28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 184600 | 980666075 | 4395 | 4395 | 4395 | 4395 | 4764 |
| 3 | 20231228 | 184500 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 4 | 20231228 | 184400 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 5 | 20231228 | 184300 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 6 | 20231228 | 184200 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 7 | 20231228 | 184100 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 8 | 20231228 | 184000 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 9 | 20231228 | 183900 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 10 | 20231228 | 183800 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 11 | 20231228 | 183700 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 12 | 20231228 | 183600 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 13 | 20231228 | 183500 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 14 | 20231228 | 183400 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 15 | 20231228 | 183300 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 16 | 20231228 | 183200 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 17 | 20231228 | 183100 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 18 | 20231228 | 183000 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 19 | 20231228 | 182900 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 20 | 20231228 | 182800 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 21 | 20231228 | 182700 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 22 | 20231228 | 182600 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 23 | 20231228 | 182500 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 24 | 20231228 | 182400 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 25 | 20231228 | 182300 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 26 | 20231228 | 182200 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 27 | 20231228 | 182100 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 28 | 20231228 | 182000 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 29 | 20231228 | 181900 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 30 | 20231228 | 181800 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 31 | 20231228 | 181700 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 32 | 20231228 | 181600 | 980666075 | 4395 | 4395 | 4395 | 4395 | 4764 |
| 33 | 20231228 | 181500 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 34 | 20231228 | 181400 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 35 | 20231228 | 181300 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 36 | 20231228 | 181200 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 37 | 20231228 | 181100 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 38 | 20231228 | 181000 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 39 | 20231228 | 180900 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 40 | 20231228 | 180800 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 41 | 20231228 | 180700 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 42 | 20231228 | 180600 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 43 | 20231228 | 180500 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 44 | 20231228 | 180400 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 45 | 20231228 | 180300 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 46 | 20231228 | 180200 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 47 | 20231228 | 180100 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 48 | 20231228 | 180000 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 49 | 20231228 | 175900 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 50 | 20231228 | 175800 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 51 | 20231228 | 175700 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 52 | 20231228 | 175600 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 53 | 20231228 | 175500 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 54 | 20231228 | 175400 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 55 | 20231228 | 175300 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 56 | 20231228 | 175200 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 57 | 20231228 | 175100 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 58 | 20231228 | 175000 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 59 | 20231228 | 174900 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 60 | 20231228 | 174800 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 61 | 20231228 | 174700 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 62 | 20231228 | 174600 | 980666075 | 4395 | 4395 | 4395 | 4395 | 4764 |
