30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 185000 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 50593 |
| 3 | 20231221 | 184900 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 4 | 20231221 | 184800 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 5 | 20231221 | 184700 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 6 | 20231221 | 184600 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 7 | 20231221 | 184500 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 8 | 20231221 | 184400 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 9 | 20231221 | 184300 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 10 | 20231221 | 184200 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 11 | 20231221 | 184100 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 12 | 20231221 | 184000 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 13 | 20231221 | 183900 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 14 | 20231221 | 183800 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 15 | 20231221 | 183700 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 16 | 20231221 | 183600 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 17 | 20231221 | 183500 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 18 | 20231221 | 183400 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 19 | 20231221 | 183300 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 20 | 20231221 | 183200 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 21 | 20231221 | 183100 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 22 | 20231221 | 183000 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 23 | 20231221 | 182900 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 24 | 20231221 | 182800 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 25 | 20231221 | 182700 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 26 | 20231221 | 182600 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 27 | 20231221 | 182500 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 28 | 20231221 | 182400 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 29 | 20231221 | 182300 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 30 | 20231221 | 182200 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 31 | 20231221 | 182100 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 32 | 20231221 | 182000 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 50593 |
| 33 | 20231221 | 181900 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 34 | 20231221 | 181800 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 35 | 20231221 | 181700 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 36 | 20231221 | 181600 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 37 | 20231221 | 181500 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 38 | 20231221 | 181400 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 39 | 20231221 | 181300 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 40 | 20231221 | 181200 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 41 | 20231221 | 181100 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 42 | 20231221 | 181000 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 43 | 20231221 | 180900 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 44 | 20231221 | 180800 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 45 | 20231221 | 180700 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 46 | 20231221 | 180600 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 47 | 20231221 | 180500 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 48 | 20231221 | 180400 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 49 | 20231221 | 180300 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 50 | 20231221 | 180200 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 51 | 20231221 | 180100 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 52 | 20231221 | 180000 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 53 | 20231221 | 175900 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 54 | 20231221 | 175800 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 55 | 20231221 | 175700 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 56 | 20231221 | 175600 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 57 | 20231221 | 175500 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 58 | 20231221 | 175400 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 59 | 20231221 | 175300 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 60 | 20231221 | 175200 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 61 | 20231221 | 175100 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 62 | 20231221 | 175000 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 50593 |
| 63 | 20231221 | 174900 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 64 | 20231221 | 174800 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 65 | 20231221 | 174700 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 66 | 20231221 | 174600 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 67 | 20231221 | 174500 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 68 | 20231221 | 174400 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 69 | 20231221 | 174300 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 70 | 20231221 | 174200 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 71 | 20231221 | 174100 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 72 | 20231221 | 174000 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 73 | 20231221 | 173900 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 74 | 20231221 | 173800 