30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 192900 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 5783 |
| 3 | 20231221 | 192800 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 4 | 20231221 | 192700 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 5 | 20231221 | 192600 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 6 | 20231221 | 192500 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 7 | 20231221 | 192400 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 8 | 20231221 | 192300 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 9 | 20231221 | 192200 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 10 | 20231221 | 192100 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 11 | 20231221 | 192000 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 12 | 20231221 | 191900 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 13 | 20231221 | 191800 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 14 | 20231221 | 191700 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 15 | 20231221 | 191600 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 16 | 20231221 | 191500 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 17 | 20231221 | 191400 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 18 | 20231221 | 191300 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 19 | 20231221 | 191200 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 20 | 20231221 | 191100 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 21 | 20231221 | 191000 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 22 | 20231221 | 190900 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 23 | 20231221 | 190800 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 24 | 20231221 | 190700 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 25 | 20231221 | 190600 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 26 | 20231221 | 190500 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 27 | 20231221 | 190400 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 28 | 20231221 | 190300 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 29 | 20231221 | 190200 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 30 | 20231221 | 190100 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 31 | 20231221 | 190000 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 32 | 20231221 | 185900 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 5783 |
| 33 | 20231221 | 185800 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 34 | 20231221 | 185700 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 35 | 20231221 | 185600 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 36 | 20231221 | 185500 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 37 | 20231221 | 185400 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 38 | 20231221 | 185300 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 39 | 20231221 | 185200 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 40 | 20231221 | 185100 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 41 | 20231221 | 185000 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 42 | 20231221 | 184900 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 43 | 20231221 | 184800 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 44 | 20231221 | 184700 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 45 | 20231221 | 184600 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 46 | 20231221 | 184500 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 47 | 20231221 | 184400 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 48 | 20231221 | 184300 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 49 | 20231221 | 184200 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 50 | 20231221 | 184100 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 51 | 20231221 | 184000 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 52 | 20231221 | 183900 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 53 | 20231221 | 183800 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 54 | 20231221 | 183700 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 55 | 20231221 | 183600 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 56 | 20231221 | 183500 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 57 | 20231221 | 183400 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 58 | 20231221 | 183300 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 59 | 20231221 | 183200 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 60 | 20231221 | 183100 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 61 | 20231221 | 183000 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 62 | 20231221 | 182900 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 5783 |
| 63 | 20231221 | 182800 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 64 | 20231221 | 182700 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 65 | 20231221 | 182600 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 66 | 20231221 | 182500 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 67 | 20231221 | 182400 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 68 | 20231221 | 182300 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 69 | 20231221 | 182200 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 70 | 20231221 | 182100 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 71 | 20231221 | 182000 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 72 | 20231221 | 181900 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 73 | 20231221 | 181800 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 74 | 20231221 | 181700 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 75 | 20231221 | 181600 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 76 | 20231221 | 181500 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 77 | 20231221 | 181400 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 78 | 20231221 | 