| 63 | 20231228 | 174500 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 64 | 20231228 | 174400 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 65 | 20231228 | 174300 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 66 | 20231228 | 174200 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 67 | 20231228 | 174100 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 68 | 20231228 | 174000 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 69 | 20231228 | 173900 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 70 | 20231228 | 173800 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 71 | 20231228 | 173700 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 72 | 20231228 | 173600 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 73 | 20231228 | 173500 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 74 | 20231228 | 173400 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 75 | 20231228 | 173300 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 76 | 20231228 | 173200 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 77 | 20231228 | 173100 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 78 | 20231228 | 173000 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 79 | 20231228 | 172900 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 80 | 20231228 | 172800 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 81 | 20231228 | 172700 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 82 | 20231228 | 172600 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 83 | 20231228 | 172500 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 84 | 20231228 | 172400 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 85 | 20231228 | 172300 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 86 | 20231228 | 172200 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 87 | 20231228 | 172100 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 88 | 20231228 | 172000 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 89 | 20231228 | 171900 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 90 | 20231228 | 171800 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 91 | 20231228 | 171700 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 92 | 20231228 | 171600 | 980666075 | 4395 | 4395 | 4395 | 4395 | 4764 |
| 93 | 20231228 | 171500 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 94 | 20231228 | 171400 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 95 | 20231228 | 171300 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 96 | 20231228 | 171200 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 97 | 20231228 | 171100 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 98 | 20231228 | 171000 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 99 | 20231228 | 170900 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 100 | 20231228 | 170800 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 101 | 20231228 | 170700 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 102 | 20231228 | 170600 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 103 | 20231228 | 170500 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 104 | 20231228 | 170400 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 105 | 20231228 | 170300 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 106 | 20231228 | 170200 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 107 | 20231228 | 170100 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 108 | 20231228 | 170000 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 109 | 20231228 | 165900 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 110 | 20231228 | 165800 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 111 | 20231228 | 165700 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 112 | 20231228 | 165600 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 113 | 20231228 | 165500 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 114 | 20231228 | 165400 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 115 | 20231228 | 165300 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 116 | 20231228 | 165200 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 117 | 20231228 | 165100 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 118 | 20231228 | 165000 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 119 | 20231228 | 164900 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 120 | 20231228 | 164800 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 121 | 20231228 | 164700 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 122 | 20231228 | 164600 | 980666075 | 4395 | 4395 | 4395 | 4395 | 4764 |
| 123 | 20231228 | 164500 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 124 | 20231228 | 164400 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 125 | 20231228 | 164300 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 126 | 20231228 | 164200 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 127 | 20231228 | 164100 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 128 | 20231228 | 164000 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 129 | 20231228 | 163900 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 130 | 20231228 | 163800 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 131 | 20231228 | 163700 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 132 | 20231228 | 163600 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 133 | 20231228 | 163500 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 134 | 20231228 | 163400 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 135 | 20231228 | 163300 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 136 | 20231228 | 163200 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 137 | 20231228 | 163100 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 138 | 20231228 | 163000 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 139 | 20231228 | 162900 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 140 | 20231228 | 162800 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 141 | 20231228 | 162700 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 142 | 20231228 | 162600 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 143 | 20231228 | 162500 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 144 | 20231228 | 162400 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 145 | 20231228 | 162300 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 146 | 20231228 | 162200 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 147 | 20231228 | 162100 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 148 | 20231228 | 162000 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 149 | 20231228 | 161900 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 150 | 20231228 | 161800 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 151 | 20231228 | 161700 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 152 | 20231228 | 161600 | 980666075 | 4395 | 4395 | 4395 | 4395 | 4764 |