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 75 | 20231221 | 173700 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 76 | 20231221 | 173600 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 77 | 20231221 | 173500 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 78 | 20231221 | 173400 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 79 | 20231221 | 173300 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 80 | 20231221 | 173200 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 81 | 20231221 | 173100 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 82 | 20231221 | 173000 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 83 | 20231221 | 172900 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 84 | 20231221 | 172800 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 85 | 20231221 | 172700 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 86 | 20231221 | 172600 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 87 | 20231221 | 172500 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 88 | 20231221 | 172400 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 89 | 20231221 | 172300 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 90 | 20231221 | 172200 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 91 | 20231221 | 172100 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 92 | 20231221 | 172000 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 50593 |
| 93 | 20231221 | 171900 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 94 | 20231221 | 171800 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 95 | 20231221 | 171700 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 96 | 20231221 | 171600 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 97 | 20231221 | 171500 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 98 | 20231221 | 171400 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 99 | 20231221 | 171300 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 100 | 20231221 | 171200 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 101 | 20231221 | 171100 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 102 | 20231221 | 171000 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 103 | 20231221 | 170900 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 104 | 20231221 | 170800 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 105 | 20231221 | 170700 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 106 | 20231221 | 170600 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 107 | 20231221 | 170500 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 108 | 20231221 | 170400 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 109 | 20231221 | 170300 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 110 | 20231221 | 170200 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 111 | 20231221 | 170100 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 112 | 20231221 | 170000 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 113 | 20231221 | 165900 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 114 | 20231221 | 165800 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 115 | 20231221 | 165700 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 116 | 20231221 | 165600 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 117 | 20231221 | 165500 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 118 | 20231221 | 165400 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 119 | 20231221 | 165300 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 120 | 20231221 | 165200 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 121 | 20231221 | 165100 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 122 | 20231221 | 165000 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 50593 |
| 123 | 20231221 | 164900 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 124 | 20231221 | 164800 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 125 | 20231221 | 164700 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 126 | 20231221 | 164600 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 127 | 20231221 | 164500 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 128 | 20231221 | 164400 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 129 | 20231221 | 164300 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 130 | 20231221 | 164200 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 131 | 20231221 | 164100 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 132 | 20231221 | 164000 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 133 | 20231221 | 163900 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 134 | 20231221 | 163800 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 135 | 20231221 | 163700 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 136 | 20231221 | 163600 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 137 | 20231221 | 163500 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 138 | 20231221 | 163400 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 139 | 20231221 | 163300 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 140 | 20231221 | 163200 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 141 | 20231221 | 163100 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 142 | 20231221 | 163000 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 143 | 20231221 | 162900 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 144 | 20231221 | 162800 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 145 | 20231221 | 162700 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 146 | 20231221 | 162600 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 147 | 20231221 | 162500 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 148 | 20231221 | 162400 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 149 | 20231221 | 162300 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 150 | 20231221 | 162200 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 151 | 20231221 | 162100 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 152 | 20231221 | 162000 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 50593 |