181300 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 79 | 20231221 | 181200 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 80 | 20231221 | 181100 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 81 | 20231221 | 181000 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 82 | 20231221 | 180900 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 83 | 20231221 | 180800 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 84 | 20231221 | 180700 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 85 | 20231221 | 180600 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 86 | 20231221 | 180500 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 87 | 20231221 | 180400 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 88 | 20231221 | 180300 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 89 | 20231221 | 180200 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 90 | 20231221 | 180100 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 91 | 20231221 | 180000 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 92 | 20231221 | 175900 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 5783 |
| 93 | 20231221 | 175800 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 94 | 20231221 | 175700 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 95 | 20231221 | 175600 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 96 | 20231221 | 175500 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 97 | 20231221 | 175400 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 98 | 20231221 | 175300 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 99 | 20231221 | 175200 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 100 | 20231221 | 175100 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 101 | 20231221 | 175000 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 102 | 20231221 | 174900 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 103 | 20231221 | 174800 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 104 | 20231221 | 174700 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 105 | 20231221 | 174600 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 106 | 20231221 | 174500 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 107 | 20231221 | 174400 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 108 | 20231221 | 174300 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 109 | 20231221 | 174200 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 110 | 20231221 | 174100 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 111 | 20231221 | 174000 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 112 | 20231221 | 173900 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 113 | 20231221 | 173800 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 114 | 20231221 | 173700 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 115 | 20231221 | 173600 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 116 | 20231221 | 173500 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 117 | 20231221 | 173400 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 118 | 20231221 | 173300 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 119 | 20231221 | 173200 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 120 | 20231221 | 173100 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 121 | 20231221 | 173000 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 122 | 20231221 | 172900 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 5783 |
| 123 | 20231221 | 172800 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 124 | 20231221 | 172700 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 125 | 20231221 | 172600 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 126 | 20231221 | 172500 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 127 | 20231221 | 172400 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 128 | 20231221 | 172300 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 129 | 20231221 | 172200 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 130 | 20231221 | 172100 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 131 | 20231221 | 172000 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 132 | 20231221 | 171900 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 133 | 20231221 | 171800 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 134 | 20231221 | 171700 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 135 | 20231221 | 171600 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 136 | 20231221 | 171500 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 137 | 20231221 | 171400 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 138 | 20231221 | 171300 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 139 | 20231221 | 171200 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 140 | 20231221 | 171100 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 141 | 20231221 | 171000 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 142 | 20231221 | 170900 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 143 | 20231221 | 170800 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 144 | 20231221 | 170700 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 145 | 20231221 | 170600 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 146 | 20231221 | 170500 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 147 | 20231221 | 170400 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 148 | 20231221 | 170300 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 149 | 20231221 | 170200 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 150 | 20231221 | 170100 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 151 | 20231221 | 170000 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 152 | 20231221 | 165900 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 5783 |