| 153 | 20231228 | 161500 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 154 | 20231228 | 161400 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 155 | 20231228 | 161300 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 156 | 20231228 | 161200 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 157 | 20231228 | 161100 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 158 | 20231228 | 161000 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 159 | 20231228 | 160900 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 160 | 20231228 | 160800 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 161 | 20231228 | 160700 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 162 | 20231228 | 160600 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 163 | 20231228 | 160500 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 164 | 20231228 | 160400 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 165 | 20231228 | 160300 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 166 | 20231228 | 160200 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 167 | 20231228 | 160100 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 168 | 20231228 | 160000 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 169 | 20231228 | 155900 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 170 | 20231228 | 155800 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 171 | 20231228 | 155700 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 172 | 20231228 | 155600 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 173 | 20231228 | 155500 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 174 | 20231228 | 155400 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 175 | 20231228 | 155300 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 176 | 20231228 | 155200 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 177 | 20231228 | 155100 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 178 | 20231228 | 155000 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 179 | 20231228 | 154900 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 180 | 20231228 | 154800 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 181 | 20231228 | 154700 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 182 | 20231228 | 154600 | 980666075 | 4395 | 4395 | 4395 | 4395 | 4764 |
| 183 | 20231228 | 154500 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 184 | 20231228 | 154400 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 185 | 20231228 | 154300 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 186 | 20231228 | 154200 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 187 | 20231228 | 154100 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 188 | 20231228 | 154000 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 189 | 20231228 | 153900 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 190 | 20231228 | 153800 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 191 | 20231228 | 153700 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 192 | 20231228 | 153600 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 193 | 20231228 | 153500 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 194 | 20231228 | 153400 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 195 | 20231228 | 153300 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 196 | 20231228 | 153200 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 197 | 20231228 | 153100 | 980666075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 198 | 20231228 | 153000 | 980666075 | 4395 | 4395 | 4395 | 4395 | 4764 |
| 199 | 20231228 | 152900 | 959728295 | 4390 | 4390 | 4390 | 4390 | 0 |
| 200 | 20231228 | 152800 | 959728295 | 4390 | 4390 | 4390 | 4390 | 0 |
| 201 | 20231228 | 152700 | 959728295 | 4390 | 4390 | 4390 | 4390 | 0 |
| 202 | 20231228 | 152600 | 959728295 | 4390 | 4390 | 4390 | 4390 | 0 |
| 203 | 20231228 | 152500 | 959728295 | 4390 | 4390 | 4390 | 4390 | 0 |
| 204 | 20231228 | 152400 | 959728295 | 4390 | 4390 | 4390 | 4390 | 0 |
| 205 | 20231228 | 152300 | 959728295 | 4390 | 4390 | 4390 | 4390 | 0 |
| 206 | 20231228 | 152200 | 959728295 | 4390 | 4390 | 4390 | 4390 | 0 |
| 207 | 20231228 | 152100 | 959728295 | 4390 | 4390 | 4390 | 4390 | 0 |
| 208 | 20231228 | 152000 | 959728295 | 4390 | 4390 | 4390 | 4390 | 0 |
| 209 | 20231228 | 151900 | 959728295 | 4390 | 4385 | 4390 | 4385 | 357 |
| 210 | 20231228 | 151800 | 958161115 | 4395 | 4385 | 4395 | 4380 | 3444 |
| 211 | 20231228 | 151700 | 943057085 | 4390 | 4385 | 4390 | 4385 | 1282 |
| 212 | 20231228 | 151600 | 937431205 | 4375 | 4385 | 4385 | 4375 | 6104 |
| 213 | 20231228 | 151500 | 910695255 | 4385 | 4385 | 4385 | 4385 | 911 |
| 214 | 20231228 | 151400 | 906700520 | 4385 | 4385 | 4385 | 4380 | 2537 |