| 153 | 20231221 | 161900 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 154 | 20231221 | 161800 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 155 | 20231221 | 161700 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 156 | 20231221 | 161600 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 157 | 20231221 | 161500 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 158 | 20231221 | 161400 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 159 | 20231221 | 161300 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 160 | 20231221 | 161200 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 161 | 20231221 | 161100 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 162 | 20231221 | 161000 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 163 | 20231221 | 160900 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 164 | 20231221 | 160800 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 165 | 20231221 | 160700 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 166 | 20231221 | 160600 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 167 | 20231221 | 160500 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 168 | 20231221 | 160400 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 169 | 20231221 | 160300 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 170 | 20231221 | 160200 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 171 | 20231221 | 160100 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 172 | 20231221 | 160000 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 173 | 20231221 | 155900 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 174 | 20231221 | 155800 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 175 | 20231221 | 155700 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 176 | 20231221 | 155600 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 177 | 20231221 | 155500 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 178 | 20231221 | 155400 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 179 | 20231221 | 155300 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 180 | 20231221 | 155200 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 181 | 20231221 | 155100 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 182 | 20231221 | 155000 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 50593 |
| 183 | 20231221 | 154900 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 184 | 20231221 | 154800 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 185 | 20231221 | 154700 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 186 | 20231221 | 154600 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 187 | 20231221 | 154500 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 188 | 20231221 | 154400 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 189 | 20231221 | 154300 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 190 | 20231221 | 154200 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 191 | 20231221 | 154100 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 192 | 20231221 | 154000 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 193 | 20231221 | 153900 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 194 | 20231221 | 153800 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 195 | 20231221 | 153700 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 196 | 20231221 | 153600 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 197 | 20231221 | 153500 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 198 | 20231221 | 153400 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 199 | 20231221 | 153300 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 200 | 20231221 | 153200 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 201 | 20231221 | 153100 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 202 | 20231221 | 153000 | 6212093915 | 2305 | 2305 | 2305 | 2305 | 50593 |
| 203 | 20231221 | 152900 | 6095477050 | 2315 | 2315 | 2315 | 2315 | 0 |
| 204 | 20231221 | 152800 | 6095477050 | 2315 | 2315 | 2315 | 2315 | 0 |
| 205 | 20231221 | 152700 | 6095477050 | 2315 | 2315 | 2315 | 2315 | 0 |
| 206 | 20231221 | 152600 | 6095477050 | 2315 | 2315 | 2315 | 2315 | 0 |
| 207 | 20231221 | 152500 | 6095477050 | 2315 | 2315 | 2315 | 2315 | 0 |
| 208 | 20231221 | 152400 | 6095477050 | 2315 | 2315 | 2315 | 2315 | 0 |
| 209 | 20231221 | 152300 | 6095477050 | 2315 | 2315 | 2315 | 2315 | 0 |
| 210 | 20231221 | 152200 | 6095477050 | 2315 | 2315 | 2315 | 2315 | 0 |
| 211 | 20231221 | 152100 | 6095477050 | 2315 | 2315 | 2315 | 2315 | 0 |
| 212 | 20231221 | 152000 | 6095477050 | 2315 | 2315 | 2315 | 2315 | 0 |
| 213 | 20231221 | 151900 | 6095477050 | 2315 | 2315 | 2315 | 2300 | 24657 |
| 214 | 20231221 | 151800 | 6038690880 | 2310 | 2315 | 2320 | 2310 | 29161 |
| 215 | 20231221 | 151700 | 5971306875 | 2315 | 2315 | 2320 | 2315 | 7883 |
| 216 | 20231221 | 151600 | 5953057715 | 2315 | 2320 | 2320 | 2315 | 1311 |
| 217 | 20231221 | 151500 | 5950022710 | 2315 | 2315 | 2320 | 2315 | 3453 |
| 218 | 20231221 | 151400 | 5942027510 | 2320 | 2315 | 2320 | 2315 | 1821 |
| 219 | 20231221 | 151300 | 5937808820 | 2315 | 2315 | 2315 | 2315 | 128 |