| 153 | 20231221 | 165800 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 154 | 20231221 | 165700 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 155 | 20231221 | 165600 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 156 | 20231221 | 165500 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 157 | 20231221 | 165400 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 158 | 20231221 | 165300 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 159 | 20231221 | 165200 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 160 | 20231221 | 165100 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 161 | 20231221 | 165000 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 162 | 20231221 | 164900 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 163 | 20231221 | 164800 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 164 | 20231221 | 164700 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 165 | 20231221 | 164600 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 166 | 20231221 | 164500 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 167 | 20231221 | 164400 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 168 | 20231221 | 164300 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 169 | 20231221 | 164200 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 170 | 20231221 | 164100 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 171 | 20231221 | 164000 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 172 | 20231221 | 163900 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 173 | 20231221 | 163800 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 174 | 20231221 | 163700 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 175 | 20231221 | 163600 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 176 | 20231221 | 163500 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 177 | 20231221 | 163400 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 178 | 20231221 | 163300 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 179 | 20231221 | 163200 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 180 | 20231221 | 163100 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 181 | 20231221 | 163000 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 182 | 20231221 | 162900 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 5783 |
| 183 | 20231221 | 162800 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 184 | 20231221 | 162700 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 185 | 20231221 | 162600 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 186 | 20231221 | 162500 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 187 | 20231221 | 162400 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 188 | 20231221 | 162300 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 189 | 20231221 | 162200 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 190 | 20231221 | 162100 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 191 | 20231221 | 162000 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 192 | 20231221 | 161900 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 193 | 20231221 | 161800 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 194 | 20231221 | 161700 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 195 | 20231221 | 161600 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 196 | 20231221 | 161500 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 197 | 20231221 | 161400 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 198 | 20231221 | 161300 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 199 | 20231221 | 161200 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 200 | 20231221 | 161100 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 201 | 20231221 | 161000 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 202 | 20231221 | 160900 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 203 | 20231221 | 160800 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 204 | 20231221 | 160700 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 205 | 20231221 | 160600 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 206 | 20231221 | 160500 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 207 | 20231221 | 160400 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 208 | 20231221 | 160300 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 209 | 20231221 | 160200 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 210 | 20231221 | 160100 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 211 | 20231221 | 160000 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 212 | 20231221 | 155900 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 5783 |
| 213 | 20231221 | 155800 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 214 | 20231221 | 155700 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 215 | 20231221 | 155600 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 216 | 20231221 | 155500 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 217 | 20231221 | 155400 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 218 | 20231221 | 155300 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 219 | 20231221 | 155200 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 220 | 20231221 | 155100 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 221 | 20231221 | 155000 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 222 | 20231221 | 154900 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 223 | 20231221 | 154800 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 224 | 20231221 | 154700 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 225 | 20231221 | 154600 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 226 | 20231221 | 154500 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 227 | 20231221 | 154400 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 228 | 20231221 | 154300 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 229 | 20231221 | 154200 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 230 | 20231221 | 154100 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 231 | 20231221 | 154000 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 232 | 20231221 | 153900 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 233 | 20231221 | 153800 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 234 | 20231221 | 153700 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 235 | 20231221 | 153600 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 236 | 20231221 | 153500 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 237 | 20231221 | 153400 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 238 | 20231221 | 153300 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 239 | 20231221 | 153200 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 240 | 20231221 | 153100 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 0 |
