29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 183200 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 48485 |
| 3 | 20231221 | 183100 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 4 | 20231221 | 183000 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 5 | 20231221 | 182900 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 6 | 20231221 | 182800 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 7 | 20231221 | 182700 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 8 | 20231221 | 182600 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 9 | 20231221 | 182500 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 10 | 20231221 | 182400 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 11 | 20231221 | 182300 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 12 | 20231221 | 182200 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 13 | 20231221 | 182100 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 14 | 20231221 | 182000 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 15 | 20231221 | 181900 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 16 | 20231221 | 181800 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 17 | 20231221 | 181700 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 18 | 20231221 | 181600 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 19 | 20231221 | 181500 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 20 | 20231221 | 181400 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 21 | 20231221 | 181300 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 22 | 20231221 | 181200 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 23 | 20231221 | 181100 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 24 | 20231221 | 181000 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 25 | 20231221 | 180900 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 26 | 20231221 | 180800 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 27 | 20231221 | 180700 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 28 | 20231221 | 180600 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 29 | 20231221 | 180500 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 30 | 20231221 | 180400 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 31 | 20231221 | 180300 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 32 | 20231221 | 180200 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 48485 |
| 33 | 20231221 | 180100 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 34 | 20231221 | 180000 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 35 | 20231221 | 175900 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 36 | 20231221 | 175800 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 37 | 20231221 | 175700 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 38 | 20231221 | 175600 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 39 | 20231221 | 175500 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 40 | 20231221 | 175400 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 41 | 20231221 | 175300 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 42 | 20231221 | 175200 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 43 | 20231221 | 175100 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 44 | 20231221 | 175000 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 45 | 20231221 | 174900 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 46 | 20231221 | 174800 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 47 | 20231221 | 174700 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 48 | 20231221 | 174600 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 49 | 20231221 | 174500 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 50 | 20231221 | 174400 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 51 | 20231221 | 174300 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 52 | 20231221 | 174200 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 53 | 20231221 | 174100 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 54 | 20231221 | 174000 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 55 | 20231221 | 173900 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 56 | 20231221 | 173800 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 57 | 20231221 | 173700 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 58 | 20231221 | 173600 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 59 | 20231221 | 173500 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 60 | 20231221 | 173400 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 61 | 20231221 | 173300 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 62 | 20231221 | 173200 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 48485 |