| 220 | 20231221 | 151200 | 5937512500 | 2315 | 2315 | 2320 | 2315 | 1201 |
| 221 | 20231221 | 151100 | 5934727685 | 2320 | 2320 | 2320 | 2315 | 3535 |
| 222 | 20231221 | 151000 | 5926536745 | 2320 | 2320 | 2320 | 2320 | 333 |
| 223 | 20231221 | 150900 | 5925764185 | 2320 | 2320 | 2320 | 2315 | 617 |
| 224 | 20231221 | 150800 | 5924333635 | 2320 | 2315 | 2325 | 2315 | 4047 |
| 225 | 20231221 | 150700 | 5914949670 | 2325 | 2320 | 2325 | 2315 | 1121 |
| 226 | 20231221 | 150600 | 5912348845 | 2320 | 2325 | 2325 | 2320 | 14590 |
| 227 | 20231221 | 150500 | 5878448790 | 2325 | 2320 | 2325 | 2320 | 1607 |
| 228 | 20231221 | 150400 | 5874720545 | 2310 | 2315 | 2320 | 2310 | 25811 |
| 229 | 20231221 | 150300 | 5814944570 | 2315 | 2315 | 2315 | 2310 | 1112 |
| 230 | 20231221 | 150200 | 5812373180 | 2315 | 2320 | 2320 | 2315 | 1154 |
| 231 | 20231221 | 150100 | 5809698405 | 2315 | 2315 | 2320 | 2315 | 2590 |
| 232 | 20231221 | 150000 | 5803697355 | 2315 | 2315 | 2315 | 2310 | 2492 |
| 233 | 20231221 | 145900 | 5797928450 | 2310 | 2310 | 2310 | 2305 | 8992 |
| 234 | 20231221 | 145800 | 5777157940 | 2310 | 2305 | 2310 | 2305 | 5722 |
| 235 | 20231221 | 145700 | 5763966545 | 2305 | 2310 | 2315 | 2305 | 9117 |
| 236 | 20231221 | 145600 | 5742892690 | 2315 | 2310 | 2315 | 2310 | 1709 |
| 237 | 20231221 | 145500 | 5738939800 | 2310 | 2310 | 2310 | 2310 | 2278 |
| 238 | 20231221 | 145400 | 5733677620 | 2310 | 2310 | 2315 | 2310 | 6256 |
| 239 | 20231221 | 145300 | 5719222820 | 2315 | 2310 | 2315 | 2310 | 615 |
| 240 | 20231221 | 145200 | 5717802095 | 2315 | 2315 | 2315 | 2310 | 1064 |
| 241 | 20231221 | 145100 | 5715340935 | 2310 | 2320 | 2320 | 2310 | 8955 |
| 242 | 20231221 | 145000 | 5694612785 | 2315 | 2310 | 2315 | 2310 | 14594 |
| 243 | 20231221 | 144900 | 5660860155 | 2310 | 2315 | 2315 | 2310 | 1785 |
| 244 | 20231221 | 144800 | 5656735220 | 2310 | 2315 | 2315 | 2310 | 794 |
| 245 | 20231221 | 144700 | 5654901045 | 2315 | 2310 | 2315 | 2310 | 1450 |
| 246 | 20231221 | 144600 | 5651547695 | 2315 | 2310 | 2315 | 2310 | 4419 |
| 247 | 20231221 | 144500 | 5641318150 | 2310 | 2310 | 2315 | 2310 | 1483 |
| 248 | 20231221 | 144400 | 5637892365 | 2310 | 2315 | 2315 | 2310 | 6119 |
| 249 | 20231221 | 144300 | 5623751435 | 2310 | 2310 | 2315 | 2310 | 5569 |
| 250 | 20231221 | 144200 | 5610886745 | 2315 | 2315 | 2315 | 2310 | 774 |
| 251 | 20231221 | 144100 | 5609097340 | 2315 | 2310 | 2315 | 2310 | 13106 |
| 252 | 20231221 | 144000 | 5578822455 | 2310 | 2310 | 2310 | 2310 | 20 |
| 253 | 20231221 | 143900 | 5578776255 | 2315 | 2320 | 2320 | 2315 | 1068 |
| 254 | 20231221 | 143800 | 5576303800 | 2320 | 2320 | 2320 | 2320 | 593 |
| 255 | 20231221 | 143700 | 5574928040 | 2320 | 2320 | 2320 | 2320 | 504 |
| 256 | 20231221 | 143600 | 5573758760 | 2320 | 2310 | 2320 | 2310 | 1266 |
| 257 | 20231221 | 143500 | 5570832575 | 2320 | 2315 | 2320 | 2315 | 879 |
| 258 | 20231221 | 143400 | 5568796560 | 2315 | 2315 | 2315 | 2310 | 5302 |
| 259 | 20231221 | 143300 | 5556528190 | 2315 | 2320 | 2320 | 2310 | 1742 |
| 260 | 20231221 | 143200 | 5552502635 | 2315 | 2315 | 2315 | 2310 | 4104 |
| 261 | 20231221 | 143100 | 5543002075 | 2315 | 2315 | 2315 | 2315 | 0 |
| 262 | 20231221 | 143000 | 5543002075 | 2315 | 2315 | 2315 | 2310 | 584 |
| 263 | 20231221 | 142900 | 5541650860 | 2315 | 2310 | 2320 | 2310 | 4043 |
| 264 | 20231221 | 142800 | 5532306520 | 2310 | 2310 | 2315 | 2310 | 3119 |
| 265 | 20231221 | 142700 | 5525099630 | 2310 | 2315 | 2315 | 2310 | 2715 |
| 266 | 20231221 | 142600 | 5518814815 | 2315 | 2320 | 2320 | 2315 | 29 |
| 267 | 20231221 | 142500 | 5518747655 | 2320 | 2315 | 2320 | 2315 | 210 |
| 268 | 20231221 | 142400 | 5518261455 | 2315 | 2315 | 2315 | 2315 | 1024 |
| 269 | 20231221 | 142300 | 5515890895 | 2315 | 2315 | 2315 | 2315 | 506 |
| 270 | 20231221 | 142200 | 5514719505 | 2315 | 2310 | 2315 | 2310 | 210 |
| 271 | 20231221 | 142100 | 5514234365 | 2310 | 2320 | 2320 | 2310 | 10621 |
| 272 | 20231221 | 142000 | 5489646065 | 2320 | 2315 | 2320 | 2315 | 51 |
| 273 | 20231221 | 141900 | 5489527995 | 2315 | 2315 | 2315 | 2315 | 6414 |
| 274 | 20231221 | 141800 | 5474679585 | 2315 | 2315 | 2315 | 2315 | 387 |
| 275 | 20231221 | 141700 | 5473783680 | 2315 | 2310 | 2315 | 2310 | 20 |
| 276 | 20231221 | 141600 | 5473737410 | 2310 | 2315 | 2315 | 2310 | 431 |
| 277 | 20231221 | 141500 | 5472740845 | 2315 | 2320 | 2320 | 2315 | 6300 |
| 278 | 20231221 | 141400 | 5458155345 | 2315 | 2320 | 2320 | 2315 | 1594 |
| 279 | 20231221 | 141300 | 5454464555 | 2320 | 2320 | 2320 | 2320 | 996 |
| 280 | 20231221 | 141200 | 5452153835 | 2320 | 2315 | 2320 | 2315 | 151 |
| 281 | 20231221 | 141100 | 5451804015 | 2315 | 2320 | 2320 | 2315 | 7500 |
| 282 | 20231221 | 141000 | 5434439000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 283 | 20231221 | 140900 | 5434439000 | 2320 | 2320 | 2320 | 2320 | 5125 |
| 284 | 20231221 | 140800 | 5422549000 | 2325 | 2325 | 2325 | 2325 | 1 |
| 285 | 20231221 | 140700 | 5422546675 | 2320 | 2320 | 2320 | 2320 | 2 |
| 286 | 20231221 | 140600 | 5422542035 | 2325 | 2325 | 2325 | 2325 | 100 |
| 287 | 20231221 | 140500 | 5422309535 | 2320 | 2325 | 2325 | 2320 | 11 |
| 288 | 20231221 | 140400 | 5422283965 | 2325 | 2330 | 2330 | 2325 | 42 |
| 289 | 20231221 | 140300 | 5422186115 | 2330 | 2330 | 2330 | 2325 | 243 |
| 290 | 20231221 | 140200 | 5421619930 | 2330 | 2330 | 2330 | 2330 | 1013 |
| 291 | 20231221 | 140100 | 5419259640 | 2330 | 2330 | 2330 | 2315 | 28504 |
| 292 | 20231221 | 140000 | 5353055190 | 2330 | 2330 | 2330 | 2330 | 2000 |
| 293 | 20231221 | 135900 | 5348395190 | 2320 | 2325 | 2325 | 2320 | 932 |
| 294 | 20231221 | 135800 | 5346229200 | 2325 | 2325 | 2325 | 2325 | 3158 |