| 241 | 20231221 | 153000 | 1037809065 | 4180 | 4180 | 4180 | 4180 | 5783 |
| 242 | 20231221 | 152900 | 1013636125 | 4160 | 4160 | 4160 | 4160 | 0 |
| 243 | 20231221 | 152800 | 1013636125 | 4160 | 4160 | 4160 | 4160 | 0 |
| 244 | 20231221 | 152700 | 1013636125 | 4160 | 4160 | 4160 | 4160 | 0 |
| 245 | 20231221 | 152600 | 1013636125 | 4160 | 4160 | 4160 | 4160 | 0 |
| 246 | 20231221 | 152500 | 1013636125 | 4160 | 4160 | 4160 | 4160 | 0 |
| 247 | 20231221 | 152400 | 1013636125 | 4160 | 4160 | 4160 | 4160 | 0 |
| 248 | 20231221 | 152300 | 1013636125 | 4160 | 4160 | 4160 | 4160 | 0 |
| 249 | 20231221 | 152200 | 1013636125 | 4160 | 4160 | 4160 | 4160 | 0 |
| 250 | 20231221 | 152100 | 1013636125 | 4160 | 4160 | 4160 | 4160 | 0 |
| 251 | 20231221 | 152000 | 1013636125 | 4160 | 4160 | 4160 | 4160 | 0 |
| 252 | 20231221 | 151900 | 1013636125 | 4160 | 4170 | 4170 | 4150 | 1299 |
| 253 | 20231221 | 151800 | 1008234520 | 4165 | 4170 | 4170 | 4165 | 317 |
| 254 | 20231221 | 151700 | 1006914075 | 4180 | 4190 | 4190 | 4180 | 1690 |
| 255 | 20231221 | 151600 | 999840930 | 4190 | 4190 | 4190 | 4190 | 246 |
| 256 | 20231221 | 151500 | 998810190 | 4190 | 4190 | 4190 | 4190 | 305 |
| 257 | 20231221 | 151400 | 997532240 | 4190 | 4190 | 4190 | 4185 | 151 |
| 258 | 20231221 | 151300 | 996899560 | 4185 | 4185 | 4185 | 4185 | 1254 |
| 259 | 20231221 | 151200 | 991651570 | 4185 | 4180 | 4185 | 4180 | 52 |
| 260 | 20231221 | 151100 | 991434205 | 4185 | 4185 | 4185 | 4185 | 274 |
| 261 | 20231221 | 151000 | 990287515 | 4185 | 4165 | 4185 | 4165 | 48 |
| 262 | 20231221 | 150900 | 990086955 | 4185 | 4185 | 4185 | 4185 | 52 |
| 263 | 20231221 | 150800 | 989869335 | 4165 | 4165 | 4165 | 4165 | 0 |
| 264 | 20231221 | 150700 | 989869335 | 4165 | 4185 | 4185 | 4160 | 315 |
| 265 | 20231221 | 150600 | 988553085 | 4155 | 4160 | 4160 | 4155 | 276 |
| 266 | 20231221 | 150500 | 987406175 | 4160 | 4185 | 4185 | 4160 | 38 |
| 267 | 20231221 | 150400 | 987248070 | 4160 | 4155 | 4160 | 4155 | 4 |
| 268 | 20231221 | 150300 | 987231445 | 4155 | 4170 | 4185 | 4150 | 908 |
| 269 | 20231221 | 150200 | 983455795 | 4180 | 4180 | 4180 | 4180 | 817 |
| 270 | 20231221 | 150100 | 980040735 | 4185 | 4190 | 4190 | 4165 | 215 |
| 271 | 20231221 | 150000 | 979143070 | 4180 | 4185 | 4185 | 4180 | 1206 |
| 272 | 20231221 | 145900 | 974096625 | 4180 | 4180 | 4180 | 4180 | 22 |
| 273 | 20231221 | 145800 | 974004665 | 4180 | 4170 | 4180 | 4170 | 1470 |
| 274 | 20231221 | 145700 | 967869855 | 4170 | 4170 | 4170 | 4170 | 1 |
| 275 | 20231221 | 145600 | 967865685 | 4150 | 4145 | 4150 | 4145 | 176 |
| 276 | 20231221 | 145500 | 967135785 | 4140 | 4140 | 4140 | 4140 | 25 |
| 277 | 20231221 | 145400 | 967032285 | 4140 | 4140 | 4140 | 4140 | 1925 |
| 278 | 20231221 | 145300 | 959062785 | 4135 | 4135 | 4135 | 4135 | 0 |
| 279 | 20231221 | 145200 | 959062785 | 4135 | 4135 | 4135 | 4135 | 270 |
| 280 | 20231221 | 145100 | 957946335 | 4135 | 4135 | 4135 | 4135 | 2 |
| 281 | 20231221 | 145000 | 957938065 | 4135 | 4135 | 4135 | 4135 | 1 |
| 282 | 20231221 | 144900 | 957933930 | 4135 | 4135 | 4135 | 4135 | 292 |
| 283 | 20231221 | 144800 | 956726510 | 4135 | 4135 | 4135 | 4135 | 61 |
| 284 | 20231221 | 144700 | 956474275 | 4130 | 4135 | 4135 | 4130 | 201 |
| 285 | 20231221 | 144600 | 955643145 | 4135 | 4140 | 4140 | 4135 | 33 |
| 286 | 20231221 | 144500 | 955506670 | 4140 | 4140 | 4140 | 4140 | 35 |
| 287 | 20231221 | 144400 | 955361770 | 4140 | 4140 | 4140 | 4140 | 1 |
| 288 | 20231221 | 144300 | 955357630 | 4140 | 4130 | 4140 | 4130 | 92 |
| 289 | 20231221 | 144200 | 954977355 | 4130 | 4130 | 4130 | 4130 | 421 |
| 290 | 20231221 | 144100 | 953238625 | 4135 | 4135 | 4135 | 4135 | 1 |
| 291 | 20231221 | 144000 | 953234490 | 4130 | 4130 | 4130 | 4130 | 2 |
| 292 | 20231221 | 143900 | 953226230 | 4135 | 4135 | 4135 | 4135 | 298 |
| 293 | 20231221 | 143800 | 951994000 | 4140 | 4125 | 4140 | 4125 | 12 |
| 294 | 20231221 | 143700 | 951944485 | 4140 | 4130 | 4140 | 4130 | 19 |
| 295 | 20231221 | 143600 | 951865965 | 4140 | 4130 | 4140 | 4130 | 138 |
| 296 | 20231221 | 143500 | 951294845 | 4130 | 4135 | 4135 | 4130 | 433 |
| 297 | 20231221 | 143400 | 949505610 | 4140 | 4140 | 4140 | 4140 | 83 |
| 298 | 20231221 | 143300 | 949161990 | 4140 | 4140 | 4140 | 4140 | 51 |
| 299 | 20231221 | 143200 | 948950850 | 4140 | 4140 | 4140 | 4140 | 1 |
| 300 | 20231221 | 143100 | 948946710 | 4135 | 4135 | 4135 | 4135 | 167 |
| 301 | 20231221 | 143000 | 948256165 | 4135 | 4135 | 4135 | 4135 | 211 |
| 302 | 20231221 | 142900 | 947383680 | 4135 | 4135 | 4135 | 4135 | 10 |
| 303 | 20231221 | 142800 | 947342330 | 4135 | 4135 | 4135 | 4135 | 20 |
| 304 | 20231221 | 142700 | 947259630 | 4130 | 4140 | 4140 | 4130 | 64 |
| 305 | 20231221 | 142600 | 946994980 | 4130 | 4130 | 4130 | 4130 | 0 |
| 306 | 20231221 | 142500 | 946994980 | 4130 | 4135 | 4135 | 4130 | 534 |
| 307 | 20231221 | 142400 | 944789460 | 4135 | 4140 | 4140 | 4135 | 157 |
| 308 | 20231221 | 142300 | 944139985 | 4140 | 4140 | 4140 | 4135 | 27 |
| 309 | 20231221 | 142200 | 944028285 | 4140 | 4140 | 4140 | 4130 | 10 |