| 215 | 20231228 | 151300 | 895580025 | 4385 | 4380 | 4385 | 4380 | 3159 |
| 216 | 20231228 | 151200 | 881728025 | 4380 | 4380 | 4385 | 4380 | 2234 |
| 217 | 20231228 | 151100 | 871938105 | 4385 | 4385 | 4385 | 4385 | 103 |
| 218 | 20231228 | 151000 | 871486450 | 4380 | 4380 | 4380 | 4380 | 49 |
| 219 | 20231228 | 150900 | 871271830 | 4380 | 4380 | 4380 | 4380 | 50 |
| 220 | 20231228 | 150800 | 871052830 | 4380 | 4380 | 4380 | 4375 | 2044 |
| 221 | 20231228 | 150700 | 862100260 | 4380 | 4380 | 4385 | 4380 | 2661 |
| 222 | 20231228 | 150600 | 850444995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 223 | 20231228 | 150500 | 850444995 | 4380 | 4375 | 4380 | 4375 | 3803 |
| 224 | 20231228 | 150400 | 833787965 | 4380 | 4380 | 4380 | 4380 | 100 |
| 225 | 20231228 | 150300 | 833349965 | 4380 | 4380 | 4380 | 4380 | 3 |
| 226 | 20231228 | 150200 | 833336825 | 4380 | 4380 | 4380 | 4380 | 531 |
| 227 | 20231228 | 150100 | 831011045 | 4380 | 4380 | 4380 | 4380 | 1889 |
| 228 | 20231228 | 150000 | 822737225 | 4380 | 4380 | 4380 | 4380 | 1400 |
| 229 | 20231228 | 145900 | 816605225 | 4380 | 4385 | 4385 | 4380 | 3176 |
| 230 | 20231228 | 145800 | 802692845 | 4380 | 4385 | 4390 | 4380 | 4749 |
| 231 | 20231228 | 145700 | 781857490 | 4385 | 4380 | 4390 | 4380 | 8128 |
| 232 | 20231228 | 145600 | 746217780 | 4380 | 4380 | 4380 | 4380 | 0 |
| 233 | 20231228 | 145500 | 746217780 | 4380 | 4380 | 4380 | 4380 | 1242 |
| 234 | 20231228 | 145400 | 740777820 | 4380 | 4380 | 4380 | 4380 | 470 |
| 235 | 20231228 | 145300 | 738719220 | 4380 | 4380 | 4380 | 4380 | 27 |
| 236 | 20231228 | 145200 | 738600960 | 4380 | 4380 | 4380 | 4380 | 679 |
| 237 | 20231228 | 145100 | 735626940 | 4380 | 4380 | 4380 | 4380 | 505 |
| 238 | 20231228 | 145000 | 733415040 | 4380 | 4380 | 4380 | 4380 | 15 |
| 239 | 20231228 | 144900 | 733349340 | 4385 | 4385 | 4385 | 4385 | 5 |
| 240 | 20231228 | 144800 | 733327415 | 4380 | 4380 | 4380 | 4380 | 65 |
| 241 | 20231228 | 144700 | 733042715 | 4380 | 4380 | 4380 | 4380 | 21 |
| 242 | 20231228 | 144600 | 732950735 | 4380 | 4380 | 4380 | 4380 | 100 |
| 243 | 20231228 | 144500 | 732512735 | 4380 | 4380 | 4385 | 4380 | 164 |
| 244 | 20231228 | 144400 | 731794260 | 4380 | 4380 | 4380 | 4380 | 30 |
| 245 | 20231228 | 144300 | 731662860 | 4385 | 4385 | 4385 | 4385 | 0 |
| 246 | 20231228 | 144200 | 731662860 | 4385 | 4380 | 4385 | 4380 | 556 |
| 247 | 20231228 | 144100 | 729225300 | 4380 | 4380 | 4380 | 4380 | 6159 |
| 248 | 20231228 | 144000 | 702248880 | 4380 | 4375 | 4380 | 4375 | 2711 |
| 249 | 20231228 | 143900 | 690382840 | 4375 | 4375 | 4375 | 4375 | 10 |
| 250 | 20231228 | 143800 | 690339090 | 4375 | 4375 | 4375 | 4375 | 120 |
| 251 | 20231228 | 143700 | 689814090 | 4370 | 4375 | 4380 | 4370 | 7814 |
| 252 | 20231228 | 143600 | 655617145 | 4370 | 4370 | 4370 | 4365 | 433 |
| 253 | 20231228 | 143500 | 653725000 | 4370 | 4370 | 4370 | 4370 | 648 |
| 254 | 20231228 | 143400 | 650893240 | 4375 | 4375 | 4375 | 4375 | 5 |
| 255 | 20231228 | 143300 | 650871365 | 4375 | 4375 | 4375 | 4375 | 8 |
| 256 | 20231228 | 143200 | 650836365 | 4375 | 4375 | 4375 | 4375 | 2 |
| 257 | 20231228 | 143100 | 650827615 | 4375 | 4375 | 4375 | 4375 | 120 |
| 258 | 20231228 | 143000 | 650302615 | 4375 | 4375 | 4375 | 4365 | 431 |
| 259 | 20231228 | 142900 | 648419280 | 4375 | 4375 | 4375 | 4375 | 121 |
| 260 | 20231228 | 142800 | 647889905 | 4370 | 4370 | 4370 | 4370 | 0 |
| 261 | 20231228 | 142700 | 647889905 | 4370 | 4370 | 4370 | 4370 | 1059 |
| 262 | 20231228 | 142600 | 643262075 | 4370 | 4370 | 4370 | 4370 | 384 |
| 263 | 20231228 | 142500 | 641583995 | 4365 | 4365 | 4365 | 4365 | 43 |
| 264 | 20231228 | 142400 | 641396300 | 4370 | 4370 | 4370 | 4370 | 82 |
| 265 | 20231228 | 142300 | 641037960 | 4375 | 4375 | 4375 | 4375 | 0 |
| 266 | 20231228 | 142200 | 641037960 | 4375 | 4375 | 4375 | 4375 | 0 |
| 267 | 20231228 | 142100 | 641037960 | 4375 | 4375 | 4375 | 4375 | 18 |
| 268 | 20231228 | 142000 | 640959210 | 4375 | 4365 | 4375 | 4365 | 277 |
| 269 | 20231228 | 141900 | 639748340 | 4370 | 4370 | 4370 | 4370 | 1 |
| 270 | 20231228 | 141800 | 639743970 | 4365 | 4365 | 4365 | 4365 | 0 |
| 271 | 20231228 | 141700 | 639743970 | 4365 | 4365 | 4365 | 4365 | 0 |
| 272 | 20231228 | 141600 | 639743970 | 4365 | 4365 | 4365 | 4365 | 404 |
| 273 | 20231228 | 141500 | 637980510 | 4365 | 4365 | 4365 | 4365 | 197 |
| 274 | 20231228 | 141400 | 637120605 | 4370 | 4370 | 4370 | 4370 | 103 |
| 275 | 20231228 | 141300 | 636670495 | 4375 | 4370 | 4375 | 4370 | 25 |
| 276 | 20231228 | 141200 | 636561235 | 4370 | 4370 | 4370 | 4370 | 20 |
| 277 | 20231228 | 141100 | 636473835 | 4370 | 4370 | 4370 | 4370 | 20 |
| 278 | 20231228 | 141000 | 636386435 | 4370 | 4370 | 4370 | 4370 | 4 |
| 279 | 20231228 | 140900 | 636368955 | 4365 | 4365 | 4365 | 4365 | 226 |
| 280 | 20231228 | 140800 | 635382465 | 4370 | 4370 | 4370 | 4370 | 0 |
| 281 | 20231228 | 140700 | 635382465 | 4370 | 4370 | 4370 | 4370 | 1 |
| 282 | 20231228 | 140600 | 635378095 | 4370 | 4370 | 4370 | 4370 | 565 |
| 283 | 20231228 | 140500 | 632909045 | 4370 | 4370 | 4370 | 4370 | 0 |
| 284 | 20231228 | 140400 | 632909045 | 4370 | 4370 | 4370 | 4370 | 21 |
| 285 | 20231228 | 140300 | 632817275 | 4370 | 4370 | 4370 | 4370 | 201 |
| 286 | 20231228 | 140200 | 631938905 | 4370 | 4375 | 4375 | 4370 | 54 |
| 287 | 20231228 | 140100 | 631702675 | 4370 | 4370 | 4370 | 4370 | 0 |
| 288 | 20231228 | 140000 | 631702675 | 4370 | 4370 | 4370 | 4370 | 1859 |
| 289 | 20231228 | 135900 | 623578845 | 4370 | 4365 | 4370 | 4365 | 54 |