| 295 | 20231221 | 135700 | 5338886850 | 2325 | 2325 | 2325 | 2325 | 2468 |
| 296 | 20231221 | 135600 | 5333148750 | 2325 | 2330 | 2330 | 2325 | 1102 |
| 297 | 20231221 | 135500 | 5330586590 | 2325 | 2330 | 2330 | 2325 | 791 |
| 298 | 20231221 | 135400 | 5328743660 | 2330 | 2330 | 2330 | 2330 | 5092 |
| 299 | 20231221 | 135300 | 5316879300 | 2325 | 2330 | 2330 | 2325 | 417 |
| 300 | 20231221 | 135200 | 5315907995 | 2330 | 2330 | 2330 | 2330 | 20000 |
| 301 | 20231221 | 135100 | 5269307995 | 2330 | 2325 | 2330 | 2325 | 3442 |
| 302 | 20231221 | 135000 | 5261289885 | 2325 | 2325 | 2325 | 2325 | 1113 |
| 303 | 20231221 | 134900 | 5258702160 | 2325 | 2325 | 2325 | 2325 | 1151 |
| 304 | 20231221 | 134800 | 5256026085 | 2325 | 2320 | 2325 | 2320 | 211 |
| 305 | 20231221 | 134700 | 5255535675 | 2325 | 2325 | 2325 | 2325 | 600 |
| 306 | 20231221 | 134600 | 5254140675 | 2325 | 2325 | 2330 | 2325 | 7810 |
| 307 | 20231221 | 134500 | 5235981915 | 2325 | 2325 | 2330 | 2325 | 1716 |
| 308 | 20231221 | 134400 | 5231990290 | 2325 | 2325 | 2325 | 2325 | 18 |
| 309 | 20231221 | 134300 | 5231948440 | 2330 | 2330 | 2330 | 2330 | 374 |
| 310 | 20231221 | 134200 | 5231077020 | 2330 | 2325 | 2330 | 2325 | 3479 |
| 311 | 20231221 | 134100 | 5222988305 | 2325 | 2325 | 2325 | 2325 | 1156 |
| 312 | 20231221 | 134000 | 5220300605 | 2325 | 2330 | 2330 | 2325 | 1067 |
| 313 | 20231221 | 133900 | 5217815995 | 2330 | 2330 | 2330 | 2330 | 2677 |
| 314 | 20231221 | 133800 | 5211578585 | 2330 | 2330 | 2330 | 2330 | 295 |
| 315 | 20231221 | 133700 | 5210891235 | 2330 | 2330 | 2330 | 2330 | 6786 |
| 316 | 20231221 | 133600 | 5195079855 | 2335 | 2330 | 2335 | 2330 | 554 |
| 317 | 20231221 | 133500 | 5193786955 | 2335 | 2325 | 2335 | 2325 | 8923 |
| 318 | 20231221 | 133400 | 5172998620 | 2335 | 2330 | 2335 | 2330 | 12153 |
| 319 | 20231221 | 133300 | 5144681865 | 2330 | 2325 | 2330 | 2320 | 608 |
| 320 | 20231221 | 133200 | 5143267660 | 2330 | 2325 | 2330 | 2325 | 13056 |
| 321 | 20231221 | 133100 | 5112912445 | 2325 | 2325 | 2325 | 2325 | 1 |
| 322 | 20231221 | 133000 | 5112910120 | 2320 | 2320 | 2320 | 2320 | 1018 |
| 323 | 20231221 | 132900 | 5110548360 | 2320 | 2320 | 2325 | 2320 | 152 |
| 324 | 20231221 | 132800 | 5110195470 | 2320 | 2320 | 2325 | 2320 | 123 |
| 325 | 20231221 | 132700 | 5109910100 | 2320 | 2320 | 2320 | 2320 | 4809 |
| 326 | 20231221 | 132600 | 5098753220 | 2320 | 2325 | 2325 | 2320 | 1345 |
| 327 | 20231221 | 132500 | 5095632570 | 2325 | 2325 | 2325 | 2325 | 712 |
| 328 | 20231221 | 132400 | 5093977170 | 2325 | 2325 | 2325 | 2325 | 887 |
| 329 | 20231221 | 132300 | 5091914895 | 2325 | 2320 | 2325 | 2320 | 330 |
| 330 | 20231221 | 132200 | 5091148695 | 2325 | 2325 | 2325 | 2325 | 2311 |
| 331 | 20231221 | 132100 | 5085775620 | 2325 | 2325 | 2325 | 2325 | 1300 |
| 332 | 20231221 | 132000 | 5082753120 | 2325 | 2325 | 2325 | 2325 | 313 |
| 333 | 20231221 | 131900 | 5082025395 | 2325 | 2325 | 2325 | 2325 | 2026 |
| 334 | 20231221 | 131800 | 5077314945 | 2325 | 2320 | 2325 | 2320 | 6589 |
| 335 | 20231221 | 131700 | 5061996465 | 2320 | 2325 | 2325 | 2320 | 555 |
| 336 | 20231221 | 131600 | 5060706135 | 2325 | 2325 | 2325 | 2325 | 1503 |
| 337 | 20231221 | 131500 | 5057211660 | 2320 | 2320 | 2320 | 2320 | 100 |
| 338 | 20231221 | 131400 | 5056979660 | 2320 | 2320 | 2320 | 2320 | 0 |
| 339 | 20231221 | 131300 | 5056979660 | 2320 | 2320 | 2320 | 2320 | 20 |
| 340 | 20231221 | 131200 | 5056933260 | 2325 | 2325 | 2325 | 2325 | 1 |
| 341 | 20231221 | 131100 | 5056930935 | 2325 | 2320 | 2325 | 2320 | 4927 |
| 342 | 20231221 | 131000 | 5045497215 | 2325 | 2325 | 2325 | 2325 | 1207 |
| 343 | 20231221 | 130900 | 5042690940 | 2320 | 2325 | 2325 | 2320 | 244 |
| 344 | 20231221 | 130800 | 5042123740 | 2325 | 2325 | 2325 | 2325 | 2165 |
| 345 | 20231221 | 130700 | 5037090115 | 2325 | 2320 | 2325 | 2320 | 8187 |
| 346 | 20231221 | 130600 | 5018055345 | 2315 | 2315 | 2320 | 2315 | 2548 |
| 347 | 20231221 | 130500 | 5012153720 | 2315 | 2315 | 2315 | 2315 | 6925 |
| 348 | 20231221 | 130400 | 4996122345 | 2320 | 2325 | 2325 | 2320 | 586 |
| 349 | 20231221 | 130300 | 4994760110 | 2325 | 2315 | 2325 | 2315 | 10596 |
| 350 | 20231221 | 130200 | 4970180535 | 2315 | 2315 | 2315 | 2315 | 3474 |
| 351 | 20231221 | 130100 | 4962138225 | 2315 | 2315 | 2315 | 2310 | 55 |
| 352 | 20231221 | 130000 | 4962010905 | 2310 | 2305 | 2310 | 2305 | 2232 |
| 353 | 20231221 | 125900 | 4956856135 | 2310 | 2310 | 2310 | 2305 | 2388 |
| 354 | 20231221 | 125800 | 4951341015 | 2305 | 2305 | 2305 | 2305 | 635 |
| 355 | 20231221 | 125700 | 4949877340 | 2310 | 2310 | 2310 | 2305 | 1739 |
| 356 | 20231221 | 125600 | 4945861250 | 2305 | 2310 | 2310 | 2305 | 550 |
| 357 | 20231221 | 125500 | 4944593250 | 2305 | 2310 | 2310 | 2305 | 1995 |
| 358 | 20231221 | 125400 | 4939986800 | 2310 | 2310 | 2315 | 2310 | 1177 |
| 359 | 20231221 | 125300 | 4937267925 | 2310 | 2310 | 2310 | 2310 | 970 |
| 360 | 20231221 | 125200 | 4935027225 | 2305 | 2310 | 2310 | 2305 | 10171 |
| 361 | 20231221 | 125100 | 4911532355 | 2310 | 2310 | 2310 | 2310 | 630 |
| 362 | 20231221 | 125000 | 4910077055 | 2310 | 2310 | 2315 | 2310 | 1351 |
| 363 | 20231221 | 124900 | 4906954995 | 2310 | 2310 | 2310 | 2310 | 100 |
| 364 | 20231221 | 124800 | 4906723995 | 2310 | 2315 | 2320 | 2310 | 31 |
| 365 | 20231221 | 124700 | 4906652275 | 2315 | 2315 | 2315 | 2315 | 10 |
| 366 | 20231221 | 124600 | 4906629125 | 2315 | 2310 | 2315 | 2310 | 754 |
| 367 | 20231221 | 124500 | 4904887135 | 2310 | 2320 | 2320 | 2310 | 881 |
| 368 | 20231221 | 124400 | 4902850990 | 2310 | 2310 | 2320 | 2310 | 1163 |
| 369 | 20231221 | 124300 | 4900164450 | 2320 | 2320 | 2320 | 2320 | 1010 |