| 310 | 20231221 | 142100 | 943986925 | 4135 | 4135 | 4140 | 4135 | 163 |
| 311 | 20231221 | 142000 | 943312915 | 4135 | 4135 | 4135 | 4135 | 340 |
| 312 | 20231221 | 141900 | 941907015 | 4135 | 4135 | 4135 | 4135 | 501 |
| 313 | 20231221 | 141800 | 939835380 | 4135 | 4135 | 4135 | 4135 | 4 |
| 314 | 20231221 | 141700 | 939818840 | 4140 | 4135 | 4140 | 4135 | 212 |
| 315 | 20231221 | 141600 | 938942215 | 4135 | 4140 | 4140 | 4135 | 100 |
| 316 | 20231221 | 141500 | 938528415 | 4140 | 4140 | 4140 | 4140 | 120 |
| 317 | 20231221 | 141400 | 938031615 | 4140 | 4140 | 4140 | 4135 | 1037 |
| 318 | 20231221 | 141300 | 933743420 | 4140 | 4145 | 4145 | 4140 | 708 |
| 319 | 20231221 | 141200 | 930812245 | 4145 | 4145 | 4145 | 4140 | 518 |
| 320 | 20231221 | 141100 | 928666395 | 4150 | 4145 | 4150 | 4145 | 993 |
| 321 | 20231221 | 141000 | 924550405 | 4150 | 4155 | 4155 | 4145 | 2738 |
| 322 | 20231221 | 140900 | 913195095 | 4150 | 4150 | 4150 | 4150 | 55 |
| 323 | 20231221 | 140800 | 912966845 | 4155 | 4155 | 4155 | 4155 | 110 |
| 324 | 20231221 | 140700 | 912509795 | 4150 | 4150 | 4155 | 4150 | 53 |
| 325 | 20231221 | 140600 | 912289595 | 4155 | 4150 | 4155 | 4150 | 415 |
| 326 | 20231221 | 140500 | 910566075 | 4150 | 4150 | 4150 | 4150 | 829 |
| 327 | 20231221 | 140400 | 907125725 | 4145 | 4150 | 4150 | 4145 | 501 |
| 328 | 20231221 | 140300 | 905049075 | 4150 | 4150 | 4150 | 4150 | 319 |
| 329 | 20231221 | 140200 | 903725225 | 4155 | 4155 | 4155 | 4155 | 10 |
| 330 | 20231221 | 140100 | 903683675 | 4155 | 4150 | 4155 | 4150 | 233 |
| 331 | 20231221 | 140000 | 902716680 | 4150 | 4150 | 4150 | 4150 | 500 |
| 332 | 20231221 | 135900 | 900641680 | 4155 | 4155 | 4155 | 4155 | 61 |
| 333 | 20231221 | 135800 | 900388225 | 4160 | 4160 | 4160 | 4160 | 114 |
| 334 | 20231221 | 135700 | 899913985 | 4160 | 4165 | 4175 | 4160 | 123 |
| 335 | 20231221 | 135600 | 899402180 | 4170 | 4175 | 4175 | 4170 | 24 |
| 336 | 20231221 | 135500 | 899302040 | 4180 | 4180 | 4180 | 4180 | 1 |
| 337 | 20231221 | 135400 | 899297860 | 4180 | 4185 | 4185 | 4180 | 43 |
| 338 | 20231221 | 135300 | 899118015 | 4185 | 4170 | 4185 | 4170 | 14 |
| 339 | 20231221 | 135200 | 899059515 | 4185 | 4185 | 4185 | 4185 | 1 |
| 340 | 20231221 | 135100 | 899055330 | 4160 | 4160 | 4160 | 4160 | 1 |
| 341 | 20231221 | 135000 | 899051170 | 4185 | 4185 | 4185 | 4185 | 10 |
| 342 | 20231221 | 134900 | 899009320 | 4155 | 4165 | 4190 | 4155 | 1212 |
| 343 | 20231221 | 134800 | 893938030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 344 | 20231221 | 134700 | 893938030 | 4170 | 4155 | 4170 | 4155 | 653 |
| 345 | 20231221 | 134600 | 891218635 | 4155 | 4160 | 4160 | 4155 | 301 |
| 346 | 20231221 | 134500 | 889967435 | 4160 | 4165 | 4165 | 4160 | 293 |
| 347 | 20231221 | 134400 | 888747275 | 4165 | 4165 | 4165 | 4165 | 219 |
| 348 | 20231221 | 134300 | 887835140 | 4165 | 4165 | 4165 | 4165 | 111 |
| 349 | 20231221 | 134200 | 887372825 | 4170 | 4165 | 4170 | 4165 | 100 |
| 350 | 20231221 | 134100 | 886955845 | 4165 | 4165 | 4165 | 4165 | 3 |
| 351 | 20231221 | 134000 | 886943350 | 4165 | 4165 | 4165 | 4165 | 11 |
| 352 | 20231221 | 133900 | 886897535 | 4165 | 4155 | 4165 | 4150 | 15 |
| 353 | 20231221 | 133800 | 886835150 | 4150 | 4150 | 4150 | 4150 | 2 |
| 354 | 20231221 | 133700 | 886826850 | 4150 | 4140 | 4150 | 4140 | 2398 |
| 355 | 20231221 | 133600 | 876884890 | 4140 | 4150 | 4155 | 4140 | 3921 |
| 356 | 20231221 | 133500 | 860619250 | 4155 | 4155 | 4155 | 4150 | 1829 |
| 357 | 20231221 | 133400 | 853023100 | 4160 | 4165 | 4165 | 4160 | 1491 |
| 358 | 20231221 | 133300 | 846816280 | 4170 | 4165 | 4170 | 4165 | 61 |
| 359 | 20231221 | 133200 | 846562065 | 4165 | 4165 | 4170 | 4165 | 107 |
| 360 | 20231221 | 133100 | 846116170 | 4165 | 4165 | 4165 | 4165 | 0 |
| 361 | 20231221 | 133000 | 846116170 | 4165 | 4170 | 4170 | 4165 | 210 |
| 362 | 20231221 | 132900 | 845241170 | 4170 | 4170 | 4170 | 4170 | 100 |
| 363 | 20231221 | 132800 | 844824170 | 4170 | 4170 | 4170 | 4170 | 22 |
| 364 | 20231221 | 132700 | 844732430 | 4175 | 4175 | 4175 | 4175 | 384 |
| 365 | 20231221 | 132600 | 843129230 | 4155 | 4155 | 4155 | 4155 | 470 |
| 366 | 20231221 | 132500 | 841176380 | 4155 | 4170 | 4190 | 4150 | 4810 |
| 367 | 20231221 | 132400 | 821156885 | 4170 | 4175 | 4175 | 4165 | 751 |
| 368 | 20231221 | 132300 | 818025485 | 4175 | 4175 | 4175 | 4175 | 787 |
| 369 | 20231221 | 132200 | 814739760 | 4190 | 4180 | 4190 | 4180 | 536 |
| 370 | 20231221 | 132100 | 812499210 | 4185 | 4185 | 4200 | 4185 | 324 |
| 371 | 20231221 | 132000 | 811143240 | 4185 | 4200 | 4200 | 4185 | 2 |
| 372 | 20231221 | 131900 | 811134855 | 4200 | 4200 | 4200 | 4200 | 12 |
| 373 | 20231221 | 131800 | 811084455 | 4200 | 4200 | 4200 | 4200 | 50 |
| 374 | 20231221 | 131700 | 810874455 | 4200 | 4190 | 4200 | 4180 | 403 |
| 375 | 20231221 | 131600 | 809188245 | 4190 | 4190 | 4190 | 4190 | 0 |
| 376 | 20231221 | 131500 | 809188245 | 4190 | 4190 | 4190 | 4190 | 50 |
| 377 | 20231221 | 131400 | 808978745 | 4190 | 4190 | 4190 | 4190 | 145 |
| 378 | 20231221 | 131300 | 808371195 | 4190 | 4195 | 4195 | 4190 | 332 |
| 379 | 20231221 | 131200 | 806979865 | 4190 | 4190 | 4190 | 4190 | 0 |
| 380 | 20231221 | 131100 | 806979865 | 4190 | 4190 | 4190 | 4190 | 0 |
| 381 | 20231221 | 131000 | 806979865 | 4190 | 4190 | 4190 | 4190 | 1 |
| 382 | 20231221 | 130900 | 806975675 | 4190 | 4190 | 4190 | 4190 | 350 |
| 383 | 20231221 | 130800 | 805509175 | 4190 | 4190 | 4190 | 4190 | 207 |
| 384 | 20231221 | 130700 | 804641845 | 4190 | 4190 | 4190 | 4190 | 261 |
| 385 | 20231221 | 130600 | 803548255 | 4200 | 4195 | 4200 | 4190 | 442 |
| 386 | 20231221 | 130500 | 801696050 | 4200 | 4200 | 4200 | 4200 | 119 |
| 387 | 20231221 | 130400 | 801196250 | 4200 | 4200 | 4200 | 4200 | 1 |
| 388 | 20231221 | 130300 | 801192050 | 4190 | 4190 | 4190 | 4190 | 30 |
| 389 | 20231221 | 130200 | 801066350 | 4190 | 4190 | 4190 | 4190 | 482 |