| 290 | 20231228 | 135800 | 623343085 | 4370 | 4375 | 4375 | 4370 | 2016 |
| 291 | 20231228 | 135700 | 614532310 | 4375 | 4380 | 4380 | 4375 | 311 |
| 292 | 20231228 | 135600 | 613171610 | 4380 | 4380 | 4380 | 4380 | 1125 |
| 293 | 20231228 | 135500 | 608244110 | 4380 | 4380 | 4380 | 4380 | 22 |
| 294 | 20231228 | 135400 | 608147750 | 4380 | 4375 | 4380 | 4375 | 76 |
| 295 | 20231228 | 135300 | 607815000 | 4375 | 4375 | 4375 | 4375 | 4 |
| 296 | 20231228 | 135200 | 607797500 | 4380 | 4380 | 4380 | 4380 | 825 |
| 297 | 20231228 | 135100 | 604184000 | 4380 | 4380 | 4380 | 4380 | 0 |
| 298 | 20231228 | 135000 | 604184000 | 4380 | 4380 | 4380 | 4380 | 0 |
| 299 | 20231228 | 134900 | 604184000 | 4380 | 4380 | 4380 | 4380 | 57 |
| 300 | 20231228 | 134800 | 603934340 | 4380 | 4380 | 4380 | 4380 | 2 |
| 301 | 20231228 | 134700 | 603925580 | 4375 | 4375 | 4375 | 4375 | 1477 |
| 302 | 20231228 | 134600 | 597463705 | 4375 | 4375 | 4375 | 4375 | 0 |
| 303 | 20231228 | 134500 | 597463705 | 4375 | 4370 | 4375 | 4370 | 115 |
| 304 | 20231228 | 134400 | 596961150 | 4375 | 4375 | 4375 | 4375 | 100 |
| 305 | 20231228 | 134300 | 596523650 | 4375 | 4375 | 4375 | 4375 | 11 |
| 306 | 20231228 | 134200 | 596475525 | 4370 | 4370 | 4370 | 4370 | 35 |
| 307 | 20231228 | 134100 | 596322575 | 4370 | 4370 | 4370 | 4370 | 15 |
| 308 | 20231228 | 134000 | 596257025 | 4370 | 4375 | 4375 | 4370 | 15 |
| 309 | 20231228 | 133900 | 596191450 | 4370 | 4370 | 4370 | 4370 | 0 |
| 310 | 20231228 | 133800 | 596191450 | 4370 | 4370 | 4370 | 4370 | 99 |
| 311 | 20231228 | 133700 | 595758820 | 4370 | 4370 | 4370 | 4370 | 56 |
| 312 | 20231228 | 133600 | 595514100 | 4370 | 4370 | 4370 | 4370 | 9 |
| 313 | 20231228 | 133500 | 595474770 | 4370 | 4370 | 4370 | 4370 | 0 |
| 314 | 20231228 | 133400 | 595474770 | 4370 | 4370 | 4370 | 4370 | 0 |
| 315 | 20231228 | 133300 | 595474770 | 4370 | 4370 | 4370 | 4370 | 161 |
| 316 | 20231228 | 133200 | 594771200 | 4370 | 4370 | 4370 | 4370 | 0 |
| 317 | 20231228 | 133100 | 594771200 | 4370 | 4370 | 4370 | 4370 | 56 |
| 318 | 20231228 | 133000 | 594526480 | 4370 | 4370 | 4370 | 4370 | 33 |
| 319 | 20231228 | 132900 | 594382270 | 4375 | 4375 | 4375 | 4375 | 56 |
| 320 | 20231228 | 132800 | 594137270 | 4380 | 4375 | 4380 | 4375 | 107 |
| 321 | 20231228 | 132700 | 593669110 | 4375 | 4375 | 4375 | 4375 | 1717 |
| 322 | 20231228 | 132600 | 586157235 | 4375 | 4375 | 4375 | 4375 | 2747 |
| 323 | 20231228 | 132500 | 574139110 | 4370 | 4370 | 4370 | 4370 | 293 |
| 324 | 20231228 | 132400 | 572858700 | 4365 | 4370 | 4370 | 4365 | 2587 |
| 325 | 20231228 | 132300 | 561553620 | 4370 | 4365 | 4370 | 4365 | 53 |
| 326 | 20231228 | 132200 | 561322020 | 4365 | 4365 | 4365 | 4365 | 0 |
| 327 | 20231228 | 132100 | 561322020 | 4365 | 4365 | 4365 | 4365 | 20 |
| 328 | 20231228 | 132000 | 561234720 | 4365 | 4365 | 4365 | 4365 | 43 |
| 329 | 20231228 | 131900 | 561047025 | 4365 | 4365 | 4365 | 4365 | 0 |
| 330 | 20231228 | 131800 | 561047025 | 4365 | 4365 | 4365 | 4365 | 227 |
| 331 | 20231228 | 131700 | 560056170 | 4370 | 4370 | 4370 | 4370 | 0 |
| 332 | 20231228 | 131600 | 560056170 | 4370 | 4370 | 4370 | 4370 | 0 |
| 333 | 20231228 | 131500 | 560056170 | 4370 | 4370 | 4370 | 4370 | 1239 |
| 334 | 20231228 | 131400 | 554641740 | 4370 | 4370 | 4370 | 4370 | 26 |
| 335 | 20231228 | 131300 | 554528120 | 4370 | 4370 | 4370 | 4370 | 125 |
| 336 | 20231228 | 131200 | 553981870 | 4370 | 4370 | 4370 | 4370 | 5 |
| 337 | 20231228 | 131100 | 553960020 | 4370 | 4370 | 4370 | 4370 | 115 |
| 338 | 20231228 | 131000 | 553457470 | 4365 | 4365 | 4365 | 4365 | 0 |
| 339 | 20231228 | 130900 | 553457470 | 4365 | 4365 | 4365 | 4365 | 0 |
| 340 | 20231228 | 130800 | 553457470 | 4365 | 4365 | 4365 | 4365 | 500 |
| 341 | 20231228 | 130700 | 551274970 | 4365 | 4365 | 4365 | 4365 | 301 |
| 342 | 20231228 | 130600 | 549961105 | 4365 | 4365 | 4365 | 4365 | 31 |
| 343 | 20231228 | 130500 | 549825790 | 4365 | 4365 | 4370 | 4365 | 532 |
| 344 | 20231228 | 130400 | 547503510 | 4370 | 4370 | 4370 | 4370 | 1 |
| 345 | 20231228 | 130300 | 547499140 | 4365 | 4365 | 4365 | 4365 | 2 |
| 346 | 20231228 | 130200 | 547490410 | 4365 | 4365 | 4365 | 4365 | 155 |
| 347 | 20231228 | 130100 | 546813835 | 4365 | 4365 | 4365 | 4365 | 0 |
| 348 | 20231228 | 130000 | 546813835 | 4365 | 4370 | 4370 | 4365 | 684 |
| 349 | 20231228 | 125900 | 543827925 | 4370 | 4370 | 4370 | 4370 | 0 |
| 350 | 20231228 | 125800 | 543827925 | 4370 | 4370 | 4370 | 4370 | 40 |
| 351 | 20231228 | 125700 | 543653125 | 4370 | 4370 | 4370 | 4370 | 10 |
| 352 | 20231228 | 125600 | 543609425 | 4370 | 4370 | 4370 | 4370 | 153 |
| 353 | 20231228 | 125500 | 542940815 | 4370 | 4370 | 4370 | 4370 | 1 |
| 354 | 20231228 | 125400 | 542936445 | 4370 | 4370 | 4370 | 4370 | 20 |
| 355 | 20231228 | 125300 | 542849045 | 4365 | 4365 | 4365 | 4365 | 500 |
| 356 | 20231228 | 125200 | 540666545 | 4360 | 4360 | 4360 | 4360 | 100 |
| 357 | 20231228 | 125100 | 540230545 | 4360 | 4360 | 4360 | 4360 | 100 |
| 358 | 20231228 | 125000 | 539794545 | 4365 | 4365 | 4365 | 4365 | 371 |
| 359 | 20231228 | 124900 | 538175130 | 4365 | 4365 | 4365 | 4365 | 111 |
| 360 | 20231228 | 124800 | 537690615 | 4365 | 4365 | 4365 | 4365 | 0 |
| 361 | 20231228 | 124700 | 537690615 | 4365 | 4365 | 4365 | 4365 | 0 |
| 362 | 20231228 | 124600 | 537690615 | 4365 | 4365 | 4365 | 4365 | 50 |
| 363 | 20231228 | 124500 | 537472365 | 4365 | 4365 | 4365 | 4365 | 50 |
| 364 | 20231228 | 124400 | 537254115 | 4365 | 4365 | 4365 | 4365 | 1000 |