| 63 | 20231221 | 173100 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 64 | 20231221 | 173000 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 65 | 20231221 | 172900 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 66 | 20231221 | 172800 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 67 | 20231221 | 172700 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 68 | 20231221 | 172600 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 69 | 20231221 | 172500 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 70 | 20231221 | 172400 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 71 | 20231221 | 172300 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 72 | 20231221 | 172200 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 73 | 20231221 | 172100 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 74 | 20231221 | 172000 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 75 | 20231221 | 171900 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 76 | 20231221 | 171800 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 77 | 20231221 | 171700 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 78 | 20231221 | 171600 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 79 | 20231221 | 171500 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 80 | 20231221 | 171400 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 81 | 20231221 | 171300 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 82 | 20231221 | 171200 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 83 | 20231221 | 171100 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 84 | 20231221 | 171000 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 85 | 20231221 | 170900 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 86 | 20231221 | 170800 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 87 | 20231221 | 170700 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 88 | 20231221 | 170600 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 89 | 20231221 | 170500 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 90 | 20231221 | 170400 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 91 | 20231221 | 170300 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 92 | 20231221 | 170200 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 48485 |
| 93 | 20231221 | 170100 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 94 | 20231221 | 170000 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 95 | 20231221 | 165900 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 96 | 20231221 | 165800 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 97 | 20231221 | 165700 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 98 | 20231221 | 165600 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 99 | 20231221 | 165500 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 100 | 20231221 | 165400 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 101 | 20231221 | 165300 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 102 | 20231221 | 165200 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 103 | 20231221 | 165100 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 104 | 20231221 | 165000 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 105 | 20231221 | 164900 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 106 | 20231221 | 164800 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 107 | 20231221 | 164700 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 108 | 20231221 | 164600 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 109 | 20231221 | 164500 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 110 | 20231221 | 164400 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 111 | 20231221 | 164300 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 112 | 20231221 | 164200 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 113 | 20231221 | 164100 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 114 | 20231221 | 164000 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 115 | 20231221 | 163900 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 116 | 20231221 | 163800 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 117 | 20231221 | 163700 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 118 | 20231221 | 163600 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 119 | 20231221 | 163500 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 120 | 20231221 | 163400 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 121 | 20231221 | 163300 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 122 | 20231221 | 163200 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 48485 |
| 123 | 20231221 | 163100 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 124 | 20231221 | 163000 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 125 | 20231221 | 162900 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 126 | 20231221 | 162800 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 127 | 20231221 | 162700 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 128 | 20231221 | 162600 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 129 | 20231221 | 162500 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 130 | 20231221 | 162400 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 131 | 20231221 | 162300 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 132 | 20231221 | 162200 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 133 | 20231221 | 162100 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 134 | 20231221 | 162000 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 135 | 20231221 | 161900 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 136 | 20231221 | 161800 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 137 | 20231221 | 161700 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 138 | 20231221 | 161600 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 139 | 20231221 | 161500 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 140 | 20231221 | 161400 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 141 | 20231221 | 161300 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 142 | 20231221 | 161200 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 143 | 20231221 | 161100 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 144 | 20231221 | 161000 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 145 | 20231221 | 160900 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 146 | 20231221 | 160800 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 147 | 20231221 | 160700 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 148 | 20231221 | 160600 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 149 | 20231221 | 160500 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 150 | 20231221 | 160400 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 151 | 20231221 | 160300 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 152 | 20231221 | 160200 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 48485 |