| 390 | 20231221 | 130100 | 799046770 | 4195 | 4195 | 4210 | 4195 | 423 |
| 391 | 20231221 | 130000 | 797272250 | 4195 | 4195 | 4195 | 4195 | 110 |
| 392 | 20231221 | 125900 | 796810800 | 4190 | 4195 | 4195 | 4190 | 583 |
| 393 | 20231221 | 125800 | 794367630 | 4195 | 4195 | 4195 | 4195 | 0 |
| 394 | 20231221 | 125700 | 794367630 | 4195 | 4195 | 4195 | 4195 | 234 |
| 395 | 20231221 | 125600 | 793386000 | 4205 | 4205 | 4205 | 4205 | 0 |
| 396 | 20231221 | 125500 | 793386000 | 4205 | 4200 | 4205 | 4200 | 214 |
| 397 | 20231221 | 125400 | 792487150 | 4195 | 4200 | 4200 | 4195 | 102 |
| 398 | 20231221 | 125300 | 792059255 | 4200 | 4200 | 4200 | 4200 | 3 |
| 399 | 20231221 | 125200 | 792046655 | 4200 | 4200 | 4210 | 4200 | 13 |
| 400 | 20231221 | 125100 | 791992035 | 4190 | 4195 | 4195 | 4190 | 296 |
| 401 | 20231221 | 125000 | 790751545 | 4195 | 4200 | 4200 | 4190 | 282 |
| 402 | 20231221 | 124900 | 789568550 | 4200 | 4200 | 4200 | 4200 | 106 |
| 403 | 20231221 | 124800 | 789123350 | 4200 | 4200 | 4200 | 4200 | 0 |
| 404 | 20231221 | 124700 | 789123350 | 4200 | 4200 | 4200 | 4200 | 183 |
| 405 | 20231221 | 124600 | 788354750 | 4200 | 4200 | 4200 | 4200 | 50 |
| 406 | 20231221 | 124500 | 788144750 | 4200 | 4205 | 4205 | 4200 | 330 |
| 407 | 20231221 | 124400 | 786758715 | 4225 | 4205 | 4225 | 4205 | 13 |
| 408 | 20231221 | 124300 | 786703850 | 4200 | 4210 | 4210 | 4200 | 1000 |
| 409 | 20231221 | 124200 | 782501065 | 4210 | 4210 | 4210 | 4210 | 0 |
| 410 | 20231221 | 124100 | 782501065 | 4210 | 4210 | 4210 | 4210 | 1 |
| 411 | 20231221 | 124000 | 782496855 | 4225 | 4215 | 4225 | 4215 | 772 |
| 412 | 20231221 | 123900 | 779242865 | 4225 | 4225 | 4225 | 4225 | 0 |
| 413 | 20231221 | 123800 | 779242865 | 4225 | 4225 | 4225 | 4225 | 0 |
| 414 | 20231221 | 123700 | 779242865 | 4225 | 4225 | 4225 | 4225 | 1 |
| 415 | 20231221 | 123600 | 779238640 | 4215 | 4215 | 4215 | 4215 | 100 |
| 416 | 20231221 | 123500 | 778817140 | 4215 | 4215 | 4215 | 4215 | 109 |
| 417 | 20231221 | 123400 | 778357705 | 4215 | 4215 | 4215 | 4215 | 0 |
| 418 | 20231221 | 123300 | 778357705 | 4215 | 4215 | 4215 | 4215 | 10 |
| 419 | 20231221 | 123200 | 778315555 | 4215 | 4215 | 4215 | 4215 | 0 |
| 420 | 20231221 | 123100 | 778315555 | 4215 | 4215 | 4215 | 4215 | 16 |
| 421 | 20231221 | 123000 | 778248115 | 4215 | 4215 | 4215 | 4215 | 0 |
| 422 | 20231221 | 122900 | 778248115 | 4215 | 4215 | 4215 | 4215 | 5 |
| 423 | 20231221 | 122800 | 778227040 | 4215 | 4215 | 4215 | 4215 | 0 |
| 424 | 20231221 | 122700 | 778227040 | 4215 | 4215 | 4215 | 4215 | 0 |
| 425 | 20231221 | 122600 | 778227040 | 4215 | 4215 | 4215 | 4215 | 0 |
| 426 | 20231221 | 122500 | 778227040 | 4215 | 4215 | 4215 | 4215 | 0 |
| 427 | 20231221 | 122400 | 778227040 | 4215 | 4215 | 4215 | 4215 | 4 |
| 428 | 20231221 | 122300 | 778210180 | 4225 | 4225 | 4225 | 4225 | 28 |
| 429 | 20231221 | 122200 | 778091880 | 4225 | 4225 | 4225 | 4225 | 20 |
| 430 | 20231221 | 122100 | 778007380 | 4225 | 4225 | 4245 | 4225 | 72 |
| 431 | 20231221 | 122000 | 777703140 | 4225 | 4225 | 4225 | 4225 | 0 |
| 432 | 20231221 | 121900 | 777703140 | 4225 | 4225 | 4225 | 4225 | 0 |
| 433 | 20231221 | 121800 | 777703140 | 4225 | 4225 | 4225 | 4225 | 4 |
| 434 | 20231221 | 121700 | 777686240 | 4215 | 4215 | 4215 | 4215 | 692 |
| 435 | 20231221 | 121600 | 774769460 | 4215 | 4225 | 4225 | 4215 | 318 |
| 436 | 20231221 | 121500 | 773428985 | 4220 | 4220 | 4220 | 4220 | 15 |
| 437 | 20231221 | 121400 | 773365685 | 4240 | 4240 | 4240 | 4240 | 46 |
| 438 | 20231221 | 121300 | 773170645 | 4240 | 4240 | 4240 | 4240 | 10 |
| 439 | 20231221 | 121200 | 773128245 | 4240 | 4240 | 4240 | 4240 | 0 |
| 440 | 20231221 | 121100 | 773128245 | 4240 | 4240 | 4240 | 4240 | 57 |
| 441 | 20231221 | 121000 | 772886565 | 4215 | 4215 | 4215 | 4215 | 0 |
| 442 | 20231221 | 120900 | 772886565 | 4215 | 4215 | 4215 | 4215 | 10 |
| 443 | 20231221 | 120800 | 772844415 | 4240 | 4240 | 4240 | 4240 | 0 |
| 444 | 20231221 | 120700 | 772844415 | 4240 | 4240 | 4240 | 4240 | 0 |
| 445 | 20231221 | 120600 | 772844415 | 4240 | 4240 | 4240 | 4240 | 707 |
| 446 | 20231221 | 120500 | 769846735 | 4240 | 4195 | 4240 | 4195 | 612 |
| 447 | 20231221 | 120400 | 767275065 | 4195 | 4195 | 4195 | 4195 | 250 |
| 448 | 20231221 | 120300 | 766226315 | 4195 | 4200 | 4200 | 4195 | 122 |
| 449 | 20231221 | 120200 | 765713920 | 4200 | 4200 | 4200 | 4200 | 0 |
| 450 | 20231221 | 120100 | 765713920 | 4200 | 4200 | 4200 | 4200 | 836 |
| 451 | 20231221 | 120000 | 762202720 | 4200 | 4200 | 4200 | 4200 | 25 |
| 452 | 20231221 | 115900 | 762097720 | 4205 | 4205 | 4205 | 4205 | 11 |
| 453 | 20231221 | 115800 | 762051465 | 4200 | 4200 | 4200 | 4200 | 0 |
| 454 | 20231221 | 115700 | 762051465 | 4200 | 4200 | 4200 | 4200 | 201 |
| 455 | 20231221 | 115600 | 761207265 | 4200 | 4205 | 4205 | 4200 | 145 |
| 456 | 20231221 | 115500 | 760597765 | 4200 | 4200 | 4200 | 4200 | 2 |
| 457 | 20231221 | 115400 | 760589365 | 4205 | 4205 | 4205 | 4205 | 511 |
| 458 | 20231221 | 115300 | 758440610 | 4205 | 4205 | 4205 | 4205 | 0 |
| 459 | 20231221 | 115200 | 758440610 | 4205 | 4205 | 4205 | 4205 | 0 |
| 460 | 20231221 | 115100 | 758440610 | 4205 | 4210 | 4210 | 4205 | 99 |
| 461 | 20231221 | 115000 | 758024195 | 4210 | 4210 | 4210 | 4210 | 105 |
| 462 | 20231221 | 114900 | 757582145 | 4215 | 4210 | 4215 | 4210 | 12 |
| 463 | 20231221 | 114800 | 757531575 | 4215 | 4220 | 4220 | 4215 | 1229 |
| 464 | 20231221 | 114700 | 752346370 | 4220 | 4230 | 4235 | 4220 | 236 |
| 465 | 20231221 | 114600 | 751350005 | 4235 | 4240 | 4240 | 4235 | 134 |
| 466 | 20231221 | 114500 | 750782500 | 4240 | 4240 | 4240 | 4240 | 1 |
| 467 | 20231221 | 114400 | 750778260 | 4240 | 4240 | 4240 | 4240 | 3 |
| 468 | 20231221 | 114300 | 750765540 | 4240 | 4240 | 4240 | 4240 | 10 |
| 469 | 20231221 | 114200 | 750723140 | 4240 | 4240 | 4240 | 4240 | 0 |
| 470 | 20231221 | 114100 | 750723140 | 4240 | 4240 | 4240 | 4240 | 0 |
| 471 | 20231221 | 114000 | 750723140 | 4240 | 4235 | 4240 | 4235 | 140 |