| 365 | 20231228 | 124300 | 532889115 | 4365 | 4370 | 4370 | 4365 | 504 |
| 366 | 20231228 | 124200 | 530688870 | 4370 | 4370 | 4370 | 4370 | 0 |
| 367 | 20231228 | 124100 | 530688870 | 4370 | 4370 | 4370 | 4370 | 0 |
| 368 | 20231228 | 124000 | 530688870 | 4370 | 4370 | 4370 | 4370 | 0 |
| 369 | 20231228 | 123900 | 530688870 | 4370 | 4370 | 4370 | 4370 | 121 |
| 370 | 20231228 | 123800 | 530160100 | 4365 | 4365 | 4365 | 4365 | 242 |
| 371 | 20231228 | 123700 | 529103770 | 4365 | 4365 | 4365 | 4365 | 500 |
| 372 | 20231228 | 123600 | 526921270 | 4365 | 4365 | 4365 | 4365 | 31 |
| 373 | 20231228 | 123500 | 526785955 | 4365 | 4365 | 4365 | 4365 | 1394 |
| 374 | 20231228 | 123400 | 520701145 | 4365 | 4365 | 4365 | 4365 | 500 |
| 375 | 20231228 | 123300 | 518518645 | 4365 | 4365 | 4365 | 4365 | 1092 |
| 376 | 20231228 | 123200 | 513752065 | 4360 | 4360 | 4360 | 4360 | 5 |
| 377 | 20231228 | 123100 | 513730265 | 4360 | 4360 | 4360 | 4360 | 61 |
| 378 | 20231228 | 123000 | 513464305 | 4360 | 4360 | 4360 | 4360 | 2293 |
| 379 | 20231228 | 122900 | 503466825 | 4360 | 4360 | 4360 | 4360 | 0 |
| 380 | 20231228 | 122800 | 503466825 | 4360 | 4360 | 4360 | 4360 | 0 |
| 381 | 20231228 | 122700 | 503466825 | 4360 | 4360 | 4360 | 4360 | 0 |
| 382 | 20231228 | 122600 | 503466825 | 4360 | 4360 | 4360 | 4360 | 9 |
| 383 | 20231228 | 122500 | 503427585 | 4365 | 4365 | 4365 | 4365 | 0 |
| 384 | 20231228 | 122400 | 503427585 | 4365 | 4360 | 4365 | 4360 | 4098 |
| 385 | 20231228 | 122300 | 485560275 | 4355 | 4355 | 4355 | 4355 | 0 |
| 386 | 20231228 | 122200 | 485560275 | 4355 | 4355 | 4355 | 4355 | 7527 |
| 387 | 20231228 | 122100 | 452780190 | 4355 | 4355 | 4355 | 4355 | 0 |
| 388 | 20231228 | 122000 | 452780190 | 4355 | 4355 | 4355 | 4355 | 0 |
| 389 | 20231228 | 121900 | 452780190 | 4355 | 4350 | 4355 | 4350 | 160 |
| 390 | 20231228 | 121800 | 452084185 | 4350 | 4350 | 4350 | 4350 | 200 |
| 391 | 20231228 | 121700 | 451214185 | 4350 | 4350 | 4350 | 4350 | 196 |
| 392 | 20231228 | 121600 | 450361585 | 4350 | 4350 | 4350 | 4350 | 0 |
| 393 | 20231228 | 121500 | 450361585 | 4350 | 4350 | 4350 | 4350 | 542 |
| 394 | 20231228 | 121400 | 448003885 | 4350 | 4350 | 4350 | 4350 | 1550 |
| 395 | 20231228 | 121300 | 441261385 | 4350 | 4350 | 4350 | 4350 | 356 |
| 396 | 20231228 | 121200 | 439712785 | 4350 | 4350 | 4350 | 4350 | 610 |
| 397 | 20231228 | 121100 | 437059285 | 4350 | 4350 | 4350 | 4350 | 593 |
| 398 | 20231228 | 121000 | 434479735 | 4350 | 4350 | 4350 | 4350 | 617 |
| 399 | 20231228 | 120900 | 431795785 | 4350 | 4350 | 4350 | 4350 | 420 |
| 400 | 20231228 | 120800 | 429968785 | 4350 | 4350 | 4350 | 4350 | 1 |
| 401 | 20231228 | 120700 | 429964435 | 4350 | 4350 | 4350 | 4350 | 315 |
| 402 | 20231228 | 120600 | 428594185 | 4350 | 4350 | 4350 | 4350 | 125 |
| 403 | 20231228 | 120500 | 428050435 | 4345 | 4345 | 4345 | 4345 | 5 |
| 404 | 20231228 | 120400 | 428028710 | 4345 | 4350 | 4350 | 4345 | 1500 |
| 405 | 20231228 | 120300 | 421511195 | 4350 | 4350 | 4350 | 4350 | 229 |
| 406 | 20231228 | 120200 | 420515045 | 4350 | 4350 | 4350 | 4350 | 220 |
| 407 | 20231228 | 120100 | 419558045 | 4345 | 4345 | 4345 | 4345 | 26 |
| 408 | 20231228 | 120000 | 419445075 | 4345 | 4345 | 4345 | 4345 | 1100 |
| 409 | 20231228 | 115900 | 414665575 | 4345 | 4345 | 4345 | 4345 | 0 |
| 410 | 20231228 | 115800 | 414665575 | 4345 | 4345 | 4345 | 4345 | 0 |
| 411 | 20231228 | 115700 | 414665575 | 4345 | 4345 | 4345 | 4345 | 0 |
| 412 | 20231228 | 115600 | 414665575 | 4345 | 4350 | 4350 | 4345 | 24 |
| 413 | 20231228 | 115500 | 414561210 | 4350 | 4350 | 4350 | 4350 | 10 |
| 414 | 20231228 | 115400 | 414517710 | 4350 | 4350 | 4350 | 4350 | 366 |
| 415 | 20231228 | 115300 | 412925610 | 4350 | 4350 | 4350 | 4350 | 151 |
| 416 | 20231228 | 115200 | 412268760 | 4350 | 4350 | 4350 | 4350 | 0 |
| 417 | 20231228 | 115100 | 412268760 | 4350 | 4350 | 4350 | 4350 | 141 |
| 418 | 20231228 | 115000 | 411655410 | 4350 | 4355 | 4355 | 4350 | 818 |
| 419 | 20231228 | 114900 | 408093110 | 4350 | 4350 | 4350 | 4350 | 36 |
| 420 | 20231228 | 114800 | 407936510 | 4350 | 4350 | 4350 | 4350 | 18 |
| 421 | 20231228 | 114700 | 407858210 | 4350 | 4350 | 4350 | 4350 | 3360 |
| 422 | 20231228 | 114600 | 393242210 | 4350 | 4350 | 4350 | 4350 | 10 |
| 423 | 20231228 | 114500 | 393198710 | 4345 | 4345 | 4345 | 4345 | 0 |
| 424 | 20231228 | 114400 | 393198710 | 4345 | 4350 | 4350 | 4345 | 243 |
| 425 | 20231228 | 114300 | 392141875 | 4355 | 4355 | 4355 | 4355 | 0 |
| 426 | 20231228 | 114200 | 392141875 | 4355 | 4355 | 4355 | 4355 | 50 |
| 427 | 20231228 | 114100 | 391924125 | 4350 | 4350 | 4350 | 4350 | 259 |
| 428 | 20231228 | 114000 | 390797475 | 4350 | 4350 | 4350 | 4350 | 111 |
| 429 | 20231228 | 113900 | 390314625 | 4350 | 4350 | 4350 | 4350 | 2295 |
| 430 | 20231228 | 113800 | 380331375 | 4350 | 4350 | 4350 | 4350 | 54 |
| 431 | 20231228 | 113700 | 380096475 | 4350 | 4350 | 4350 | 4350 | 397 |
| 432 | 20231228 | 113600 | 378369525 | 4350 | 4350 | 4350 | 4350 | 633 |
| 433 | 20231228 | 113500 | 375615975 | 4350 | 4350 | 4350 | 4350 | 281 |
| 434 | 20231228 | 113400 | 374393625 | 4350 | 4350 | 4355 | 4350 | 1293 |
| 435 | 20231228 | 113300 | 368769030 | 4350 | 4350 | 4350 | 4350 | 269 |
| 436 | 20231228 | 113200 | 367598880 | 4350 | 4350 | 4350 | 4350 | 18 |
| 437 | 20231228 | 113100 | 367520580 | 4350 | 4350 | 4350 | 4350 | 124 |
| 438 | 20231228 | 113000 | 366981180 | 4350 | 4350 | 4350 | 4350 | 1606 |