| 153 | 20231221 | 160100 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 154 | 20231221 | 160000 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 155 | 20231221 | 155900 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 156 | 20231221 | 155800 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 157 | 20231221 | 155700 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 158 | 20231221 | 155600 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 159 | 20231221 | 155500 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 160 | 20231221 | 155400 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 161 | 20231221 | 155300 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 162 | 20231221 | 155200 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 163 | 20231221 | 155100 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 164 | 20231221 | 155000 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 165 | 20231221 | 154900 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 166 | 20231221 | 154800 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 167 | 20231221 | 154700 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 168 | 20231221 | 154600 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 169 | 20231221 | 154500 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 170 | 20231221 | 154400 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 171 | 20231221 | 154300 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 172 | 20231221 | 154200 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 173 | 20231221 | 154100 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 174 | 20231221 | 154000 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 175 | 20231221 | 153900 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 176 | 20231221 | 153800 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 177 | 20231221 | 153700 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 178 | 20231221 | 153600 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 179 | 20231221 | 153500 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 180 | 20231221 | 153400 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 181 | 20231221 | 153300 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 182 | 20231221 | 153200 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 48485 |
| 183 | 20231221 | 153100 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 184 | 20231221 | 153000 | 35798445185 | 4585 | 4585 | 4585 | 4585 | 48485 |
| 185 | 20231221 | 152900 | 35576141460 | 4525 | 4525 | 4525 | 4525 | 0 |
| 186 | 20231221 | 152800 | 35576141460 | 4525 | 4525 | 4525 | 4525 | 0 |
| 187 | 20231221 | 152700 | 35576141460 | 4525 | 4525 | 4525 | 4525 | 0 |
| 188 | 20231221 | 152600 | 35576141460 | 4525 | 4525 | 4525 | 4525 | 0 |
| 189 | 20231221 | 152500 | 35576141460 | 4525 | 4525 | 4525 | 4525 | 0 |
| 190 | 20231221 | 152400 | 35576141460 | 4525 | 4525 | 4525 | 4525 | 0 |
| 191 | 20231221 | 152300 | 35576141460 | 4525 | 4525 | 4525 | 4525 | 0 |
| 192 | 20231221 | 152200 | 35576141460 | 4525 | 4525 | 4525 | 4525 | 0 |
| 193 | 20231221 | 152100 | 35576141460 | 4525 | 4525 | 4525 | 4525 | 0 |
| 194 | 20231221 | 152000 | 35576141460 | 4525 | 4525 | 4525 | 4525 | 0 |
| 195 | 20231221 | 151900 | 35576141460 | 4525 | 4555 | 4565 | 4520 | 18579 |
| 196 | 20231221 | 151800 | 35491699230 | 4555 | 4550 | 4570 | 4550 | 34244 |
| 197 | 20231221 | 151700 | 35335540930 | 4555 | 4525 | 4565 | 4520 | 41820 |
| 198 | 20231221 | 151600 | 35145982870 | 4520 | 4525 | 4525 | 4520 | 7317 |
| 199 | 20231221 | 151500 | 35112905405 | 4525 | 4525 | 4530 | 4520 | 10170 |
| 200 | 20231221 | 151400 | 35066883770 | 4520 | 4530 | 4535 | 4520 | 12673 |
| 201 | 20231221 | 151300 | 35009495200 | 4530 | 4530 | 4540 | 4530 | 13018 |
| 202 | 20231221 | 151200 | 34950480415 | 4535 | 4535 | 4545 | 4530 | 8773 |
| 203 | 20231221 | 151100 | 34910679795 | 4535 | 4520 | 4535 | 4510 | 16306 |
| 204 | 20231221 | 151000 | 34836900985 | 4520 | 4525 | 4525 | 4510 | 7714 |
| 205 | 20231221 | 150900 | 34802023145 | 4525 | 4530 | 4530 | 4510 | 4608 |
| 206 | 20231221 | 150800 | 34781181155 | 4530 | 4495 | 4530 | 4480 | 27127 |
| 207 | 20231221 | 150700 | 34659011015 | 4495 | 4480 | 4495 | 4470 | 4700 |
| 208 | 20231221 | 150600 | 34637943005 | 4470 | 4495 | 4495 | 4470 | 11597 |
| 209 | 20231221 | 150500 | 34585914070 | 4495 | 4495 | 4500 | 4490 | 4078 |
| 210 | 20231221 | 150400 | 34567583715 | 4495 | 4500 | 4500 | 4490 | 2246 |
| 211 | 20231221 | 150300 | 34557486895 | 4500 | 4490 | 4500 | 4480 | 2605 |
| 212 | 20231221 | 150200 | 34545787545 | 4490 | 4490 | 4500 | 4480 | 5522 |
| 213 | 20231221 | 150100 | 34520986975 | 4490 | 4505 | 4505 | 4480 | 4289 |
| 214 | 20231221 | 150000 | 34501709350 | 4500 | 4500 | 4505 | 4500 | 1790 |
| 215 | 20231221 | 145900 | 34493653835 | 4495 | 4495 | 4505 | 4485 | 2992 |