| 472 | 20231221 | 113900 | 750129660 | 4240 | 4240 | 4240 | 4240 | 0 |
| 473 | 20231221 | 113800 | 750129660 | 4240 | 4240 | 4240 | 4240 | 12 |
| 474 | 20231221 | 113700 | 750078780 | 4245 | 4245 | 4245 | 4245 | 5 |
| 475 | 20231221 | 113600 | 750057555 | 4215 | 4215 | 4245 | 4215 | 120 |
| 476 | 20231221 | 113500 | 749551605 | 4215 | 4230 | 4230 | 4215 | 300 |
| 477 | 20231221 | 113400 | 748285455 | 4245 | 4245 | 4245 | 4245 | 0 |
| 478 | 20231221 | 113300 | 748285455 | 4245 | 4245 | 4245 | 4245 | 1 |
| 479 | 20231221 | 113200 | 748281210 | 4245 | 4245 | 4245 | 4245 | 3 |
| 480 | 20231221 | 113100 | 748268475 | 4215 | 4215 | 4245 | 4215 | 5 |
| 481 | 20231221 | 113000 | 748247360 | 4215 | 4215 | 4215 | 4215 | 1 |
| 482 | 20231221 | 112900 | 748243145 | 4245 | 4245 | 4245 | 4210 | 5 |
| 483 | 20231221 | 112800 | 748221955 | 4195 | 4195 | 4195 | 4195 | 4 |
| 484 | 20231221 | 112700 | 748205175 | 4250 | 4250 | 4250 | 4195 | 113 |
| 485 | 20231221 | 112600 | 747730480 | 4235 | 4235 | 4235 | 4235 | 240 |
| 486 | 20231221 | 112500 | 746714080 | 4250 | 4225 | 4250 | 4225 | 717 |
| 487 | 20231221 | 112400 | 743674610 | 4225 | 4225 | 4225 | 4225 | 1 |
| 488 | 20231221 | 112300 | 743670385 | 4225 | 4220 | 4225 | 4220 | 468 |
| 489 | 20231221 | 112200 | 741693090 | 4210 | 4195 | 4210 | 4195 | 238 |
| 490 | 20231221 | 112100 | 740693060 | 4200 | 4190 | 4200 | 4160 | 2950 |
| 491 | 20231221 | 112000 | 728383135 | 4185 | 4190 | 4195 | 4185 | 71 |
| 492 | 20231221 | 111900 | 728085685 | 4195 | 4195 | 4195 | 4190 | 302 |
| 493 | 20231221 | 111800 | 726819495 | 4195 | 4190 | 4195 | 4190 | 21 |
| 494 | 20231221 | 111700 | 726731405 | 4190 | 4190 | 4190 | 4185 | 218 |
| 495 | 20231221 | 111600 | 725818115 | 4165 | 4190 | 4190 | 4165 | 1019 |
| 496 | 20231221 | 111500 | 721573700 | 4195 | 4180 | 4195 | 4165 | 1339 |
| 497 | 20231221 | 111400 | 715982370 | 4180 | 4180 | 4180 | 4180 | 1 |
| 498 | 20231221 | 111300 | 715978190 | 4175 | 4175 | 4175 | 4165 | 10866 |
| 499 | 20231221 | 111200 | 670628950 | 4175 | 4185 | 4185 | 4175 | 706 |
| 500 | 20231221 | 111100 | 667680350 | 4180 | 4210 | 4210 | 4180 | 2200 |
| 501 | 20231221 | 111000 | 658470925 | 4190 | 4195 | 4220 | 4190 | 1030 |
| 502 | 20231221 | 110900 | 654154385 | 4195 | 4195 | 4195 | 4195 | 1554 |
| 503 | 20231221 | 110800 | 647635355 | 4195 | 4220 | 4220 | 4195 | 13 |
| 504 | 20231221 | 110700 | 647580745 | 4195 | 4195 | 4195 | 4195 | 55 |
| 505 | 20231221 | 110600 | 647350020 | 4215 | 4215 | 4215 | 4215 | 90 |
| 506 | 20231221 | 110500 | 646970670 | 4215 | 4195 | 4215 | 4195 | 388 |
| 507 | 20231221 | 110400 | 645342860 | 4195 | 4215 | 4215 | 4195 | 703 |
| 508 | 20231221 | 110300 | 642388205 | 4215 | 4220 | 4220 | 4215 | 60 |
| 509 | 20231221 | 110200 | 642135255 | 4220 | 4220 | 4220 | 4220 | 19 |
| 510 | 20231221 | 110100 | 642055075 | 4220 | 4220 | 4220 | 4220 | 5 |
| 511 | 20231221 | 110000 | 642033975 | 4200 | 4195 | 4200 | 4195 | 336 |
| 512 | 20231221 | 105900 | 640622940 | 4195 | 4200 | 4200 | 4195 | 630 |
| 513 | 20231221 | 105800 | 637980065 | 4195 | 4200 | 4200 | 4195 | 641 |
| 514 | 20231221 | 105700 | 635289235 | 4205 | 4220 | 4220 | 4200 | 3004 |
| 515 | 20231221 | 105600 | 622648845 | 4220 | 4225 | 4225 | 4220 | 156 |
| 516 | 20231221 | 105500 | 621990500 | 4215 | 4215 | 4215 | 4215 | 340 |
| 517 | 20231221 | 105400 | 620557400 | 4215 | 4235 | 4235 | 4215 | 675 |
| 518 | 20231221 | 105300 | 617704940 | 4235 | 4245 | 4245 | 4235 | 6 |
| 519 | 20231221 | 105200 | 617679500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 520 | 20231221 | 105100 | 617679500 | 4250 | 4250 | 4250 | 4250 | 238 |
| 521 | 20231221 | 105000 | 616668000 | 4250 | 4250 | 4250 | 4250 | 47 |
| 522 | 20231221 | 104900 | 616468250 | 4250 | 4250 | 4250 | 4250 | 140 |
| 523 | 20231221 | 104800 | 615873250 | 4250 | 4255 | 4255 | 4250 | 111 |
| 524 | 20231221 | 104700 | 615401085 | 4270 | 4265 | 4270 | 4265 | 32 |
| 525 | 20231221 | 104600 | 615264460 | 4270 | 4275 | 4275 | 4270 | 22 |
| 526 | 20231221 | 104500 | 615170470 | 4275 | 4270 | 4275 | 4270 | 351 |
| 527 | 20231221 | 104400 | 613670045 | 4275 | 4255 | 4275 | 4255 | 504 |
| 528 | 20231221 | 104300 | 611521625 | 4250 | 4250 | 4255 | 4250 | 443 |
| 529 | 20231221 | 104200 | 609638375 | 4250 | 4255 | 4255 | 4250 | 576 |
| 530 | 20231221 | 104100 | 607189285 | 4250 | 4220 | 4250 | 4215 | 1379 |
| 531 | 20231221 | 104000 | 601360400 | 4220 | 4220 | 4220 | 4215 | 28 |
| 532 | 20231221 | 103900 | 601242245 | 4220 | 4200 | 4220 | 4200 | 2528 |
| 533 | 20231221 | 103800 | 590622205 | 4200 | 4205 | 4205 | 4200 | 622 |
| 534 | 20231221 | 103700 | 588007155 | 4205 | 4205 | 4205 | 4205 | 2655 |
| 535 | 20231221 | 103600 | 576842880 | 4210 | 4210 | 4210 | 4210 | 2016 |
| 536 | 20231221 | 103500 | 568355520 | 4210 | 4215 | 4215 | 4210 | 113 |
| 537 | 20231221 | 103400 | 567879390 | 4210 | 4215 | 4215 | 4210 | 777 |
| 538 | 20231221 | 103300 | 564607570 | 4215 | 4215 | 4215 | 4215 | 20 |
| 539 | 20231221 | 103200 | 564523270 | 4210 | 4205 | 4225 | 4205 | 471 |
| 540 | 20231221 | 103100 | 562538435 | 4200 | 4220 | 4230 | 4200 | 2205 |
| 541 | 20231221 | 103000 | 553252625 | 4220 | 4220 | 4230 | 4220 | 1028 |
| 542 | 20231221 | 102900 | 548914455 | 4220 | 4225 | 4240 | 4215 | 3314 |
| 543 | 20231221 | 102800 | 534925715 | 4225 | 4270 | 4270 | 4225 | 3228 |
| 544 | 20231221 | 102700 | 521249650 | 4250 | 4260 | 4260 | 4250 | 1001 |
| 545 | 20231221 | 102600 | 516995390 | 4255 | 4260 | 4285 | 4255 | 709 |
| 546 | 20231221 | 102500 | 513976960 | 4260 | 4285 | 4285 | 4260 | 101 |
| 547 | 20231221 | 102400 | 513546675 | 4285 | 4285 | 4285 | 4285 | 71 |
| 548 | 20231221 | 102300 | 513242440 | 4285 | 4270 | 4285 | 4260 | 107 |
| 549 | 20231221 | 102200 | 512784525 | 4275 | 4275 | 4280 | 4275 | 22 |
| 550 | 20231221 | 102100 | 512690470 | 4275 | 4255 | 4275 | 4255 | 155 |
| 551 | 20231221 | 102000 | 512029925 | 4255 | 4255 | 4275 | 4255 | 3 |