| 439 | 20231228 | 112900 | 359995080 | 4350 | 4350 | 4350 | 4350 | 10 |
| 440 | 20231228 | 112800 | 359951580 | 4350 | 4350 | 4350 | 4350 | 623 |
| 441 | 20231228 | 112700 | 357241530 | 4350 | 4350 | 4350 | 4350 | 2177 |
| 442 | 20231228 | 112600 | 347771580 | 4350 | 4350 | 4350 | 4350 | 0 |
| 443 | 20231228 | 112500 | 347771580 | 4350 | 4350 | 4350 | 4350 | 0 |
| 444 | 20231228 | 112400 | 347771580 | 4350 | 4350 | 4350 | 4350 | 0 |
| 445 | 20231228 | 112300 | 347771580 | 4350 | 4350 | 4350 | 4350 | 56 |
| 446 | 20231228 | 112200 | 347527980 | 4350 | 4350 | 4350 | 4350 | 10 |
| 447 | 20231228 | 112100 | 347484480 | 4355 | 4355 | 4355 | 4355 | 560 |
| 448 | 20231228 | 112000 | 345045680 | 4355 | 4355 | 4355 | 4355 | 0 |
| 449 | 20231228 | 111900 | 345045680 | 4355 | 4355 | 4355 | 4355 | 0 |
| 450 | 20231228 | 111800 | 345045680 | 4355 | 4355 | 4355 | 4355 | 0 |
| 451 | 20231228 | 111700 | 345045680 | 4355 | 4355 | 4355 | 4355 | 236 |
| 452 | 20231228 | 111600 | 344017900 | 4355 | 4355 | 4355 | 4355 | 631 |
| 453 | 20231228 | 111500 | 341269895 | 4350 | 4350 | 4350 | 4350 | 175 |
| 454 | 20231228 | 111400 | 340508645 | 4355 | 4355 | 4355 | 4355 | 50 |
| 455 | 20231228 | 111300 | 340290895 | 4355 | 4355 | 4355 | 4355 | 9 |
| 456 | 20231228 | 111200 | 340251700 | 4355 | 4355 | 4355 | 4355 | 0 |
| 457 | 20231228 | 111100 | 340251700 | 4355 | 4355 | 4355 | 4355 | 4 |
| 458 | 20231228 | 111000 | 340234280 | 4350 | 4350 | 4350 | 4350 | 739 |
| 459 | 20231228 | 110900 | 337019630 | 4350 | 4355 | 4355 | 4350 | 60 |
| 460 | 20231228 | 110800 | 336758545 | 4355 | 4355 | 4355 | 4355 | 10 |
| 461 | 20231228 | 110700 | 336714995 | 4355 | 4355 | 4355 | 4355 | 109 |
| 462 | 20231228 | 110600 | 336240300 | 4355 | 4355 | 4355 | 4355 | 20 |
| 463 | 20231228 | 110500 | 336153200 | 4355 | 4355 | 4355 | 4355 | 188 |
| 464 | 20231228 | 110400 | 335334460 | 4355 | 4355 | 4355 | 4355 | 57 |
| 465 | 20231228 | 110300 | 335086225 | 4350 | 4355 | 4355 | 4350 | 1009 |
| 466 | 20231228 | 110200 | 330697030 | 4355 | 4355 | 4355 | 4355 | 91 |
| 467 | 20231228 | 110100 | 330300725 | 4355 | 4355 | 4355 | 4355 | 20 |
| 468 | 20231228 | 110000 | 330213625 | 4355 | 4355 | 4355 | 4355 | 322 |
| 469 | 20231228 | 105900 | 328811315 | 4355 | 4360 | 4360 | 4355 | 499 |
| 470 | 20231228 | 105800 | 326638070 | 4355 | 4355 | 4355 | 4355 | 54 |
| 471 | 20231228 | 105700 | 326402900 | 4355 | 4355 | 4355 | 4355 | 18 |
| 472 | 20231228 | 105600 | 326324510 | 4355 | 4360 | 4360 | 4355 | 102 |
| 473 | 20231228 | 105500 | 325880290 | 4360 | 4360 | 4360 | 4360 | 0 |
| 474 | 20231228 | 105400 | 325880290 | 4360 | 4360 | 4360 | 4360 | 0 |
| 475 | 20231228 | 105300 | 325880290 | 4360 | 4360 | 4360 | 4355 | 83 |
| 476 | 20231228 | 105200 | 325518455 | 4360 | 4360 | 4360 | 4360 | 100 |
| 477 | 20231228 | 105100 | 325082455 | 4355 | 4360 | 4360 | 4355 | 1421 |
| 478 | 20231228 | 105000 | 318893400 | 4360 | 4355 | 4360 | 4355 | 26 |
| 479 | 20231228 | 104900 | 318780070 | 4360 | 4360 | 4360 | 4360 | 0 |
| 480 | 20231228 | 104800 | 318780070 | 4360 | 4360 | 4360 | 4360 | 120 |
| 481 | 20231228 | 104700 | 318256870 | 4360 | 4360 | 4360 | 4360 | 0 |
| 482 | 20231228 | 104600 | 318256870 | 4360 | 4360 | 4360 | 4360 | 211 |
| 483 | 20231228 | 104500 | 317336910 | 4355 | 4355 | 4355 | 4355 | 1 |
| 484 | 20231228 | 104400 | 317332555 | 4355 | 4355 | 4355 | 4355 | 36 |
| 485 | 20231228 | 104300 | 317175775 | 4355 | 4360 | 4360 | 4355 | 143 |
| 486 | 20231228 | 104200 | 316552510 | 4355 | 4355 | 4355 | 4355 | 57 |
| 487 | 20231228 | 104100 | 316304275 | 4355 | 4355 | 4355 | 4355 | 386 |
| 488 | 20231228 | 104000 | 314623245 | 4360 | 4360 | 4360 | 4360 | 2 |
| 489 | 20231228 | 103900 | 314614525 | 4360 | 4360 | 4360 | 4360 | 0 |
| 490 | 20231228 | 103800 | 314614525 | 4360 | 4360 | 4360 | 4360 | 0 |
| 491 | 20231228 | 103700 | 314614525 | 4360 | 4355 | 4360 | 4355 | 490 |
| 492 | 20231228 | 103600 | 312479675 | 4355 | 4355 | 4355 | 4355 | 102 |
| 493 | 20231228 | 103500 | 312035465 | 4355 | 4355 | 4355 | 4355 | 2 |
| 494 | 20231228 | 103400 | 312026755 | 4355 | 4355 | 4355 | 4355 | 373 |
| 495 | 20231228 | 103300 | 310402340 | 4355 | 4355 | 4355 | 4355 | 813 |
| 496 | 20231228 | 103200 | 306861725 | 4355 | 4355 | 4355 | 4355 | 0 |
| 497 | 20231228 | 103100 | 306861725 | 4355 | 4355 | 4355 | 4355 | 0 |
| 498 | 20231228 | 103000 | 306861725 | 4355 | 4355 | 4355 | 4355 | 93 |
| 499 | 20231228 | 102900 | 306456710 | 4360 | 4360 | 4360 | 4360 | 200 |
| 500 | 20231228 | 102800 | 305584710 | 4355 | 4355 | 4355 | 4355 | 87 |
| 501 | 20231228 | 102700 | 305205825 | 4355 | 4355 | 4355 | 4355 | 0 |
| 502 | 20231228 | 102600 | 305205825 | 4355 | 4355 | 4355 | 4355 | 867 |
| 503 | 20231228 | 102500 | 301430040 | 4355 | 4355 | 4355 | 4355 | 0 |
| 504 | 20231228 | 102400 | 301430040 | 4355 | 4355 | 4355 | 4355 | 101 |
| 505 | 20231228 | 102300 | 300990185 | 4355 | 4355 | 4355 | 4355 | 1 |
| 506 | 20231228 | 102200 | 300985830 | 4355 | 4355 | 4355 | 4355 | 520 |
| 507 | 20231228 | 102100 | 298721230 | 4355 | 4350 | 4355 | 4350 | 201 |
| 508 | 20231228 | 102000 | 297846315 | 4350 | 4350 | 4350 | 4350 | 41 |
| 509 | 20231228 | 101900 | 297667965 | 4355 | 4355 | 4355 | 4355 | 111 |
| 510 | 20231228 | 101800 | 297184560 | 4355 | 4355 | 4355 | 4355 | 514 |
| 511 | 20231228 | 101700 | 294946090 | 4355 | 4355 | 4355 | 4355 | 1 |
| 512 | 20231228 | 101600 | 294941735 | 4355 | 4355 | 4355 | 4355 | 2026 |
| 513 | 20231228 | 101500 | 286118505 | 4350 | 4350 | 4350 | 4350 | 0 |