| 216 | 20231221 | 145800 | 34480203090 | 4495 | 4500 | 4510 | 4495 | 7566 |
| 217 | 20231221 | 145700 | 34446128540 | 4500 | 4485 | 4505 | 4485 | 8059 |
| 218 | 20231221 | 145600 | 34409908525 | 4490 | 4485 | 4490 | 4480 | 2299 |
| 219 | 20231221 | 145500 | 34399593250 | 4485 | 4480 | 4485 | 4480 | 3275 |
| 220 | 20231221 | 145400 | 34384911575 | 4470 | 4460 | 4475 | 4460 | 4698 |
| 221 | 20231221 | 145300 | 34363918850 | 4455 | 4440 | 4455 | 4440 | 6644 |
| 222 | 20231221 | 145200 | 34334384435 | 4440 | 4450 | 4450 | 4440 | 2825 |
| 223 | 20231221 | 145100 | 34321837120 | 4450 | 4450 | 4460 | 4445 | 199 |
| 224 | 20231221 | 145000 | 34320951040 | 4445 | 4455 | 4460 | 4440 | 449 |
| 225 | 20231221 | 144900 | 34318952145 | 4450 | 4455 | 4455 | 4450 | 3612 |
| 226 | 20231221 | 144800 | 34302872680 | 4455 | 4450 | 4460 | 4440 | 1644 |
| 227 | 20231221 | 144700 | 34295558685 | 4450 | 4450 | 4460 | 4450 | 409 |
| 228 | 20231221 | 144600 | 34293737105 | 4450 | 4455 | 4465 | 4450 | 427 |
| 229 | 20231221 | 144500 | 34291833180 | 4455 | 4460 | 4465 | 4455 | 697 |
| 230 | 20231221 | 144400 | 34288724135 | 4465 | 4460 | 4470 | 4455 | 1343 |
| 231 | 20231221 | 144300 | 34282737690 | 4460 | 4455 | 4465 | 4455 | 1840 |
| 232 | 20231221 | 144200 | 34274526090 | 4455 | 4445 | 4455 | 4440 | 2037 |
| 233 | 20231221 | 144100 | 34265458000 | 4445 | 4440 | 4450 | 4440 | 1478 |
| 234 | 20231221 | 144000 | 34258889970 | 4440 | 4435 | 4445 | 4430 | 910 |
| 235 | 20231221 | 143900 | 34254856895 | 4430 | 4440 | 4440 | 4430 | 2014 |
| 236 | 20231221 | 143800 | 34245926170 | 4440 | 4440 | 4445 | 4430 | 5644 |
| 237 | 20231221 | 143700 | 34220904710 | 4440 | 4445 | 4450 | 4440 | 2482 |
| 238 | 20231221 | 143600 | 34209875665 | 4450 | 4450 | 4455 | 4450 | 493 |
| 239 | 20231221 | 143500 | 34207681755 | 4450 | 4450 | 4450 | 4450 | 302 |
| 240 | 20231221 | 143400 | 34206337855 | 4450 | 4470 | 4470 | 4445 | 1107 |
| 241 | 20231221 | 143300 | 34201408820 | 4470 | 4465 | 4475 | 4450 | 3956 |
| 242 | 20231221 | 143200 | 34183742830 | 4465 | 4450 | 4465 | 4440 | 1142 |
| 243 | 20231221 | 143100 | 34178660935 | 4445 | 4450 | 4455 | 4445 | 732 |
| 244 | 20231221 | 143000 | 34175404420 | 4450 | 4445 | 4450 | 4440 | 850 |
| 245 | 20231221 | 142900 | 34171624775 | 4445 | 4440 | 4450 | 4440 | 1297 |
| 246 | 20231221 | 142800 | 34165860870 | 4435 | 4435 | 4435 | 4430 | 1435 |
| 247 | 20231221 | 142700 | 34159501325 | 4430 | 4440 | 4450 | 4430 | 1777 |
| 248 | 20231221 | 142600 | 34151620265 | 4455 | 4435 | 4455 | 4430 | 1401 |
| 249 | 20231221 | 142500 | 34145404580 | 4435 | 4435 | 4440 | 4430 | 2080 |
| 250 | 20231221 | 142400 | 34136184685 | 4435 | 4435 | 4435 | 4430 | 1914 |
| 251 | 20231221 | 142300 | 34127703000 | 4435 | 4430 | 4440 | 4430 | 681 |
| 252 | 20231221 | 142200 | 34124683155 | 4440 | 4455 | 4455 | 4425 | 99 |
| 253 | 20231221 | 142100 | 34124242780 | 4420 | 4455 | 4465 | 4420 | 1658 |
| 254 | 20231221 | 142000 | 34116857925 | 4455 | 4435 | 4455 | 4415 | 2638 |
| 255 | 20231221 | 141900 | 34105162745 | 4430 | 4460 | 4460 | 4420 | 682 |
| 256 | 20231221 | 141800 | 34102138700 | 4460 | 4470 | 4470 | 4410 | 29300 |
| 257 | 20231221 | 141700 | 33972226100 | 4470 | 4470 | 4470 | 4460 | 814 |
| 258 | 20231221 | 141600 | 33968595530 | 4470 | 4470 | 4470 | 4455 | 1131 |
| 259 | 20231221 | 141500 | 33963547860 | 4455 | 4470 | 4470 | 4455 | 5996 |
| 260 | 20231221 | 141400 | 33936800395 | 4480 | 4480 | 4480 | 4475 | 4459 |
| 261 | 20231221 | 141300 | 33916846290 | 4475 | 4475 | 4475 | 4475 | 1407 |
| 262 | 20231221 | 141200 | 33910549965 | 4475 | 4475 | 4475 | 4470 | 525 |
| 263 | 20231221 | 141100 | 33908200595 | 4465 | 4465 | 4475 | 4460 | 1503 |
| 264 | 20231221 | 141000 | 33901486585 | 4460 | 4465 | 4465 | 4460 | 491 |
| 265 | 20231221 | 140900 | 33899294320 | 4460 | 4465 | 4475 | 4460 | 830 |
| 266 | 20231221 | 140800 | 33895589395 | 4460 | 4480 | 4480 | 4460 | 251 |
| 267 | 20231221 | 140700 | 33894469675 | 4480 | 4470 | 4495 | 4460 | 2136 |
| 268 | 20231221 | 140600 | 33884891115 | 4460 | 4460 | 4485 | 4450 | 4424 |
| 269 | 20231221 | 140500 | 33865135830 | 4450 | 4455 | 4460 | 4450 | 2614 |
| 270 | 20231221 | 140400 | 33853494655 | 4455 | 4460 | 4460 | 4455 | 2614 |
| 271 | 20231221 | 140300 | 33841846055 | 4460 | 4455 | 4460 | 4455 | 4936 |
| 272 | 20231221 | 140200 | 33819855860 | 4460 | 4460 | 4460 | 4450 | 2270 |
| 273 | 20231221 | 140100 | 33809750140 | 4460 | 4455 | 4465 | 4455 | 1126 |
| 274 | 20231221 | 140000 | 33804725715 | 4465 | 4460 | 4465 | 4460 | 799 |
| 275 | 20231221 | 135900 | 33801158750 | 4460 | 4455 | 4465 | 4450 | 3326 |
| 276 | 20231221 | 135800 | 33786342180 | 4455 | 4445 | 4455 | 4445 | 2062 |
| 277 | 20231221 | 135700 | 33777168375 | 4445 | 4445 | 4450 | 4445 | 1055 |
| 278 | 20231221 | 135600 | 33772478655 | 4445 | 4450 | 4455 | 4445 | 2284 |
| 279 | 20231221 | 135500 | 33762317565 | 4460 | 4465 | 4465 | 4455 | 20572 |
| 280 | 20231221 | 135400 | 33670639510 | 4460 | 4460 | 4465 | 4460 | 838 |
| 281 | 20231221 | 135300 | 33666901910 | 4460 | 4465 | 4465 | 4460 | 8730 |
| 282 | 20231221 | 135200 | 33627927115 | 4465 | 4470 | 4470 | 4465 | 298 |
| 283 | 20231221 | 135100 | 33626595280 | 4470 | 4475 | 4475 | 4470 | 979 |
| 284 | 20231221 | 135000 | 33622219030 | 4475 | 4475 | 4475 | 4475 | 146 |
| 285 | 20231221 | 134900 | 33621565680 | 4480 | 4480 | 4480 | 4480 | 602 |
| 286 | 20231221 | 134800 | 33618868720 | 4475 | 4480 | 4480 | 4475 | 701 |
| 287 | 20231221 | 134700 | 33615729755 | 4480 | 4485 | 4485 | 4480 | 38 |
