 | 113700 | 1092870625 | 2780 | 2770 | 2780 | 2770 | 1177 |
| 428 | 20231221 | 113600 | 1089599110 | 2775 | 2775 | 2780 | 2770 | 1495 |
| 429 | 20231221 | 113500 | 1085454550 | 2785 | 2775 | 2785 | 2775 | 2267 |
| 430 | 20231221 | 113400 | 1079151395 | 2785 | 2765 | 2785 | 2765 | 4781 |
| 431 | 20231221 | 113300 | 1065916180 | 2765 | 2765 | 2775 | 2760 | 3020 |
| 432 | 20231221 | 113200 | 1057574515 | 2775 | 2775 | 2775 | 2750 | 1478 |
| 433 | 20231221 | 113100 | 1053483760 | 2780 | 2785 | 2785 | 2740 | 15759 |
| 434 | 20231221 | 113000 | 1009892835 | 2790 | 2790 | 2810 | 2780 | 6356 |
| 435 | 20231221 | 112900 | 992174835 | 2805 | 2825 | 2825 | 2780 | 30013 |
| 436 | 20231221 | 112800 | 908187960 | 2825 | 2870 | 2900 | 2805 | 40097 |
| 437 | 20231221 | 112700 | 793275370 | 2870 | 2780 | 2885 | 2780 | 53946 |
| 438 | 20231221 | 112600 | 640583020 | 2790 | 2765 | 2790 | 2765 | 8385 |
| 439 | 20231221 | 112500 | 617322980 | 2765 | 2760 | 2765 | 2760 | 2025 |
| 440 | 20231221 | 112400 | 611729475 | 2760 | 2760 | 2760 | 2755 | 120 |
| 441 | 20231221 | 112300 | 611398465 | 2760 | 2760 | 2760 | 2750 | 2798 |
| 442 | 20231221 | 112200 | 603682175 | 2760 | 2740 | 2760 | 2740 | 201 |
| 443 | 20231221 | 112100 | 603131415 | 2740 | 2755 | 2755 | 2740 | 3168 |
| 444 | 20231221 | 112000 | 594448710 | 2755 | 2750 | 2755 | 2715 | 7227 |
| 445 | 20231221 | 111900 | 574608740 | 2745 | 2730 | 2745 | 2730 | 2460 |
| 446 | 20231221 | 111800 | 567880865 | 2735 | 2735 | 2735 | 2735 | 1 |
| 447 | 20231221 | 111700 | 567878130 | 2725 | 2730 | 2730 | 2725 | 2607 |
| 448 | 20231221 | 111600 | 560761710 | 2735 | 2740 | 2745 | 2735 | 1082 |
| 449 | 20231221 | 111500 | 557799170 | 2740 | 2735 | 2740 | 2730 | 613 |
| 450 | 20231221 | 111400 | 556122335 | 2730 | 2730 | 2730 | 2730 | 22 |
| 451 | 20231221 | 111300 | 556062275 | 2730 | 2730 | 2730 | 2730 | 100 |
| 452 | 20231221 | 111200 | 555789275 | 2720 | 2730 | 2730 | 2720 | 71 |
| 453 | 20231221 | 111100 | 555596145 | 2730 | 2735 | 2735 | 2715 | 72 |
| 454 | 20231221 | 111000 | 555400630 | 2715 | 2730 | 2740 | 2715 | 2087 |
| 455 | 20231221 | 110900 | 549720990 | 2725 | 2730 | 2730 | 2725 | 334 |
| 456 | 20231221 | 110800 | 548809840 | 2730 | 2730 | 2730 | 2730 | 1304 |
| 457 | 20231221 | 110700 | 545249920 | 2730 | 2730 | 2730 | 2730 | 6 |
| 458 | 20231221 | 110600 | 545233540 | 2735 | 2735 | 2735 | 2735 | 50 |
| 459 | 20231221 | 110500 | 545096790 | 2735 | 2735 | 2735 | 2735 | 12 |
| 460 | 20231221 | 110400 | 545063970 | 2730 | 2735 | 2735 | 2730 | 450 |
| 461 | 20231221 | 110300 | 543835070 | 2735 | 2740 | 2740 | 2735 | 753 |
| 462 | 20231221 | 110200 | 541772855 | 2740 | 2735 | 2740 | 2735 | 773 |
| 463 | 20231221 | 110100 | 539655965 | 2730 | 2730 | 2735 | 2730 | 294 |
| 464 | 20231221 | 110000 | 538853295 | 2725 | 2735 | 2735 | 2725 | 276 |
| 465 | 20231221 | 105900 | 538098995 | 2730 | 2730 | 2730 | 2730 | 107 |
| 466 | 20231221 | 105800 | 537806885 | 2730 | 2730 | 2730 | 2730 | 210 |