| 370 | 20231221 | 124200 | 4897821250 | 2310 | 2320 | 2320 | 2310 | 2357 |
| 371 | 20231221 | 124100 | 4892376370 | 2310 | 2310 | 2310 | 2310 | 1380 |
| 372 | 20231221 | 124000 | 4889188570 | 2310 | 2310 | 2310 | 2310 | 2000 |
| 373 | 20231221 | 123900 | 4884568570 | 2315 | 2315 | 2315 | 2315 | 1851 |
| 374 | 20231221 | 123800 | 4880283505 | 2315 | 2315 | 2315 | 2315 | 258 |
| 375 | 20231221 | 123700 | 4879686235 | 2315 | 2315 | 2315 | 2315 | 2954 |
| 376 | 20231221 | 123600 | 4872847725 | 2320 | 2320 | 2320 | 2320 | 15 |
| 377 | 20231221 | 123500 | 4872812925 | 2320 | 2320 | 2320 | 2315 | 112 |
| 378 | 20231221 | 123400 | 4872553585 | 2320 | 2315 | 2320 | 2315 | 1428 |
| 379 | 20231221 | 123300 | 4869241225 | 2315 | 2315 | 2320 | 2315 | 2874 |
| 380 | 20231221 | 123200 | 4862587725 | 2315 | 2310 | 2315 | 2310 | 1285 |
| 381 | 20231221 | 123100 | 4859618355 | 2310 | 2310 | 2310 | 2310 | 140 |
| 382 | 20231221 | 123000 | 4859294955 | 2315 | 2310 | 2315 | 2310 | 110 |
| 383 | 20231221 | 122900 | 4859040805 | 2310 | 2310 | 2310 | 2305 | 2572 |
| 384 | 20231221 | 122800 | 4853103990 | 2310 | 2310 | 2310 | 2310 | 248 |
| 385 | 20231221 | 122700 | 4852531110 | 2310 | 2310 | 2310 | 2305 | 2779 |
| 386 | 20231221 | 122600 | 4846117470 | 2310 | 2305 | 2310 | 2305 | 1566 |
| 387 | 20231221 | 122500 | 4842506350 | 2305 | 2310 | 2310 | 2305 | 441 |
| 388 | 20231221 | 122400 | 4841488140 | 2310 | 2315 | 2315 | 2310 | 1291 |
| 389 | 20231221 | 122300 | 4838505925 | 2315 | 2315 | 2315 | 2310 | 7025 |
| 390 | 20231221 | 122200 | 4822268300 | 2315 | 2315 | 2315 | 2315 | 10 |
| 391 | 20231221 | 122100 | 4822245150 | 2315 | 2310 | 2315 | 2310 | 5705 |
| 392 | 20231221 | 122000 | 4809046600 | 2315 | 2315 | 2315 | 2315 | 1 |
| 393 | 20231221 | 121900 | 4809044285 | 2310 | 2310 | 2310 | 2310 | 820 |
| 394 | 20231221 | 121800 | 4807150085 | 2310 | 2310 | 2315 | 2310 | 4893 |
| 395 | 20231221 | 121700 | 4795847250 | 2310 | 2310 | 2310 | 2310 | 2306 |
| 396 | 20231221 | 121600 | 4790520390 | 2310 | 2310 | 2310 | 2310 | 10 |
| 397 | 20231221 | 121500 | 4790497290 | 2310 | 2310 | 2310 | 2310 | 501 |
| 398 | 20231221 | 121400 | 4789339980 | 2315 | 2310 | 2315 | 2310 | 3471 |
| 399 | 20231221 | 121300 | 4781319470 | 2310 | 2315 | 2315 | 2310 | 1101 |
| 400 | 20231221 | 121200 | 4778776155 | 2310 | 2310 | 2310 | 2310 | 2000 |
| 401 | 20231221 | 121100 | 4774156155 | 2310 | 2310 | 2310 | 2310 | 7245 |
| 402 | 20231221 | 121000 | 4757420205 | 2315 | 2315 | 2315 | 2315 | 23 |
| 403 | 20231221 | 120900 | 4757366960 | 2315 | 2315 | 2315 | 2310 | 467 |
| 404 | 20231221 | 120800 | 4756288015 | 2315 | 2315 | 2315 | 2315 | 0 |
| 405 | 20231221 | 120700 | 4756288015 | 2315 | 2315 | 2315 | 2315 | 30442 |
| 406 | 20231221 | 120600 | 4685814785 | 2320 | 2320 | 2320 | 2320 | 161 |
| 407 | 20231221 | 120500 | 4685441265 | 2320 | 2315 | 2320 | 2315 | 5093 |
| 408 | 20231221 | 120400 | 4673625765 | 2315 | 2320 | 2320 | 2315 | 981 |
| 409 | 20231221 | 120300 | 4671354645 | 2320 | 2315 | 2320 | 2315 | 339 |
| 410 | 20231221 | 120200 | 4670569240 | 2315 | 2320 | 2320 | 2315 | 180 |
| 411 | 20231221 | 120100 | 4670152440 | 2315 | 2310 | 2315 | 2310 | 2451 |
| 412 | 20231221 | 120000 | 4664490580 | 2310 | 2310 | 2310 | 2310 | 2544 |
| 413 | 20231221 | 115900 | 4658613940 | 2310 | 2310 | 2310 | 2310 | 1569 |
| 414 | 20231221 | 115800 | 4654989550 | 2310 | 2310 | 2315 | 2310 | 1626 |
| 415 | 20231221 | 115700 | 4651230965 | 2315 | 2310 | 2315 | 2310 | 2102 |
| 416 | 20231221 | 115600 | 4646374840 | 2315 | 2315 | 2315 | 2310 | 2722 |
| 417 | 20231221 | 115500 | 4640083435 | 2315 | 2315 | 2315 | 2315 | 827 |
| 418 | 20231221 | 115400 | 4638168930 | 2315 | 2310 | 2315 | 2305 | 4652 |
| 419 | 20231221 | 115300 | 4627440090 | 2310 | 2310 | 2310 | 2310 | 836 |
| 420 | 20231221 | 115200 | 4625508930 | 2315 | 2315 | 2315 | 2315 | 2680 |
| 421 | 20231221 | 115100 | 4619304730 | 2305 | 2310 | 2315 | 2305 | 1858 |
| 422 | 20231221 | 115000 | 4615017000 | 2310 | 2310 | 2310 | 2310 | 2178 |
| 423 | 20231221 | 114900 | 4609985820 | 2315 | 2310 | 2315 | 2310 | 3729 |
| 424 | 20231221 | 114800 | 4601370690 | 2310 | 2315 | 2315 | 2310 | 1787 |
| 425 | 20231221 | 114700 | 4597242715 | 2310 | 2315 | 2315 | 2310 | 3293 |
| 426 | 20231221 | 114600 | 4589632970 | 2315 | 2315 | 2315 | 2315 | 172 |
| 427 | 20231221 | 114500 | 4589234790 | 2320 | 2315 | 2320 | 2310 | 733 |
| 428 | 20231221 | 114400 | 4587538160 | 2315 | 2315 | 2315 | 2315 | 600 |
| 429 | 20231221 | 114300 | 4586149160 | 2315 | 2315 | 2315 | 2315 | 111 |
| 430 | 20231221 | 114200 | 4585892195 | 2315 | 2315 | 2315 | 2315 | 0 |
| 431 | 20231221 | 114100 | 4585892195 | 2315 | 2315 | 2315 | 2315 | 225 |
| 432 | 20231221 | 114000 | 4585371320 | 2315 | 2315 | 2315 | 2315 | 1061 |
| 433 | 20231221 | 113900 | 4582915105 | 2310 | 2320 | 2320 | 2310 | 434 |
| 434 | 20231221 | 113800 | 4581912435 | 2310 | 2315 | 2320 | 2310 | 5219 |
| 435 | 20231221 | 113700 | 4569845215 | 2315 | 2315 | 2315 | 2315 | 232 |
| 436 | 20231221 | 113600 | 4569308135 | 2315 | 2315 | 2315 | 2315 | 59 |
| 437 | 20231221 | 113500 | 4569171550 | 2315 | 2315 | 2315 | 2315 | 28 |
| 438 | 20231221 | 113400 | 4569106730 | 2315 | 2320 | 2320 | 2315 | 13 |
| 439 | 20231221 | 113300 | 4569076585 | 2320 | 2315 | 2320 | 2315 | 3209 |
| 440 | 20231221 | 113200 | 4561647745 | 2315 | 2315 | 2315 | 2315 | 1706 |
| 441 | 20231221 | 113100 | 4557698355 | 2310 | 2315 | 2315 | 2310 | 817 |
| 442 | 20231221 | 113000 | 4555810060 | 2320 | 2315 | 2320 | 2310 | 6007 |
| 443 | 20231221 | 112900 | 4541919340 | 2320 | 2320 | 2320 | 2315 | 467 |
| 444 | 20231221 | 112800 | 4540836625 | 2320 | 2320 | 2320 | 2320 | 17 |