| 288 | 20231221 | 134600 | 33615559510 | 4485 | 4480 | 4485 | 4480 | 789 |
| 289 | 20231221 | 134500 | 33612024785 | 4480 | 4480 | 4485 | 4480 | 1282 |
| 290 | 20231221 | 134400 | 33606275725 | 4480 | 4470 | 4480 | 4465 | 12012 |
| 291 | 20231221 | 134300 | 33552587020 | 4470 | 4470 | 4470 | 4465 | 4108 |
| 292 | 20231221 | 134200 | 33534242045 | 4475 | 4465 | 4480 | 4465 | 250 |
| 293 | 20231221 | 134100 | 33533123690 | 4465 | 4465 | 4470 | 4465 | 1303 |
| 294 | 20231221 | 134000 | 33527305775 | 4465 | 4460 | 4465 | 4455 | 1025 |
| 295 | 20231221 | 133900 | 33522734610 | 4465 | 4465 | 4470 | 4465 | 1434 |
| 296 | 20231221 | 133800 | 33516331790 | 4460 | 4460 | 4460 | 4455 | 542 |
| 297 | 20231221 | 133700 | 33513914700 | 4460 | 4465 | 4465 | 4455 | 3867 |
| 298 | 20231221 | 133600 | 33496674640 | 4465 | 4480 | 4480 | 4465 | 4940 |
| 299 | 20231221 | 133500 | 33474581185 | 4480 | 4485 | 4485 | 4480 | 2526 |
| 300 | 20231221 | 133400 | 33463264195 | 4485 | 4500 | 4500 | 4485 | 1778 |
| 301 | 20231221 | 133300 | 33455285740 | 4500 | 4500 | 4500 | 4500 | 1 |
| 302 | 20231221 | 133200 | 33455281240 | 4485 | 4500 | 4500 | 4485 | 154 |
| 303 | 20231221 | 133100 | 33454589785 | 4485 | 4500 | 4500 | 4480 | 861 |
| 304 | 20231221 | 133000 | 33450728905 | 4480 | 4510 | 4510 | 4480 | 3656 |
| 305 | 20231221 | 132900 | 33434282385 | 4510 | 4500 | 4515 | 4500 | 6819 |
| 306 | 20231221 | 132800 | 33403543810 | 4500 | 4510 | 4510 | 4500 | 327 |
| 307 | 20231221 | 132700 | 33402069640 | 4510 | 4475 | 4510 | 4475 | 1067 |
| 308 | 20231221 | 132600 | 33397261170 | 4475 | 4475 | 4505 | 4475 | 2101 |
| 309 | 20231221 | 132500 | 33387825265 | 4475 | 4500 | 4500 | 4470 | 803 |
| 310 | 20231221 | 132400 | 33384229850 | 4500 | 4470 | 4500 | 4465 | 3478 |
| 311 | 20231221 | 132300 | 33368621740 | 4470 | 4480 | 4490 | 4470 | 9520 |
| 312 | 20231221 | 132200 | 33326021870 | 4480 | 4500 | 4500 | 4480 | 1010 |
| 313 | 20231221 | 132100 | 33321486350 | 4490 | 4490 | 4510 | 4480 | 4976 |
| 314 | 20231221 | 132000 | 33299145140 | 4490 | 4500 | 4500 | 4485 | 8176 |
| 315 | 20231221 | 131900 | 33262414055 | 4500 | 4495 | 4515 | 4495 | 5946 |
| 316 | 20231221 | 131800 | 33235638425 | 4500 | 4475 | 4500 | 4475 | 5578 |
| 317 | 20231221 | 131700 | 33210605085 | 4470 | 4460 | 4470 | 4460 | 649 |
| 318 | 20231221 | 131600 | 33207706895 | 4465 | 4465 | 4475 | 4465 | 738 |
| 319 | 20231221 | 131500 | 33204410200 | 4475 | 4470 | 4480 | 4465 | 2854 |
| 320 | 20231221 | 131400 | 33191652670 | 4470 | 4470 | 4480 | 4470 | 3414 |
| 321 | 20231221 | 131300 | 33176384445 | 4475 | 4475 | 4475 | 4470 | 248 |
| 322 | 20231221 | 131200 | 33175275265 | 4460 | 4480 | 4485 | 4460 | 8817 |
| 323 | 20231221 | 131100 | 33135929575 | 4465 | 4465 | 4480 | 4465 | 5338 |
| 324 | 20231221 | 131000 | 33112089760 | 4460 | 4460 | 4480 | 4460 | 7764 |
| 325 | 20231221 | 130900 | 33077388195 | 4460 | 4475 | 4475 | 4460 | 2368 |
| 326 | 20231221 | 130800 | 33066812850 | 4475 | 4465 | 4475 | 4460 | 1830 |
| 327 | 20231221 | 130700 | 33058631830 | 4460 | 4460 | 4460 | 4460 | 3023 |
| 328 | 20231221 | 130600 | 33045149250 | 4450 | 4475 | 4480 | 4450 | 861 |
| 329 | 20231221 | 130500 | 33041300420 | 4475 | 4445 | 4475 | 4445 | 1801 |
| 330 | 20231221 | 130400 | 33033260235 | 4440 | 4430 | 4440 | 4430 | 5201 |
| 331 | 20231221 | 130300 | 33010189640 | 4430 | 4430 | 4440 | 4425 | 3191 |
| 332 | 20231221 | 130200 | 32996055320 | 4430 | 4450 | 4455 | 4425 | 3751 |
| 333 | 20231221 | 130100 | 32979397335 | 4440 | 4460 | 4470 | 4415 | 39884 |
| 334 | 20231221 | 130000 | 32802356395 | 4460 | 4460 | 4470 | 4455 | 360 |
| 335 | 20231221 | 125900 | 32800749425 | 4460 | 4465 | 4470 | 4460 | 2376 |
| 336 | 20231221 | 125800 | 32790149695 | 4465 | 4460 | 4480 | 4460 | 401 |
| 337 | 20231221 | 125700 | 32788359435 | 4475 | 4480 | 4490 | 4455 | 2834 |
| 338 | 20231221 | 125600 | 32775706650 | 4480 | 4470 | 4480 | 4450 | 14269 |
| 339 | 20231221 | 125500 | 32712044475 | 4475 | 4470 | 4475 | 4465 | 1929 |
| 340 | 20231221 | 125400 | 32703421980 | 4470 | 4470 | 4470 | 4465 | 1181 |
| 341 | 20231221 | 125300 | 32698145855 | 4480 | 4465 | 4480 | 4465 | 1032 |
| 342 | 20231221 | 125200 | 32693536055 | 4465 | 4475 | 4475 | 4465 | 3222 |
| 343 | 20231221 | 125100 | 32679146495 | 4475 | 4470 | 4475 | 4460 | 3163 |
| 344 | 20231221 | 125000 | 32665022040 | 4460 | 4480 | 4480 | 4460 | 7833 |
| 345 | 20231221 | 124900 | 32630011495 | 4475 | 4490 | 4490 | 4475 | 1295 |
| 346 | 20231221 | 124800 | 32624207085 | 4485 | 4490 | 4500 | 4480 | 3307 |
| 347 | 20231221 | 124700 | 32609375935 | 4490 | 4500 | 4500 | 4485 | 3318 |
| 348 | 20231221 | 124600 | 32594478875 | 4500 | 4485 | 4505 | 4485 | 998 |
| 349 | 20231221 | 124500 | 32589987635 | 4505 | 4485 | 4505 | 4480 | 639 |
| 350 | 20231221 | 124400 | 32587114790 | 4485 | 4500 | 4500 | 4480 | 3166 |
| 351 | 20231221 | 124300 | 32572909585 | 4500 | 4500 | 4510 | 4495 | 3250 |
| 352 | 20231221 | 124200 | 32558290530 | 4495 | 4495 | 4510 | 4490 | 1776 |
| 353 | 20231221 | 124100 | 32550307350 | 4495 | 4485 | 4495 | 4485 | 593 |
| 354 | 20231221 | 124000 | 32547645460 | 4490 | 4490 | 4500 | 4485 | 2378 |
| 355 | 20231221 | 123900 | 32536965905 | 4490 | 4510 | 4510 | 4485 | 5342 |
| 356 | 20231221 | 123800 | 32512965325 | 4500 | 4520 | 4520 | 4500 | 13297 |
| 357 | 20231221 | 123700 | 32452979235 | 4520 | 4560 | 4565 | 4520 | 23306 |
| 358 | 20231221 | 123600 | 32346864310 | 4560 | 4550 | 4565 | 4540 | 24887 |
| 359 | 20231221 | 123500 | 32233438080 | 4550 | 4535 | 4550 | 4525 | 11789 |