| 467 | 20231221 | 105700 | 537233585 | 2730 | 2730 | 2730 | 2730 | 465 |
| 468 | 20231221 | 105600 | 535964135 | 2730 | 2730 | 2735 | 2725 | 2059 |
| 469 | 20231221 | 105500 | 530346625 | 2730 | 2730 | 2730 | 2730 | 51 |
| 470 | 20231221 | 105400 | 530207395 | 2725 | 2735 | 2735 | 2725 | 1583 |
| 471 | 20231221 | 105300 | 525890935 | 2730 | 2720 | 2735 | 2720 | 899 |
| 472 | 20231221 | 105200 | 523438245 | 2720 | 2710 | 2720 | 2710 | 1402 |
| 473 | 20231221 | 105100 | 519637605 | 2705 | 2725 | 2725 | 2705 | 226 |
| 474 | 20231221 | 105000 | 519022995 | 2725 | 2725 | 2725 | 2725 | 200 |
| 475 | 20231221 | 104900 | 518477995 | 2700 | 2705 | 2705 | 2700 | 1200 |
| 476 | 20231221 | 104800 | 515236600 | 2705 | 2725 | 2730 | 2705 | 1870 |
| 477 | 20231221 | 104700 | 510169225 | 2725 | 2725 | 2725 | 2725 | 0 |
| 478 | 20231221 | 104600 | 510169225 | 2725 | 2725 | 2725 | 2725 | 300 |
| 479 | 20231221 | 104500 | 509351725 | 2720 | 2710 | 2720 | 2710 | 241 |
| 480 | 20231221 | 104400 | 508698555 | 2710 | 2710 | 2710 | 2710 | 62 |
| 481 | 20231221 | 104300 | 508530535 | 2700 | 2700 | 2700 | 2700 | 404 |
| 482 | 20231221 | 104200 | 507439735 | 2710 | 2705 | 2710 | 2705 | 2945 |
| 483 | 20231221 | 104100 | 499472030 | 2710 | 2700 | 2710 | 2695 | 152 |
| 484 | 20231221 | 104000 | 499061860 | 2710 | 2695 | 2710 | 2695 | 71 |
| 485 | 20231221 | 103900 | 498870485 | 2690 | 2710 | 2710 | 2690 | 7550 |
| 486 | 20231221 | 103800 | 478508640 | 2715 | 2720 | 2720 | 2715 | 190 |
| 487 | 20231221 | 103700 | 477992390 | 2720 | 2720 | 2720 | 2710 | 170 |
| 488 | 20231221 | 103600 | 477531380 | 2725 | 2735 | 2735 | 2725 | 2786 |
| 489 | 20231221 | 103500 | 469914530 | 2735 | 2740 | 2740 | 2730 | 470 |
| 490 | 20231221 | 103400 | 468628100 | 2740 | 2720 | 2740 | 2720 | 363 |
| 491 | 20231221 | 103300 | 467633500 | 2740 | 2715 | 2740 | 2705 | 5847 |
| 492 | 20231221 | 103200 | 451674955 | 2715 | 2705 | 2715 | 2705 | 5982 |
| 493 | 20231221 | 103100 | 435456090 | 2705 | 2700 | 2705 | 2700 | 416 |
| 494 | 20231221 | 103000 | 434332885 | 2695 | 2695 | 2700 | 2695 | 256 |
| 495 | 20231221 | 102900 | 433642960 | 2695 | 2695 | 2695 | 2695 | 126 |
| 496 | 20231221 | 102800 | 433303390 | 2695 | 2695 | 2695 | 2695 | 25 |
| 497 | 20231221 | 102700 | 433236015 | 2690 | 2690 | 2690 | 2690 | 0 |
| 498 | 20231221 | 102600 | 433236015 | 2690 | 2690 | 2690 | 2690 | 1 |
| 499 | 20231221 | 102500 | 433233325 | 2690 | 2690 | 2695 | 2690 | 348 |
| 500 | 20231221 | 102400 | 432296130 | 2690 | 2695 | 2695 | 2690 | 30 |
| 501 | 20231221 | 102300 | 432215425 | 2690 | 2690 | 2690 | 2690 | 791 |
| 502 | 20231221 | 102200 | 430087635 | 2690 | 2695 | 2695 | 2690 | 133 |
| 503 | 20231221 | 102100 | 429729860 | 2695 | 2695 | 2695 | 2695 | 976 |
| 504 | 20231221 | 102000 | 427099540 | 2695 | 2695 | 2695 | 2690 | 263 |
| 505 | 20231221 | 101900 | 426390905 | 2690 | 2695 | 2700 | 2690 | 213 |