| 445 | 20231221 | 112700 | 4540797185 | 2320 | 2315 | 2320 | 2315 | 241 |
| 446 | 20231221 | 112600 | 4540239265 | 2315 | 2315 | 2315 | 2315 | 1252 |
| 447 | 20231221 | 112500 | 4537340885 | 2315 | 2310 | 2315 | 2310 | 53 |
| 448 | 20231221 | 112400 | 4537218290 | 2310 | 2310 | 2315 | 2310 | 570 |
| 449 | 20231221 | 112300 | 4535898990 | 2310 | 2310 | 2310 | 2310 | 800 |
| 450 | 20231221 | 112200 | 4534050990 | 2310 | 2320 | 2320 | 2310 | 1493 |
| 451 | 20231221 | 112100 | 4530588680 | 2320 | 2320 | 2320 | 2305 | 4205 |
| 452 | 20231221 | 112000 | 4520836290 | 2320 | 2320 | 2320 | 2315 | 6507 |
| 453 | 20231221 | 111900 | 4505740055 | 2305 | 2320 | 2325 | 2305 | 15748 |
| 454 | 20231221 | 111800 | 4469234465 | 2300 | 2315 | 2315 | 2300 | 6524 |
| 455 | 20231221 | 111700 | 4454181005 | 2310 | 2315 | 2315 | 2310 | 668 |
| 456 | 20231221 | 111600 | 4452637840 | 2320 | 2315 | 2320 | 2310 | 1575 |
| 457 | 20231221 | 111500 | 4448988065 | 2315 | 2315 | 2315 | 2310 | 4906 |
| 458 | 20231221 | 111400 | 4437631180 | 2315 | 2315 | 2315 | 2315 | 2158 |
| 459 | 20231221 | 111300 | 4432635410 | 2325 | 2320 | 2325 | 2315 | 5926 |
| 460 | 20231221 | 111200 | 4418911560 | 2315 | 2320 | 2320 | 2315 | 3131 |
| 461 | 20231221 | 111100 | 4411662645 | 2320 | 2325 | 2325 | 2315 | 1501 |
| 462 | 20231221 | 111000 | 4408184585 | 2315 | 2325 | 2325 | 2315 | 7996 |
| 463 | 20231221 | 110900 | 4389633335 | 2325 | 2325 | 2325 | 2320 | 1069 |
| 464 | 20231221 | 110800 | 4387148970 | 2325 | 2325 | 2330 | 2325 | 2670 |
| 465 | 20231221 | 110700 | 4380941170 | 2330 | 2320 | 2330 | 2320 | 2904 |
| 466 | 20231221 | 110600 | 4374193875 | 2320 | 2320 | 2325 | 2320 | 437 |
| 467 | 20231221 | 110500 | 4373180030 | 2315 | 2310 | 2340 | 2310 | 47631 |
| 468 | 20231221 | 110400 | 4262535505 | 2310 | 2305 | 2310 | 2305 | 3081 |
| 469 | 20231221 | 110300 | 4255423800 | 2300 | 2305 | 2305 | 2300 | 2711 |
| 470 | 20231221 | 110200 | 4249181025 | 2305 | 2305 | 2305 | 2305 | 3496 |
| 471 | 20231221 | 110100 | 4241122745 | 2300 | 2300 | 2310 | 2300 | 5143 |
| 472 | 20231221 | 110000 | 4229267555 | 2300 | 2300 | 2305 | 2295 | 16608 |
| 473 | 20231221 | 105900 | 4191092875 | 2295 | 2295 | 2310 | 2295 | 4654 |
| 474 | 20231221 | 105800 | 4180376260 | 2300 | 2300 | 2300 | 2295 | 13994 |
| 475 | 20231221 | 105700 | 4148226945 | 2300 | 2305 | 2305 | 2295 | 23731 |
| 476 | 20231221 | 105600 | 4093663250 | 2305 | 2305 | 2305 | 2305 | 6307 |
| 477 | 20231221 | 105500 | 4079125615 | 2305 | 2310 | 2315 | 2305 | 26422 |
| 478 | 20231221 | 105400 | 4018140515 | 2310 | 2310 | 2315 | 2310 | 14314 |
| 479 | 20231221 | 105300 | 3985066455 | 2315 | 2315 | 2315 | 2310 | 9178 |
| 480 | 20231221 | 105200 | 3963852430 | 2315 | 2320 | 2320 | 2315 | 3876 |
| 481 | 20231221 | 105100 | 3954869675 | 2320 | 2320 | 2325 | 2320 | 5185 |
| 482 | 20231221 | 105000 | 3942840470 | 2320 | 2320 | 2325 | 2320 | 860 |
| 483 | 20231221 | 104900 | 3940843715 | 2325 | 2320 | 2325 | 2320 | 676 |
| 484 | 20231221 | 104800 | 3939272980 | 2320 | 2320 | 2320 | 2315 | 8465 |
| 485 | 20231221 | 104700 | 3919634190 | 2330 | 2320 | 2330 | 2320 | 913 |
| 486 | 20231221 | 104600 | 3917514520 | 2320 | 2325 | 2325 | 2320 | 759 |
| 487 | 20231221 | 104500 | 3915752530 | 2330 | 2325 | 2330 | 2325 | 7444 |
| 488 | 20231221 | 104400 | 3898443930 | 2325 | 2310 | 2325 | 2305 | 6220 |
| 489 | 20231221 | 104300 | 3884050505 | 2310 | 2310 | 2310 | 2305 | 7532 |
| 490 | 20231221 | 104200 | 3866682495 | 2305 | 2315 | 2315 | 2305 | 12285 |
| 491 | 20231221 | 104100 | 3838306595 | 2310 | 2310 | 2315 | 2310 | 12380 |
| 492 | 20231221 | 104000 | 3809708670 | 2310 | 2315 | 2315 | 2310 | 6252 |
| 493 | 20231221 | 103900 | 3795263820 | 2315 | 2315 | 2315 | 2310 | 2033 |
| 494 | 20231221 | 103800 | 3790560100 | 2315 | 2315 | 2315 | 2315 | 8408 |
| 495 | 20231221 | 103700 | 3771095580 | 2315 | 2315 | 2320 | 2315 | 2815 |
| 496 | 20231221 | 103600 | 3764576325 | 2320 | 2325 | 2325 | 2320 | 18922 |
| 497 | 20231221 | 103500 | 3720674620 | 2320 | 2325 | 2330 | 2320 | 7733 |
| 498 | 20231221 | 103400 | 3702733410 | 2325 | 2325 | 2330 | 2325 | 3978 |
| 499 | 20231221 | 103300 | 3693484525 | 2325 | 2325 | 2330 | 2325 | 9074 |
| 500 | 20231221 | 103200 | 3672385770 | 2325 | 2325 | 2325 | 2320 | 2575 |
| 501 | 20231221 | 103100 | 3666401095 | 2320 | 2325 | 2325 | 2320 | 545 |
| 502 | 20231221 | 103000 | 3665135310 | 2325 | 2320 | 2325 | 2320 | 5113 |
| 503 | 20231221 | 102900 | 3653254585 | 2320 | 2320 | 2325 | 2320 | 1735 |
| 504 | 20231221 | 102800 | 3649229375 | 2320 | 2320 | 2325 | 2320 | 10458 |
| 505 | 20231221 | 102700 | 3624949195 | 2320 | 2330 | 2330 | 2320 | 38435 |
| 506 | 20231221 | 102600 | 3535495455 | 2330 | 2330 | 2335 | 2330 | 177 |
| 507 | 20231221 | 102500 | 3535083035 | 2330 | 2330 | 2335 | 2330 | 13966 |
| 508 | 20231221 | 102400 | 3502542145 | 2330 | 2335 | 2335 | 2330 | 3408 |
| 509 | 20231221 | 102300 | 3494598745 | 2330 | 2335 | 2335 | 2330 | 2136 |
| 510 | 20231221 | 102200 | 3489621435 | 2335 | 2330 | 2335 | 2330 | 9886 |
| 511 | 20231221 | 102100 | 3466585730 | 2330 | 2335 | 2335 | 2330 | 1168 |
| 512 | 20231221 | 102000 | 3463861655 | 2330 | 2335 | 2335 | 2330 | 1170 |
| 513 | 20231221 | 101900 | 3461135500 | 2330 | 2340 | 2340 | 2330 | 2405 |
| 514 | 20231221 | 101800 | 3455520070 | 2340 | 2335 | 2340 | 2335 | 1549 |
| 515 | 20231221 | 101700 | 3451903100 | 2340 | 2335 | 2340 | 2335 | 295 |
| 516 | 20231221 | 101600 | 3451212805 | 2335 | 2340 | 2340 | 2335 | 841 |
| 517 | 20231221 | 101500 | 3449248350 | 2340 | 2340 | 2340 | 2330 | 36939 |
| 518 | 20231221 | 101400 | 3363052865 | 2340 | 2340 | 2340 | 2335 | 10833 |