| 360 | 20231221 | 123400 | 32179875070 | 4525 | 4525 | 4535 | 4520 | 9357 |
| 361 | 20231221 | 123300 | 32137518000 | 4525 | 4510 | 4525 | 4500 | 7966 |
| 362 | 20231221 | 123200 | 32101522695 | 4510 | 4515 | 4515 | 4490 | 18969 |
| 363 | 20231221 | 123100 | 32016120265 | 4515 | 4495 | 4515 | 4490 | 5707 |
| 364 | 20231221 | 123000 | 31990426745 | 4495 | 4475 | 4495 | 4475 | 4341 |
| 365 | 20231221 | 122900 | 31970943725 | 4470 | 4475 | 4480 | 4470 | 944 |
| 366 | 20231221 | 122800 | 31966721620 | 4475 | 4475 | 4480 | 4470 | 903 |
| 367 | 20231221 | 122700 | 31962679015 | 4470 | 4475 | 4475 | 4470 | 618 |
| 368 | 20231221 | 122600 | 31959915965 | 4475 | 4485 | 4490 | 4475 | 2643 |
| 369 | 20231221 | 122500 | 31948080015 | 4485 | 4485 | 4490 | 4485 | 530 |
| 370 | 20231221 | 122400 | 31945702945 | 4490 | 4485 | 4490 | 4465 | 1625 |
| 371 | 20231221 | 122300 | 31938414430 | 4460 | 4455 | 4490 | 4455 | 4526 |
| 372 | 20231221 | 122200 | 31918188955 | 4455 | 4460 | 4465 | 4450 | 2235 |
| 373 | 20231221 | 122100 | 31908237445 | 4460 | 4460 | 4465 | 4455 | 1968 |
| 374 | 20231221 | 122000 | 31899465940 | 4460 | 4465 | 4465 | 4460 | 5933 |
| 375 | 20231221 | 121900 | 31872995140 | 4465 | 4470 | 4470 | 4465 | 1756 |
| 376 | 20231221 | 121800 | 31865151145 | 4470 | 4480 | 4480 | 4465 | 4588 |
| 377 | 20231221 | 121700 | 31844641425 | 4470 | 4485 | 4485 | 4470 | 5029 |
| 378 | 20231221 | 121600 | 31822114975 | 4485 | 4485 | 4485 | 4480 | 409 |
| 379 | 20231221 | 121500 | 31820281645 | 4485 | 4490 | 4490 | 4480 | 2019 |
| 380 | 20231221 | 121400 | 31811227715 | 4490 | 4490 | 4490 | 4485 | 813 |
| 381 | 20231221 | 121300 | 31807580410 | 4485 | 4490 | 4490 | 4485 | 2799 |
| 382 | 20231221 | 121200 | 31795026890 | 4490 | 4490 | 4490 | 4485 | 3248 |
| 383 | 20231221 | 121100 | 31780448320 | 4490 | 4495 | 4500 | 4490 | 3082 |
| 384 | 20231221 | 121000 | 31766605200 | 4495 | 4500 | 4500 | 4490 | 5010 |
| 385 | 20231221 | 120900 | 31744069995 | 4500 | 4505 | 4505 | 4485 | 4722 |
| 386 | 20231221 | 120800 | 31722857595 | 4505 | 4490 | 4505 | 4490 | 1967 |
| 387 | 20231221 | 120700 | 31714003815 | 4490 | 4495 | 4505 | 4490 | 5550 |
| 388 | 20231221 | 120600 | 31689045600 | 4495 | 4470 | 4495 | 4470 | 11903 |
| 389 | 20231221 | 120500 | 31635699115 | 4470 | 4465 | 4470 | 4465 | 778 |
| 390 | 20231221 | 120400 | 31632223895 | 4465 | 4465 | 4470 | 4460 | 1394 |
| 391 | 20231221 | 120300 | 31625999255 | 4465 | 4470 | 4475 | 4465 | 1934 |
| 392 | 20231221 | 120200 | 31617355870 | 4470 | 4460 | 4470 | 4450 | 2989 |
| 393 | 20231221 | 120100 | 31604006280 | 4445 | 4450 | 4455 | 4445 | 2824 |
| 394 | 20231221 | 120000 | 31591439420 | 4440 | 4430 | 4450 | 4430 | 4148 |
| 395 | 20231221 | 115900 | 31573039030 | 4430 | 4440 | 4450 | 4430 | 1590 |
| 396 | 20231221 | 115800 | 31565981910 | 4440 | 4445 | 4460 | 4430 | 3819 |
| 397 | 20231221 | 115700 | 31549034855 | 4445 | 4455 | 4460 | 4445 | 6780 |
| 398 | 20231221 | 115600 | 31518855050 | 4455 | 4460 | 4470 | 4455 | 1906 |
| 399 | 20231221 | 115500 | 31510357585 | 4450 | 4470 | 4475 | 4450 | 5062 |
| 400 | 20231221 | 115400 | 31487807225 | 4475 | 4430 | 4480 | 4420 | 38529 |
| 401 | 20231221 | 115300 | 31316921140 | 4435 | 4445 | 4450 | 4430 | 10825 |
| 402 | 20231221 | 115200 | 31268934975 | 4435 | 4465 | 4480 | 4435 | 28761 |
| 403 | 20231221 | 115100 | 31140947075 | 4475 | 4485 | 4485 | 4465 | 14551 |
| 404 | 20231221 | 115000 | 31075798020 | 4480 | 4500 | 4515 | 4480 | 9415 |
| 405 | 20231221 | 114900 | 31033508565 | 4495 | 4500 | 4520 | 4490 | 3588 |
| 406 | 20231221 | 114800 | 31017379380 | 4500 | 4505 | 4505 | 4495 | 1764 |
| 407 | 20231221 | 114700 | 31009438140 | 4505 | 4500 | 4510 | 4495 | 1715 |
| 408 | 20231221 | 114600 | 31001718860 | 4500 | 4500 | 4500 | 4495 | 3359 |
| 409 | 20231221 | 114500 | 30986614715 | 4500 | 4520 | 4520 | 4500 | 3157 |
| 410 | 20231221 | 114400 | 30972407415 | 4520 | 4520 | 4530 | 4520 | 1706 |
| 411 | 20231221 | 114300 | 30964696275 | 4520 | 4520 | 4525 | 4500 | 2608 |
| 412 | 20231221 | 114200 | 30952932695 | 4525 | 4540 | 4540 | 4525 | 652 |
| 413 | 20231221 | 114100 | 30949977805 | 4540 | 4530 | 4540 | 4530 | 1254 |
| 414 | 20231221 | 114000 | 30944293765 | 4530 | 4500 | 4530 | 4495 | 13489 |
| 415 | 20231221 | 113900 | 30883416960 | 4510 | 4510 | 4515 | 4505 | 5788 |
| 416 | 20231221 | 113800 | 30857332640 | 4515 | 4525 | 4525 | 4510 | 8138 |
| 417 | 20231221 | 113700 | 30820569860 | 4520 | 4525 | 4530 | 4520 | 1288 |
| 418 | 20231221 | 113600 | 30814743420 | 4520 | 4540 | 4540 | 4520 | 4317 |
| 419 | 20231221 | 113500 | 30795196070 | 4540 | 4540 | 4545 | 4530 | 5031 |
| 420 | 20231221 | 113400 | 30772375060 | 4540 | 4535 | 4545 | 4530 | 2146 |
| 421 | 20231221 | 113300 | 30762639175 | 4535 | 4530 | 4545 | 4530 | 5020 |
| 422 | 20231221 | 113200 | 30739871335 | 4530 | 4525 | 4535 | 4525 | 1785 |
| 423 | 20231221 | 113100 | 30731784975 | 4525 | 4515 | 4525 | 4515 | 1985 |
| 424 | 20231221 | 113000 | 30722810035 | 4515 | 4520 | 4520 | 4510 | 2640 |
| 425 | 20231221 | 112900 | 30710893955 | 4520 | 4520 | 4520 | 4510 | 5831 |
| 426 | 20231221 | 112800 | 30684582805 | 4515 | 4525 | 4525 | 4515 | 11444 |
| 427 | 20231221 | 112700 | 30632869415 | 4525 | 4520 | 4525 | 4515 | 1572 |
| 428 | 20231221 | 112600 | 30625764960 | 4520 | 4520 | 4525 | 4505 | 1702 |
| 429 | 20231221 | 112500 | 30618088620 | 4530 | 4535 | 4535 | 4520 | 4333 |
| 430 | 20231221 | 112400 | 30598452090 | 4535 | 4520 | 4535 | 4515 | 3078 |
| 431 | 20231221 | 112300 | 30584513755 | 4520 | 4515 | 4520 | 4495 | 4415 |