| 506 | 20231221 | 101800 | 425817030 | 2685 | 2695 | 2695 | 2685 | 5331 |
| 507 | 20231221 | 101700 | 411484235 | 2700 | 2700 | 2700 | 2700 | 1 |
| 508 | 20231221 | 101600 | 411481535 | 2700 | 2700 | 2700 | 2695 | 2697 |
| 509 | 20231221 | 101500 | 404200335 | 2700 | 2695 | 2710 | 2690 | 3657 |
| 510 | 20231221 | 101400 | 394354770 | 2710 | 2695 | 2710 | 2695 | 647 |
| 511 | 20231221 | 101300 | 392611075 | 2695 | 2700 | 2710 | 2695 | 1487 |
| 512 | 20231221 | 101200 | 388601650 | 2700 | 2705 | 2710 | 2700 | 5284 |
| 513 | 20231221 | 101100 | 374318285 | 2705 | 2710 | 2710 | 2705 | 1079 |
| 514 | 20231221 | 101000 | 371395445 | 2710 | 2710 | 2710 | 2710 | 2 |
| 515 | 20231221 | 100900 | 371390025 | 2710 | 2710 | 2710 | 2710 | 1130 |
| 516 | 20231221 | 100800 | 368327725 | 2710 | 2710 | 2710 | 2710 | 1466 |
| 517 | 20231221 | 100700 | 364354865 | 2710 | 2710 | 2715 | 2710 | 88 |
| 518 | 20231221 | 100600 | 364116205 | 2715 | 2715 | 2715 | 2710 | 2718 |
| 519 | 20231221 | 100500 | 356737300 | 2725 | 2710 | 2725 | 2705 | 21 |
| 520 | 20231221 | 100400 | 356680400 | 2705 | 2705 | 2705 | 2705 | 70 |
| 521 | 20231221 | 100300 | 356491050 | 2710 | 2715 | 2715 | 2710 | 4065 |
| 522 | 20231221 | 100200 | 345464225 | 2715 | 2725 | 2725 | 2715 | 3432 |
| 523 | 20231221 | 100100 | 336125365 | 2725 | 2730 | 2730 | 2725 | 8 |
| 524 | 20231221 | 100000 | 336103560 | 2725 | 2725 | 2725 | 2725 | 364 |
| 525 | 20231221 | 095900 | 335111660 | 2725 | 2720 | 2730 | 2720 | 609 |
| 526 | 20231221 | 095800 | 333453030 | 2725 | 2720 | 2725 | 2720 | 189 |
| 527 | 20231221 | 095700 | 332938945 | 2720 | 2725 | 2725 | 2720 | 253 |
| 528 | 20231221 | 095600 | 332250240 | 2725 | 2735 | 2735 | 2725 | 937 |
| 529 | 20231221 | 095500 | 329695745 | 2735 | 2735 | 2735 | 2735 | 3 |
| 530 | 20231221 | 095400 | 329687540 | 2735 | 2730 | 2735 | 2730 | 501 |
| 531 | 20231221 | 095300 | 328319805 | 2735 | 2735 | 2735 | 2735 | 1000 |
| 532 | 20231221 | 095200 | 325584805 | 2730 | 2730 | 2730 | 2730 | 352 |
| 533 | 20231221 | 095100 | 324623845 | 2735 | 2735 | 2740 | 2735 | 203 |
| 534 | 20231221 | 095000 | 324068485 | 2735 | 2735 | 2735 | 2735 | 55 |
| 535 | 20231221 | 094900 | 323918060 | 2735 | 2740 | 2740 | 2735 | 724 |
| 536 | 20231221 | 094800 | 321937310 | 2740 | 2740 | 2740 | 2735 | 790 |
| 537 | 20231221 | 094700 | 319772725 | 2740 | 2735 | 2740 | 2730 | 1479 |
| 538 | 20231221 | 094600 | 315730410 | 2730 | 2735 | 2735 | 2730 | 1026 |
| 539 | 20231221 | 094500 | 312927550 | 2735 | 2735 | 2740 | 2735 | 226 |
| 540 | 20231221 | 094400 | 312309390 | 2735 | 2735 | 2740 | 2735 | 1639 |
| 541 | 20231221 | 094300 | 307825820 | 2735 | 2735 | 2735 | 2735 | 912 |
| 542 | 20231221 | 094200 | 305331500 | 2735 | 2740 | 2740 | 2735 | 2062 |
| 543 | 20231221 | 094100 | 299687670 | 2740 | 2750 | 2750 | 2740 | 1428 |
| 544 | 20231221 | 094000 | 295774875 | 2750 | 2750 | 2750 | 2750 | 554 |
| 545 | 20231221 | 093900 | 294251375 | 2750 | 2750 | 2750 | 2745 | 2785 |