| 519 | 20231221 | 101300 | 3337703650 | 2340 | 2340 | 2340 | 2335 | 7587 |
| 520 | 20231221 | 101200 | 3319987715 | 2340 | 2340 | 2340 | 2335 | 1000 |
| 521 | 20231221 | 101100 | 3317650985 | 2335 | 2335 | 2340 | 2335 | 3731 |
| 522 | 20231221 | 101000 | 3308937400 | 2335 | 2335 | 2340 | 2335 | 12638 |
| 523 | 20231221 | 100900 | 3279427540 | 2340 | 2340 | 2340 | 2335 | 2747 |
| 524 | 20231221 | 100800 | 3273011150 | 2335 | 2335 | 2340 | 2335 | 1896 |
| 525 | 20231221 | 100700 | 3268583965 | 2340 | 2340 | 2345 | 2335 | 4680 |
| 526 | 20231221 | 100600 | 3257633265 | 2340 | 2335 | 2340 | 2335 | 2400 |
| 527 | 20231221 | 100500 | 3252021170 | 2335 | 2335 | 2340 | 2335 | 11980 |
| 528 | 20231221 | 100400 | 3224036765 | 2340 | 2345 | 2345 | 2340 | 874 |
| 529 | 20231221 | 100300 | 3221990815 | 2340 | 2340 | 2345 | 2340 | 4786 |
| 530 | 20231221 | 100200 | 3210788550 | 2340 | 2340 | 2345 | 2340 | 3550 |
| 531 | 20231221 | 100100 | 3202467880 | 2340 | 2345 | 2350 | 2340 | 5402 |
| 532 | 20231221 | 100000 | 3189798050 | 2345 | 2345 | 2350 | 2345 | 6385 |
| 533 | 20231221 | 095900 | 3174816185 | 2345 | 2355 | 2355 | 2345 | 6688 |
| 534 | 20231221 | 095800 | 3159097075 | 2355 | 2360 | 2360 | 2350 | 8244 |
| 535 | 20231221 | 095700 | 3139666330 | 2360 | 2355 | 2360 | 2350 | 18126 |
| 536 | 20231221 | 095600 | 3096981410 | 2355 | 2355 | 2355 | 2350 | 366 |
| 537 | 20231221 | 095500 | 3096120505 | 2355 | 2355 | 2355 | 2350 | 4385 |
| 538 | 20231221 | 095400 | 3085794250 | 2350 | 2345 | 2355 | 2340 | 45780 |
| 539 | 20231221 | 095300 | 2978211600 | 2345 | 2345 | 2345 | 2335 | 5186 |
| 540 | 20231221 | 095200 | 2966060410 | 2345 | 2340 | 2345 | 2340 | 15797 |
| 541 | 20231221 | 095100 | 2929068580 | 2340 | 2340 | 2340 | 2340 | 5244 |
| 542 | 20231221 | 095000 | 2916797620 | 2340 | 2340 | 2340 | 2335 | 5767 |
| 543 | 20231221 | 094900 | 2903303845 | 2340 | 2340 | 2340 | 2335 | 11542 |
| 544 | 20231221 | 094800 | 2876347800 | 2340 | 2340 | 2340 | 2335 | 1194 |
| 545 | 20231221 | 094700 | 2873558135 | 2340 | 2340 | 2340 | 2340 | 4620 |
| 546 | 20231221 | 094600 | 2862747335 | 2340 | 2345 | 2350 | 2340 | 4871 |
| 547 | 20231221 | 094500 | 2851323650 | 2345 | 2345 | 2345 | 2340 | 7166 |
| 548 | 20231221 | 094400 | 2834519595 | 2345 | 2340 | 2345 | 2340 | 1655 |
| 549 | 20231221 | 094300 | 2830641145 | 2345 | 2340 | 2345 | 2335 | 9649 |
| 550 | 20231221 | 094200 | 2808063140 | 2335 | 2340 | 2340 | 2335 | 917 |
| 551 | 20231221 | 094100 | 2805917405 | 2340 | 2345 | 2345 | 2340 | 4528 |
| 552 | 20231221 | 094000 | 2795319935 | 2345 | 2340 | 2345 | 2335 | 9975 |
| 553 | 20231221 | 093900 | 2771978625 | 2340 | 2340 | 2345 | 2335 | 2237 |
| 554 | 20231221 | 093800 | 2766746560 | 2340 | 2345 | 2345 | 2335 | 6593 |
| 555 | 20231221 | 093700 | 2751309685 | 2345 | 2345 | 2345 | 2340 | 3415 |
| 556 | 20231221 | 093600 | 2743303030 | 2345 | 2345 | 2350 | 2345 | 11439 |
| 557 | 20231221 | 093500 | 2716441040 | 2350 | 2340 | 2350 | 2340 | 3513 |
| 558 | 20231221 | 093400 | 2708198535 | 2340 | 2335 | 2350 | 2335 | 5841 |
| 559 | 20231221 | 093300 | 2694521025 | 2340 | 2335 | 2340 | 2335 | 11705 |
| 560 | 20231221 | 093200 | 2667156235 | 2335 | 2325 | 2340 | 2325 | 18116 |
| 561 | 20231221 | 093100 | 2624936890 | 2325 | 2325 | 2330 | 2320 | 13483 |
| 562 | 20231221 | 093000 | 2593563010 | 2320 | 2330 | 2335 | 2320 | 19808 |
| 563 | 20231221 | 092900 | 2547479990 | 2330 | 2340 | 2340 | 2330 | 20117 |
| 564 | 20231221 | 092800 | 2500526285 | 2340 | 2345 | 2345 | 2340 | 16878 |
| 565 | 20231221 | 092700 | 2461022360 | 2345 | 2345 | 2345 | 2340 | 3678 |
| 566 | 20231221 | 092600 | 2452405620 | 2345 | 2345 | 2345 | 2340 | 5710 |
| 567 | 20231221 | 092500 | 2439032915 | 2345 | 2345 | 2350 | 2345 | 9368 |
| 568 | 20231221 | 092400 | 2417064185 | 2345 | 2345 | 2350 | 2345 | 10501 |
| 569 | 20231221 | 092300 | 2392435245 | 2350 | 2350 | 2350 | 2345 | 5540 |
| 570 | 20231221 | 092200 | 2379433100 | 2345 | 2350 | 2350 | 2340 | 28138 |
| 571 | 20231221 | 092100 | 2313456495 | 2345 | 2345 | 2350 | 2340 | 26689 |
| 572 | 20231221 | 092000 | 2250916420 | 2350 | 2350 | 2355 | 2345 | 6950 |
| 573 | 20231221 | 091900 | 2234584110 | 2350 | 2350 | 2355 | 2345 | 8041 |
| 574 | 20231221 | 091800 | 2215693535 | 2345 | 2340 | 2345 | 2335 | 13054 |
| 575 | 20231221 | 091700 | 2185128905 | 2335 | 2340 | 2340 | 2335 | 10544 |
| 576 | 20231221 | 091600 | 2160499385 | 2340 | 2345 | 2350 | 2335 | 16496 |
| 577 | 20231221 | 091500 | 2121882815 | 2350 | 2340 | 2350 | 2340 | 21586 |
| 578 | 20231221 | 091400 | 2071313065 | 2345 | 2355 | 2355 | 2340 | 43136 |
| 579 | 20231221 | 091300 | 1970057540 | 2360 | 2355 | 2360 | 2350 | 16319 |
| 580 | 20231221 | 091200 | 1931654215 | 2355 | 2365 | 2365 | 2350 | 68731 |
| 581 | 20231221 | 091100 | 1769620785 | 2365 | 2370 | 2370 | 2360 | 41979 |
| 582 | 20231221 | 091000 | 1670335930 | 2365 | 2370 | 2370 | 2360 | 42282 |
| 583 | 20231221 | 090900 | 1570301325 | 2370 | 2360 | 2370 | 2360 | 55803 |
| 584 | 20231221 | 090800 | 1438427495 | 2360 | 2360 | 2365 | 2355 | 32228 |
| 585 | 20231221 | 090700 | 1362361205 | 2365 | 2360 | 2365 | 2355 | 53169 |
| 586 | 20231221 | 090600 | 1236866290 | 2360 | 2355 | 2360 | 2345 | 45741 |
| 587 | 20231221 | 090500 | 1129126510 | 2345 | 2345 | 2350 | 2345 | 20355 |
| 588 | 20231221 | 090400 | 1081337075 | 2345 | 2350 | 2355 | 2340 | 38258 |
| 589 | 20231221 | 090300 | 991511220 | 2345 | 2345 | 2350 | 2340 | 66277 |
| 590 | 20231221 | 090200 | 836126705 | 2350 | 2360 | 2365 | 2345 | 91557 |
| 591 | 20231221 | 090100 | 620563940 | 2360 | 2375 | 2390 | 2350 | 132869 |
| 592 | 20231221 | 090000 | 305643900 | 2375 | 2340 | 2390 | 2340 | 129897 |