| 552 | 20231221 | 101900 | 512017140 | 4255 | 4260 | 4275 | 4255 | 53 |
| 553 | 20231221 | 101800 | 511791170 | 4260 | 4260 | 4275 | 4260 | 135 |
| 554 | 20231221 | 101700 | 511216055 | 4265 | 4260 | 4275 | 4260 | 274 |
| 555 | 20231221 | 101600 | 510048795 | 4260 | 4275 | 4275 | 4260 | 23 |
| 556 | 20231221 | 101500 | 509950785 | 4260 | 4275 | 4275 | 4260 | 8 |
| 557 | 20231221 | 101400 | 509916690 | 4255 | 4265 | 4265 | 4255 | 3750 |
| 558 | 20231221 | 101300 | 493939980 | 4265 | 4265 | 4285 | 4265 | 13 |
| 559 | 20231221 | 101200 | 493884475 | 4265 | 4260 | 4265 | 4260 | 554 |
| 560 | 20231221 | 101100 | 491521935 | 4260 | 4260 | 4260 | 4260 | 2335 |
| 561 | 20231221 | 101000 | 481574835 | 4260 | 4265 | 4265 | 4260 | 1545 |
| 562 | 20231221 | 100900 | 474985550 | 4265 | 4280 | 4280 | 4265 | 212 |
| 563 | 20231221 | 100800 | 474081295 | 4265 | 4265 | 4265 | 4265 | 675 |
| 564 | 20231221 | 100700 | 471202420 | 4265 | 4270 | 4270 | 4265 | 1073 |
| 565 | 20231221 | 100600 | 466623610 | 4270 | 4275 | 4275 | 4270 | 3553 |
| 566 | 20231221 | 100500 | 451443540 | 4275 | 4300 | 4300 | 4275 | 923 |
| 567 | 20231221 | 100400 | 447487235 | 4305 | 4305 | 4305 | 4300 | 181 |
| 568 | 20231221 | 100300 | 446708090 | 4305 | 4310 | 4310 | 4305 | 2 |
| 569 | 20231221 | 100200 | 446699475 | 4310 | 4310 | 4310 | 4310 | 34 |
| 570 | 20231221 | 100100 | 446552935 | 4310 | 4310 | 4310 | 4310 | 1000 |
| 571 | 20231221 | 100000 | 442242935 | 4310 | 4310 | 4310 | 4310 | 540 |
| 572 | 20231221 | 095900 | 439915535 | 4310 | 4360 | 4360 | 4310 | 1174 |
| 573 | 20231221 | 095800 | 434850310 | 4310 | 4310 | 4310 | 4310 | 1 |
| 574 | 20231221 | 095700 | 434846000 | 4300 | 4365 | 4365 | 4300 | 4414 |
| 575 | 20231221 | 095600 | 415770975 | 4365 | 4380 | 4380 | 4365 | 151 |
| 576 | 20231221 | 095500 | 415110345 | 4365 | 4365 | 4365 | 4365 | 2081 |
| 577 | 20231221 | 095400 | 406026780 | 4360 | 4355 | 4360 | 4355 | 1160 |
| 578 | 20231221 | 095300 | 400969280 | 4330 | 4325 | 4330 | 4325 | 697 |
| 579 | 20231221 | 095200 | 397951590 | 4330 | 4330 | 4360 | 4330 | 3424 |
| 580 | 20231221 | 095100 | 383125590 | 4330 | 4365 | 4365 | 4330 | 13 |
| 581 | 20231221 | 095000 | 383069265 | 4330 | 4345 | 4345 | 4330 | 191 |
| 582 | 20231221 | 094900 | 382241350 | 4350 | 4365 | 4365 | 4350 | 96 |
| 583 | 20231221 | 094800 | 381822640 | 4365 | 4365 | 4365 | 4365 | 65 |
| 584 | 20231221 | 094700 | 381538915 | 4380 | 4370 | 4380 | 4370 | 70 |
| 585 | 20231221 | 094600 | 381232835 | 4360 | 4330 | 4360 | 4330 | 593 |
| 586 | 20231221 | 094500 | 378665055 | 4330 | 4325 | 4335 | 4325 | 114 |
| 587 | 20231221 | 094400 | 378171945 | 4325 | 4340 | 4340 | 4325 | 481 |
| 588 | 20231221 | 094300 | 376085910 | 4340 | 4370 | 4370 | 4340 | 858 |
| 589 | 20231221 | 094200 | 372336600 | 4370 | 4370 | 4370 | 4370 | 1000 |
| 590 | 20231221 | 094100 | 367966600 | 4375 | 4355 | 4380 | 4355 | 877 |
| 591 | 20231221 | 094000 | 364147220 | 4350 | 4335 | 4350 | 4325 | 510 |
| 592 | 20231221 | 093900 | 361938470 | 4340 | 4355 | 4355 | 4340 | 159 |
| 593 | 20231221 | 093800 | 361247060 | 4335 | 4355 | 4355 | 4335 | 51 |
| 594 | 20231221 | 093700 | 361025895 | 4340 | 4355 | 4355 | 4340 | 328 |
| 595 | 20231221 | 093600 | 359602185 | 4355 | 4345 | 4355 | 4345 | 248 |
| 596 | 20231221 | 093500 | 358524465 | 4355 | 4345 | 4355 | 4345 | 80 |
| 597 | 20231221 | 093400 | 358176845 | 4345 | 4345 | 4345 | 4345 | 36 |
| 598 | 20231221 | 093300 | 358020425 | 4345 | 4355 | 4355 | 4345 | 155 |
| 599 | 20231221 | 093200 | 357346170 | 4345 | 4380 | 4380 | 4345 | 84 |
| 600 | 20231221 | 093100 | 356980435 | 4355 | 4375 | 4390 | 4355 | 41 |
| 601 | 20231221 | 093000 | 356800700 | 4400 | 4330 | 4410 | 4330 | 5026 |
| 602 | 20231221 | 092900 | 334765965 | 4330 | 4340 | 4345 | 4325 | 271 |
| 603 | 20231221 | 092800 | 333592400 | 4330 | 4325 | 4330 | 4325 | 141 |
| 604 | 20231221 | 092700 | 332982565 | 4325 | 4345 | 4345 | 4325 | 11 |
| 605 | 20231221 | 092600 | 332934970 | 4345 | 4310 | 4350 | 4310 | 185 |
| 606 | 20231221 | 092500 | 332132495 | 4310 | 4310 | 4320 | 4310 | 374 |
| 607 | 20231221 | 092400 | 330520490 | 4320 | 4355 | 4355 | 4315 | 67 |
| 608 | 20231221 | 092300 | 330229530 | 4355 | 4360 | 4360 | 4355 | 67 |
| 609 | 20231221 | 092200 | 329937430 | 4345 | 4300 | 4345 | 4300 | 205 |
| 610 | 20231221 | 092100 | 329052925 | 4300 | 4275 | 4305 | 4275 | 1327 |
| 611 | 20231221 | 092000 | 323344600 | 4275 | 4265 | 4300 | 4265 | 610 |
| 612 | 20231221 | 091900 | 320740925 | 4265 | 4270 | 4270 | 4265 | 721 |
| 613 | 20231221 | 091800 | 317664000 | 4270 | 4270 | 4280 | 4265 | 1889 |
| 614 | 20231221 | 091700 | 309602500 | 4270 | 4320 | 4330 | 4265 | 4244 |
| 615 | 20231221 | 091600 | 291420875 | 4330 | 4310 | 4330 | 4310 | 37 |
| 616 | 20231221 | 091500 | 291260865 | 4315 | 4345 | 4345 | 4315 | 308 |
| 617 | 20231221 | 091400 | 289931585 | 4310 | 4345 | 4350 | 4310 | 369 |
| 618 | 20231221 | 091300 | 288338295 | 4310 | 4315 | 4315 | 4310 | 1004 |
| 619 | 20231221 | 091200 | 284008520 | 4310 | 4305 | 4325 | 4305 | 868 |
| 620 | 20231221 | 091100 | 280266600 | 4265 | 4335 | 4335 | 4265 | 3696 |
| 621 | 20231221 | 091000 | 264341005 | 4335 | 4340 | 4380 | 4335 | 530 |
| 622 | 20231221 | 090900 | 262040400 | 4350 | 4350 | 4380 | 4350 | 356 |
| 623 | 20231221 | 090800 | 260491650 | 4350 | 4425 | 4425 | 4320 | 6546 |
| 624 | 20231221 | 090700 | 231786085 | 4395 | 4400 | 4425 | 4395 | 981 |
| 625 | 20231221 | 090600 | 227474070 | 4430 | 4380 | 4445 | 4345 | 4643 |
| 626 | 20231221 | 090500 | 207010850 | 4360 | 4260 | 4360 | 4260 | 3180 |
| 627 | 20231221 | 090400 | 193280595 | 4310 | 4260 | 4310 | 4255 | 9559 |
| 628 | 20231221 | 090300 | 152397585 | 4260 | 4245 | 4310 | 4245 | 2950 |
| 629 | 20231221 | 090200 | 139758970 | 4240 | 4270 | 4285 | 4210 | 17891 |
| 630 | 20231221 | 090100 | 63800845 | 4265 | 4365 | 4365 | 4260 | 5559 |
| 631 | 20231221 | 090000 | 39793355 | 4365 | 4440 | 4440 | 4365 | 8794 |