| 546 | 20231221 | 093800 | 286601155 | 2750 | 2770 | 2770 | 2750 | 597 |
| 547 | 20231221 | 093700 | 284954380 | 2770 | 2765 | 2770 | 2765 | 180 |
| 548 | 20231221 | 093600 | 284456425 | 2765 | 2750 | 2765 | 2750 | 1349 |
| 549 | 20231221 | 093500 | 280731615 | 2750 | 2755 | 2755 | 2750 | 1344 |
| 550 | 20231221 | 093400 | 277029850 | 2755 | 2755 | 2755 | 2750 | 1151 |
| 551 | 20231221 | 093300 | 273861445 | 2750 | 2740 | 2755 | 2740 | 5297 |
| 552 | 20231221 | 093200 | 259297790 | 2740 | 2730 | 2740 | 2730 | 21 |
| 553 | 20231221 | 093100 | 259240270 | 2730 | 2730 | 2740 | 2730 | 606 |
| 554 | 20231221 | 093000 | 257585740 | 2740 | 2750 | 2750 | 2740 | 203 |
| 555 | 20231221 | 092900 | 257029510 | 2750 | 2740 | 2750 | 2720 | 6545 |
| 556 | 20231221 | 092800 | 239126490 | 2740 | 2745 | 2745 | 2735 | 1162 |
| 557 | 20231221 | 092700 | 235939425 | 2745 | 2735 | 2745 | 2730 | 1114 |
| 558 | 20231221 | 092600 | 232884340 | 2745 | 2745 | 2745 | 2745 | 3 |
| 559 | 20231221 | 092500 | 232876105 | 2740 | 2750 | 2750 | 2740 | 3995 |
| 560 | 20231221 | 092400 | 221906320 | 2750 | 2750 | 2755 | 2745 | 1782 |
| 561 | 20231221 | 092300 | 217003500 | 2745 | 2735 | 2750 | 2730 | 1165 |
| 562 | 20231221 | 092200 | 213806085 | 2745 | 2735 | 2745 | 2730 | 1258 |
| 563 | 20231221 | 092100 | 210362005 | 2730 | 2735 | 2735 | 2715 | 1591 |
| 564 | 20231221 | 092000 | 206015665 | 2730 | 2730 | 2730 | 2715 | 3639 |
| 565 | 20231221 | 091900 | 196092690 | 2725 | 2725 | 2725 | 2725 | 50 |
| 566 | 20231221 | 091800 | 195956440 | 2735 | 2735 | 2745 | 2730 | 1484 |
| 567 | 20231221 | 091700 | 191898200 | 2735 | 2730 | 2735 | 2730 | 4170 |
| 568 | 20231221 | 091600 | 180501055 | 2735 | 2730 | 2735 | 2730 | 1516 |
| 569 | 20231221 | 091500 | 176355015 | 2725 | 2725 | 2725 | 2720 | 45 |
| 570 | 20231221 | 091400 | 176232395 | 2720 | 2715 | 2720 | 2715 | 1507 |
| 571 | 20231221 | 091300 | 172135755 | 2710 | 2705 | 2710 | 2705 | 2277 |
| 572 | 20231221 | 091200 | 165965150 | 2705 | 2715 | 2720 | 2705 | 2586 |
| 573 | 20231221 | 091100 | 158966555 | 2710 | 2720 | 2720 | 2710 | 1401 |
| 574 | 20231221 | 091000 | 155164145 | 2720 | 2730 | 2730 | 2720 | 3240 |
| 575 | 20231221 | 090900 | 146326230 | 2730 | 2735 | 2735 | 2725 | 2765 |
| 576 | 20231221 | 090800 | 138766045 | 2735 | 2700 | 2735 | 2700 | 6073 |
| 577 | 20231221 | 090700 | 122290735 | 2700 | 2695 | 2700 | 2690 | 1096 |
| 578 | 20231221 | 090600 | 119334530 | 2695 | 2690 | 2695 | 2685 | 3688 |
| 579 | 20231221 | 090500 | 109405385 | 2690 | 2685 | 2695 | 2685 | 3249 |
| 580 | 20231221 | 090400 | 100677910 | 2685 | 2695 | 2695 | 2680 | 3209 |
| 581 | 20231221 | 090300 | 92066775 | 2695 | 2675 | 2695 | 2675 | 1388 |
| 582 | 20231221 | 090200 | 88342530 | 2675 | 2695 | 2700 | 2650 | 5416 |
| 583 | 20231221 | 090100 | 73871990 | 2670 | 2670 | 2720 | 2650 | 9727 |
| 584 | 20231221 | 090000 | 47776090 | 2670 | 2755 | 2755 | 2640 | 17024 |