| 432 | 20231221 | 112200 | 30564628265 | 4530 | 4540 | 4550 | 4515 | 15269 |
| 433 | 20231221 | 112100 | 30495527475 | 4540 | 4520 | 4545 | 4520 | 5176 |
| 434 | 20231221 | 112000 | 30472046090 | 4520 | 4500 | 4520 | 4500 | 5617 |
| 435 | 20231221 | 111900 | 30446728250 | 4495 | 4480 | 4500 | 4475 | 9048 |
| 436 | 20231221 | 111800 | 30406206240 | 4475 | 4465 | 4480 | 4465 | 6854 |
| 437 | 20231221 | 111700 | 30375554135 | 4470 | 4470 | 4475 | 4455 | 7700 |
| 438 | 20231221 | 111600 | 30341169770 | 4470 | 4470 | 4485 | 4455 | 10087 |
| 439 | 20231221 | 111500 | 30296162075 | 4450 | 4495 | 4515 | 4450 | 42646 |
| 440 | 20231221 | 111400 | 30105408435 | 4490 | 4525 | 4525 | 4490 | 7779 |
| 441 | 20231221 | 111300 | 30070351735 | 4525 | 4510 | 4525 | 4490 | 6113 |
| 442 | 20231221 | 111200 | 30042801000 | 4490 | 4500 | 4515 | 4480 | 22043 |
| 443 | 20231221 | 111100 | 29943751370 | 4505 | 4515 | 4530 | 4505 | 9854 |
| 444 | 20231221 | 111000 | 29899292165 | 4510 | 4540 | 4540 | 4500 | 29528 |
| 445 | 20231221 | 110900 | 29766015445 | 4540 | 4570 | 4570 | 4520 | 16752 |
| 446 | 20231221 | 110800 | 29690118065 | 4570 | 4515 | 4580 | 4510 | 21817 |
| 447 | 20231221 | 110700 | 29591154640 | 4515 | 4545 | 4550 | 4515 | 17069 |
| 448 | 20231221 | 110600 | 29513831480 | 4550 | 4550 | 4555 | 4535 | 9532 |
| 449 | 20231221 | 110500 | 29470485605 | 4555 | 4540 | 4580 | 4530 | 17483 |
| 450 | 20231221 | 110400 | 29390872610 | 4540 | 4560 | 4560 | 4515 | 45174 |
| 451 | 20231221 | 110300 | 29186038720 | 4560 | 4580 | 4595 | 4560 | 34489 |
| 452 | 20231221 | 110200 | 29028299835 | 4580 | 4610 | 4610 | 4580 | 21522 |
| 453 | 20231221 | 110100 | 28929475530 | 4600 | 4630 | 4630 | 4600 | 40274 |
| 454 | 20231221 | 110000 | 28743845840 | 4630 | 4650 | 4660 | 4620 | 20115 |
| 455 | 20231221 | 105900 | 28650507005 | 4650 | 4660 | 4670 | 4640 | 18444 |
| 456 | 20231221 | 105800 | 28564695645 | 4660 | 4700 | 4700 | 4655 | 18587 |
| 457 | 20231221 | 105700 | 28477801185 | 4700 | 4670 | 4705 | 4670 | 15584 |
| 458 | 20231221 | 105600 | 28404789400 | 4675 | 4675 | 4685 | 4670 | 9527 |
| 459 | 20231221 | 105500 | 28360265740 | 4675 | 4660 | 4695 | 4660 | 16829 |
| 460 | 20231221 | 105400 | 28281630380 | 4660 | 4655 | 4660 | 4620 | 45266 |
| 461 | 20231221 | 105300 | 28071443000 | 4655 | 4665 | 4670 | 4655 | 25499 |
| 462 | 20231221 | 105200 | 27952667285 | 4670 | 4700 | 4710 | 4665 | 28296 |
| 463 | 20231221 | 105100 | 27820098795 | 4715 | 4710 | 4735 | 4695 | 53300 |
| 464 | 20231221 | 105000 | 27568788715 | 4710 | 4685 | 4710 | 4670 | 30764 |
| 465 | 20231221 | 104900 | 27424495205 | 4665 | 4700 | 4715 | 4665 | 24697 |
| 466 | 20231221 | 104800 | 27308552325 | 4700 | 4725 | 4740 | 4655 | 32275 |
| 467 | 20231221 | 104700 | 27157148865 | 4710 | 4745 | 4750 | 4710 | 21705 |
| 468 | 20231221 | 104600 | 27054346355 | 4730 | 4745 | 4760 | 4730 | 24189 |
| 469 | 20231221 | 104500 | 26939522580 | 4735 | 4700 | 4745 | 4690 | 27817 |
| 470 | 20231221 | 104400 | 26808584960 | 4695 | 4675 | 4695 | 4660 | 27454 |
| 471 | 20231221 | 104300 | 26680245570 | 4675 | 4625 | 4675 | 4625 | 52463 |
| 472 | 20231221 | 104200 | 26436270255 | 4640 | 4765 | 4765 | 4615 | 84529 |
| 473 | 20231221 | 104100 | 26040519570 | 4730 | 4805 | 4805 | 4720 | 80247 |
| 474 | 20231221 | 104000 | 25659479790 | 4790 | 4890 | 4920 | 4785 | 201013 |
| 475 | 20231221 | 103900 | 24678561650 | 4895 | 4850 | 4900 | 4845 | 164231 |
| 476 | 20231221 | 103800 | 23877104835 | 4850 | 4825 | 4850 | 4815 | 109074 |
| 477 | 20231221 | 103700 | 23349727760 | 4815 | 4810 | 4840 | 4790 | 95937 |
| 478 | 20231221 | 103600 | 22887541025 | 4810 | 4775 | 4815 | 4760 | 65075 |
| 479 | 20231221 | 103500 | 22575463710 | 4770 | 4765 | 4780 | 4745 | 31230 |
| 480 | 20231221 | 103400 | 22426562705 | 4765 | 4780 | 4785 | 4705 | 61833 |
| 481 | 20231221 | 103300 | 22133356645 | 4775 | 4795 | 4810 | 4775 | 78846 |
| 482 | 20231221 | 103200 | 21755350575 | 4775 | 4745 | 4795 | 4740 | 71779 |
| 483 | 20231221 | 103100 | 21413145250 | 4745 | 4700 | 4750 | 4690 | 44932 |
| 484 | 20231221 | 103000 | 21200830625 | 4710 | 4740 | 4750 | 4680 | 53289 |
| 485 | 20231221 | 102900 | 20949037675 | 4740 | 4695 | 4745 | 4690 | 90124 |
| 486 | 20231221 | 102800 | 20523095410 | 4700 | 4640 | 4705 | 4635 | 80296 |
| 487 | 20231221 | 102700 | 20147296645 | 4640 | 4580 | 4650 | 4580 | 40170 |
| 488 | 20231221 | 102600 | 19961605830 | 4590 | 4565 | 4610 | 4565 | 21858 |
| 489 | 20231221 | 102500 | 19861398525 | 4570 | 4550 | 4575 | 4545 | 23116 |
| 490 | 20231221 | 102400 | 19756105175 | 4550 | 4565 | 4580 | 4545 | 31681 |
| 491 | 20231221 | 102300 | 19611797780 | 4545 | 4590 | 4595 | 4545 | 45710 |
| 492 | 20231221 | 102200 | 19403172055 | 4590 | 4535 | 4590 | 4535 | 23982 |
| 493 | 20231221 | 102100 | 19293706680 | 4550 | 4610 | 4625 | 4510 | 79904 |
| 494 | 20231221 | 102000 | 18929211520 | 4600 | 4665 | 4665 | 4600 | 57372 |
| 495 | 20231221 | 101900 | 18663480535 | 4665 | 4625 | 4670 | 4625 | 17119 |
| 496 | 20231221 | 101800 | 18583934785 | 4625 | 4685 | 4690 | 4605 | 86636 |
| 497 | 20231221 | 101700 | 18181369530 | 4685 | 4715 | 4725 | 4685 | 63567 |
| 498 | 20231221 | 101600 | 17882632395 | 4710 | 4760 | 4780 | 4710 | 34140 |
| 499 | 20231221 | 101500 | 17720816525 | 4775 | 4810 | 4815 | 4735 | 48573 |
| 500 | 20231221 | 101400 | 17489256605 | 4810 | 4755 | 4815 | 4745 | 58137 |
| 501 | 20231221 | 101300 | 17211372435 | 4760 | 4795 | 4800 | 4755 | 52724 |
| 502 | 20231221 | 101200 | 16959295485 | 4790 | 4795 | 4835 | 4770 | 63964 |