| 514 | 20231228 | 101400 | 286118505 | 4350 | 4350 | 4350 | 4350 | 221 |
| 515 | 20231228 | 101300 | 285157155 | 4350 | 4355 | 4355 | 4350 | 380 |
| 516 | 20231228 | 101200 | 283503765 | 4355 | 4355 | 4355 | 4355 | 312 |
| 517 | 20231228 | 101100 | 282145005 | 4355 | 4355 | 4355 | 4355 | 50 |
| 518 | 20231228 | 101000 | 281927255 | 4355 | 4355 | 4355 | 4355 | 0 |
| 519 | 20231228 | 100900 | 281927255 | 4355 | 4355 | 4355 | 4355 | 155 |
| 520 | 20231228 | 100800 | 281252230 | 4355 | 4355 | 4355 | 4355 | 0 |
| 521 | 20231228 | 100700 | 281252230 | 4355 | 4355 | 4355 | 4355 | 101 |
| 522 | 20231228 | 100600 | 280812375 | 4350 | 4355 | 4355 | 4350 | 1044 |
| 523 | 20231228 | 100500 | 276265970 | 4355 | 4355 | 4355 | 4355 | 3 |
| 524 | 20231228 | 100400 | 276252905 | 4350 | 4355 | 4355 | 4350 | 18 |
| 525 | 20231228 | 100300 | 276174600 | 4350 | 4350 | 4350 | 4350 | 0 |
| 526 | 20231228 | 100200 | 276174600 | 4350 | 4350 | 4350 | 4350 | 345 |
| 527 | 20231228 | 100100 | 274673850 | 4355 | 4355 | 4355 | 4355 | 2 |
| 528 | 20231228 | 100000 | 274665140 | 4350 | 4350 | 4350 | 4350 | 100 |
| 529 | 20231228 | 095900 | 274230140 | 4350 | 4350 | 4350 | 4350 | 10 |
| 530 | 20231228 | 095800 | 274186640 | 4350 | 4350 | 4350 | 4350 | 15 |
| 531 | 20231228 | 095700 | 274121390 | 4350 | 4350 | 4350 | 4350 | 479 |
| 532 | 20231228 | 095600 | 272037740 | 4350 | 4350 | 4350 | 4350 | 585 |
| 533 | 20231228 | 095500 | 269492990 | 4355 | 4355 | 4355 | 4355 | 1 |
| 534 | 20231228 | 095400 | 269488635 | 4360 | 4360 | 4360 | 4360 | 0 |
| 535 | 20231228 | 095300 | 269488635 | 4360 | 4360 | 4360 | 4360 | 7 |
| 536 | 20231228 | 095200 | 269458115 | 4345 | 4355 | 4355 | 4345 | 1904 |
| 537 | 20231228 | 095100 | 261166290 | 4350 | 4350 | 4350 | 4350 | 0 |
| 538 | 20231228 | 095000 | 261166290 | 4350 | 4345 | 4350 | 4345 | 1403 |
| 539 | 20231228 | 094900 | 255069700 | 4345 | 4345 | 4345 | 4345 | 150 |
| 540 | 20231228 | 094800 | 254417950 | 4350 | 4350 | 4350 | 4345 | 1641 |
| 541 | 20231228 | 094700 | 247279815 | 4350 | 4350 | 4350 | 4350 | 1 |
| 542 | 20231228 | 094600 | 247275465 | 4345 | 4345 | 4350 | 4345 | 2625 |
| 543 | 20231228 | 094500 | 235869690 | 4345 | 4345 | 4345 | 4345 | 1000 |
| 544 | 20231228 | 094400 | 231524690 | 4350 | 4350 | 4350 | 4350 | 0 |
| 545 | 20231228 | 094300 | 231524690 | 4350 | 4350 | 4360 | 4350 | 1925 |
| 546 | 20231228 | 094200 | 223150930 | 4350 | 4355 | 4360 | 4350 | 203 |
| 547 | 20231228 | 094100 | 222266725 | 4360 | 4355 | 4360 | 4355 | 483 |
| 548 | 20231228 | 094000 | 220161015 | 4350 | 4350 | 4350 | 4350 | 2 |
| 549 | 20231228 | 093900 | 220152315 | 4350 | 4355 | 4360 | 4345 | 562 |
| 550 | 20231228 | 093800 | 217709585 | 4355 | 4360 | 4365 | 4355 | 4253 |
| 551 | 20231228 | 093700 | 199164125 | 4355 | 4360 | 4360 | 4355 | 197 |
| 552 | 20231228 | 093600 | 198305260 | 4360 | 4345 | 4360 | 4345 | 4841 |
| 553 | 20231228 | 093500 | 177255030 | 4345 | 4345 | 4345 | 4345 | 0 |
| 554 | 20231228 | 093400 | 177255030 | 4345 | 4345 | 4345 | 4345 | 0 |
| 555 | 20231228 | 093300 | 177255030 | 4345 | 4350 | 4350 | 4345 | 2103 |
| 556 | 20231228 | 093200 | 168115670 | 4350 | 4350 | 4355 | 4350 | 1586 |
| 557 | 20231228 | 093100 | 161209870 | 4350 | 4345 | 4350 | 4345 | 1685 |
| 558 | 20231228 | 093000 | 153881490 | 4345 | 4345 | 4345 | 4345 | 310 |
| 559 | 20231228 | 092900 | 152534540 | 4340 | 4345 | 4345 | 4340 | 200 |
| 560 | 20231228 | 092800 | 151666535 | 4340 | 4345 | 4345 | 4340 | 2605 |
| 561 | 20231228 | 092700 | 140351575 | 4345 | 4345 | 4345 | 4345 | 643 |
| 562 | 20231228 | 092600 | 137557740 | 4345 | 4345 | 4345 | 4345 | 300 |
| 563 | 20231228 | 092500 | 136254240 | 4345 | 4355 | 4355 | 4345 | 312 |
| 564 | 20231228 | 092400 | 134898035 | 4345 | 4345 | 4345 | 4345 | 6 |
| 565 | 20231228 | 092300 | 134871965 | 4345 | 4350 | 4350 | 4345 | 737 |
| 566 | 20231228 | 092200 | 131669265 | 4345 | 4350 | 4350 | 4345 | 384 |
| 567 | 20231228 | 092100 | 130000135 | 4350 | 4345 | 4350 | 4345 | 2851 |
| 568 | 20231228 | 092000 | 117612075 | 4355 | 4345 | 4355 | 4340 | 125 |
| 569 | 20231228 | 091900 | 117068580 | 4345 | 4345 | 4350 | 4345 | 508 |
| 570 | 20231228 | 091800 | 114861315 | 4360 | 4360 | 4360 | 4345 | 3674 |
| 571 | 20231228 | 091700 | 98886195 | 4360 | 4355 | 4360 | 4350 | 195 |
| 572 | 20231228 | 091600 | 98037765 | 4355 | 4350 | 4355 | 4350 | 2013 |
| 573 | 20231228 | 091500 | 89275650 | 4355 | 4345 | 4355 | 4340 | 853 |
| 574 | 20231228 | 091400 | 85570355 | 4345 | 4355 | 4360 | 4345 | 3514 |
| 575 | 20231228 | 091300 | 70290680 | 4355 | 4350 | 4355 | 4345 | 461 |
| 576 | 20231228 | 091200 | 68285580 | 4340 | 4340 | 4340 | 4340 | 30 |
| 577 | 20231228 | 091100 | 68155380 | 4340 | 4340 | 4340 | 4340 | 101 |
| 578 | 20231228 | 091000 | 67717040 | 4340 | 4350 | 4350 | 4340 | 3617 |
| 579 | 20231228 | 090900 | 51999330 | 4355 | 4355 | 4355 | 4355 | 0 |
| 580 | 20231228 | 090800 | 51999330 | 4355 | 4355 | 4355 | 4345 | 1114 |
| 581 | 20231228 | 090700 | 47156000 | 4345 | 4345 | 4345 | 4345 | 0 |
| 582 | 20231228 | 090600 | 47156000 | 4345 | 4360 | 4360 | 4345 | 2417 |
| 583 | 20231228 | 090500 | 36653010 | 4355 | 4345 | 4355 | 4345 | 3263 |
| 584 | 20231228 | 090400 | 22460525 | 4345 | 4340 | 4345 | 4340 | 623 |
| 585 | 20231228 | 090300 | 19756090 | 4345 | 4345 | 4345 | 4340 | 2717 |
| 586 | 20231228 | 090200 | 7951305 | 4345 | 4345 | 4345 | 4345 | 234 |
| 587 | 20231228 | 090100 | 6934575 | 4345 | 4345 | 4345 | 4345 | 366 |
| 588 | 20231228 | 090000 | 5344305 | 4345 | 4345 | 4345 | 4345 | 1221 |