| 503 | 20231221 | 101100 | 16652384505 | 4795 | 4765 | 4830 | 4755 | 107253 |
| 504 | 20231221 | 101000 | 16138460645 | 4760 | 4745 | 4775 | 4735 | 49684 |
| 505 | 20231221 | 100900 | 15902099855 | 4750 | 4690 | 4765 | 4685 | 78270 |
| 506 | 20231221 | 100800 | 15531717995 | 4690 | 4730 | 4750 | 4680 | 98474 |
| 507 | 20231221 | 100700 | 15067372275 | 4720 | 4770 | 4780 | 4720 | 103116 |
| 508 | 20231221 | 100600 | 14577361125 | 4775 | 4845 | 4845 | 4765 | 157640 |
| 509 | 20231221 | 100500 | 13822789400 | 4850 | 4855 | 4925 | 4825 | 196275 |
| 510 | 20231221 | 100400 | 12864213880 | 4855 | 4810 | 4920 | 4810 | 365992 |
| 511 | 20231221 | 100300 | 11079608750 | 4815 | 4780 | 4820 | 4770 | 140888 |
| 512 | 20231221 | 100200 | 10403570740 | 4780 | 4780 | 4815 | 4765 | 151226 |
| 513 | 20231221 | 100100 | 9679005170 | 4775 | 4780 | 4815 | 4730 | 215106 |
| 514 | 20231221 | 100000 | 8652168935 | 4780 | 4775 | 4850 | 4710 | 368816 |
| 515 | 20231221 | 095900 | 6888172980 | 4785 | 4730 | 4795 | 4725 | 430457 |
| 516 | 20231221 | 095800 | 4840608700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 517 | 20231221 | 095700 | 4840608700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 518 | 20231221 | 095600 | 4840608700 | 4640 | 4410 | 4640 | 4400 | 179531 |
| 519 | 20231221 | 095500 | 4028773830 | 4400 | 4395 | 4415 | 4395 | 9367 |
| 520 | 20231221 | 095400 | 3987491740 | 4400 | 4395 | 4420 | 4385 | 8543 |
| 521 | 20231221 | 095300 | 3949866460 | 4395 | 4390 | 4395 | 4385 | 1605 |
| 522 | 20231221 | 095200 | 3942822375 | 4385 | 4405 | 4405 | 4380 | 2445 |
| 523 | 20231221 | 095100 | 3932085330 | 4405 | 4380 | 4410 | 4375 | 9689 |
| 524 | 20231221 | 095000 | 3889558360 | 4380 | 4390 | 4395 | 4375 | 6090 |
| 525 | 20231221 | 094900 | 3862855510 | 4390 | 4400 | 4415 | 4390 | 7129 |
| 526 | 20231221 | 094800 | 3831473345 | 4400 | 4410 | 4420 | 4370 | 16166 |
| 527 | 20231221 | 094700 | 3760458890 | 4415 | 4440 | 4445 | 4370 | 20750 |
| 528 | 20231221 | 094600 | 3669011205 | 4430 | 4415 | 4445 | 4395 | 25134 |
| 529 | 20231221 | 094500 | 3557762155 | 4425 | 4395 | 4425 | 4380 | 15025 |
| 530 | 20231221 | 094400 | 3491701640 | 4395 | 4400 | 4400 | 4370 | 11305 |
| 531 | 20231221 | 094300 | 3442162405 | 4400 | 4400 | 4410 | 4370 | 19333 |
| 532 | 20231221 | 094200 | 3357189990 | 4400 | 4450 | 4450 | 4390 | 34797 |
| 533 | 20231221 | 094100 | 3203699760 | 4450 | 4435 | 4470 | 4410 | 62478 |
| 534 | 20231221 | 094000 | 2925521695 | 4435 | 4410 | 4450 | 4390 | 60135 |
| 535 | 20231221 | 093900 | 2659073930 | 4410 | 4385 | 4410 | 4385 | 13124 |
| 536 | 20231221 | 093800 | 2601240760 | 4385 | 4370 | 4425 | 4365 | 40655 |
| 537 | 20231221 | 093700 | 2422451020 | 4370 | 4340 | 4370 | 4340 | 4150 |
| 538 | 20231221 | 093600 | 2404395435 | 4340 | 4310 | 4345 | 4310 | 3569 |
| 539 | 20231221 | 093500 | 2388932395 | 4315 | 4315 | 4335 | 4300 | 1350 |
| 540 | 20231221 | 093400 | 2383120400 | 4310 | 4350 | 4350 | 4310 | 11901 |
| 541 | 20231221 | 093300 | 2331681920 | 4330 | 4350 | 4370 | 4330 | 13038 |
| 542 | 20231221 | 093200 | 2275057355 | 4350 | 4390 | 4400 | 4350 | 14511 |
| 543 | 20231221 | 093100 | 2211463325 | 4370 | 4340 | 4400 | 4335 | 12022 |
| 544 | 20231221 | 093000 | 2159057580 | 4335 | 4350 | 4355 | 4330 | 4791 |
| 545 | 20231221 | 092900 | 2138290545 | 4350 | 4375 | 4385 | 4330 | 16944 |
| 546 | 20231221 | 092800 | 2064462455 | 4370 | 4400 | 4400 | 4335 | 13773 |
| 547 | 20231221 | 092700 | 2004487815 | 4390 | 4370 | 4390 | 4370 | 8472 |
| 548 | 20231221 | 092600 | 1967376420 | 4370 | 4415 | 4420 | 4350 | 36389 |
| 549 | 20231221 | 092500 | 1807316720 | 4420 | 4360 | 4450 | 4330 | 104643 |
| 550 | 20231221 | 092400 | 1346164655 | 4360 | 4330 | 4390 | 4320 | 42134 |
| 551 | 20231221 | 092300 | 1162510655 | 4330 | 4325 | 4330 | 4300 | 8358 |
| 552 | 20231221 | 092200 | 1126452590 | 4330 | 4305 | 4340 | 4305 | 13580 |
| 553 | 20231221 | 092100 | 1067745135 | 4305 | 4290 | 4315 | 4290 | 11637 |
| 554 | 20231221 | 092000 | 1017697355 | 4285 | 4290 | 4300 | 4280 | 7304 |
| 555 | 20231221 | 091900 | 986337110 | 4280 | 4275 | 4290 | 4275 | 2983 |
| 556 | 20231221 | 091800 | 973548820 | 4270 | 4275 | 4290 | 4265 | 3777 |
| 557 | 20231221 | 091700 | 957386920 | 4275 | 4285 | 4290 | 4270 | 836 |
| 558 | 20231221 | 091600 | 953808305 | 4285 | 4285 | 4285 | 4280 | 442 |
| 559 | 20231221 | 091500 | 951916015 | 4285 | 4275 | 4285 | 4275 | 3505 |
| 560 | 20231221 | 091400 | 936914600 | 4275 | 4265 | 4275 | 4260 | 3138 |
| 561 | 20231221 | 091300 | 923515900 | 4265 | 4255 | 4270 | 4255 | 3040 |
| 562 | 20231221 | 091200 | 910565190 | 4255 | 4255 | 4270 | 4250 | 1545 |
| 563 | 20231221 | 091100 | 903991595 | 4255 | 4270 | 4280 | 4250 | 8520 |
| 564 | 20231221 | 091000 | 867703535 | 4270 | 4265 | 4280 | 4260 | 3077 |
| 565 | 20231221 | 090900 | 854579465 | 4260 | 4310 | 4320 | 4260 | 9222 |
| 566 | 20231221 | 090800 | 814993470 | 4310 | 4295 | 4325 | 4265 | 19292 |
| 567 | 20231221 | 090700 | 731930600 | 4295 | 4270 | 4295 | 4250 | 13980 |
| 568 | 20231221 | 090600 | 672188260 | 4270 | 4300 | 4305 | 4270 | 10736 |
| 569 | 20231221 | 090500 | 626095990 | 4285 | 4300 | 4315 | 4285 | 19669 |
| 570 | 20231221 | 090400 | 541488715 | 4300 | 4355 | 4360 | 4295 | 20552 |
| 571 | 20231221 | 090300 | 452616290 | 4355 | 4330 | 4385 | 4330 | 42097 |
| 572 | 20231221 | 090200 | 269309930 | 4330 | 4250 | 4350 | 4250 | 37678 |
| 573 | 20231221 | 090100 | 107252465 | 4240 | 4240 | 4260 | 4210 | 15095 |
| 574 | 20231221 | 090000 | 43249820 | 4240 | 4220 | 4240 | 4220 | 10230 |