28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 184500 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 12699 |
| 3 | 20231221 | 184400 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 4 | 20231221 | 184300 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 5 | 20231221 | 184200 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 6 | 20231221 | 184100 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 7 | 20231221 | 184000 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 8 | 20231221 | 183900 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 9 | 20231221 | 183800 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 10 | 20231221 | 183700 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 11 | 20231221 | 183600 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 12 | 20231221 | 183500 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 13 | 20231221 | 183400 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 14 | 20231221 | 183300 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 15 | 20231221 | 183200 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 16 | 20231221 | 183100 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 17 | 20231221 | 183000 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 18 | 20231221 | 182900 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 19 | 20231221 | 182800 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 20 | 20231221 | 182700 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 21 | 20231221 | 182600 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 22 | 20231221 | 182500 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 23 | 20231221 | 182400 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 24 | 20231221 | 182300 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 25 | 20231221 | 182200 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 26 | 20231221 | 182100 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 27 | 20231221 | 182000 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 28 | 20231221 | 181900 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 29 | 20231221 | 181800 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 30 | 20231221 | 181700 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 31 | 20231221 | 181600 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 32 | 20231221 | 181500 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 12699 |
| 33 | 20231221 | 181400 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 34 | 20231221 | 181300 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 35 | 20231221 | 181200 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 36 | 20231221 | 181100 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 37 | 20231221 | 181000 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 38 | 20231221 | 180900 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 39 | 20231221 | 180800 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 40 | 20231221 | 180700 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 41 | 20231221 | 180600 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 42 | 20231221 | 180500 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 43 | 20231221 | 180400 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 44 | 20231221 | 180300 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 45 | 20231221 | 180200 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 46 | 20231221 | 180100 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 47 | 20231221 | 180000 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 48 | 20231221 | 175900 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 49 | 20231221 | 175800 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 50 | 20231221 | 175700 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 51 | 20231221 | 175600 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 52 | 20231221 | 175500 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 53 | 20231221 | 175400 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 54 | 20231221 | 175300 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 55 | 20231221 | 175200 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 56 | 20231221 | 175100 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 57 | 20231221 | 175000 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 58 | 20231221 | 174900 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 59 | 20231221 | 174800 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 60 | 20231221 | 174700 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 61 | 20231221 | 174600 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 62 | 20231221 | 174500 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 12699 |
| 63 | 20231221 | 174400 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 64 | 20231221 | 174300 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 65 | 20231221 | 174200 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 66 | 20231221 | 174100 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 67 | 20231221 | 174000 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 68 | 20231221 | 173900 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 69 | 20231221 | 173800 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 70 | 20231221 | 173700 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 71 | 20231221 | 173600 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 72 | 20231221 | 173500 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 73 | 20231221 | 173400 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 74 | 20231221 | 173300 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 75 | 20231221 | 173200 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 76 | 20231221 | 173100 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 77 | 20231221 | 173000 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 78 | 20231221 | 172900 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 79 | 20231221 | 172800 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 80 | 20231221 | 172700 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 81 | 20231221 | 172600 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 82 | 20231221 | 172500 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 83 | 20231221 | 172400 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 84 | 20231221 | 172300 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 85 | 20231221 | 172200 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 86 | 20231221 | 172100 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 87 | 20231221 | 172000 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 88 | 20231221 | 171900 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 89 | 20231221 | 171800 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 90 | 20231221 | 171700 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 91 | 20231221 | 171600 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 92 | 20231221 | 171500 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 12699 |
| 93 | 20231221 | 171400 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 94 | 20231221 | 171300 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 95 | 20231221 | 171200 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 96 | 20231221 | 171100 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 97 | 20231221 | 171000 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 98 | 20231221 | 170900 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 99 | 20231221 | 170800 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 100 | 20231221 | 170700 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 101 | 20231221 | 170600 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 102 | 20231221 | 170500 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 103 | 20231221 | 170400 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 104 | 20231221 | 170300 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 105 | 20231221 | 170200 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 106 | 20231221 | 170100 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 107 | 20231221 | 170000 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 108 | 20231221 | 165900 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 109 | 20231221 | 165800 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 110 | 20231221 | 165700 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 111 | 20231221 | 165600 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 112 | 20231221 | 165500 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 113 | 20231221 | 165400 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 114 | 20231221 | 165300 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 115 | 20231221 | 165200 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 116 | 20231221 | 165100 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 117 | 20231221 | 165000 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 118 | 20231221 | 164900 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 119 | 20231221 | 164800 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 120 | 20231221 | 164700 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 121 | 20231221 | 164600 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 122 | 20231221 | 164500 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 12699 |
| 123 | 20231221 | 164400 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 124 | 20231221 | 164300 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 125 | 20231221 | 164200 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 126 | 20231221 | 164100 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 127 | 20231221 | 164000 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 128 | 20231221 | 163900 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 129 | 20231221 | 163800 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 130 | 20231221 | 163700 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 131 | 20231221 | 163600 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 132 | 20231221 | 163500 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 133 | 20231221 | 163400 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 134 | 20231221 | 163300 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 135 | 20231221 | 163200 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 136 | 20231221 | 163100 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 137 | 20231221 | 163000 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 138 | 20231221 | 162900 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 139 | 20231221 | 162800 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 140 | 20231221 | 162700 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 141 | 20231221 | 162600 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 142 | 20231221 | 162500 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 143 | 20231221 | 162400 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 144 | 20231221 | 162300 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 145 | 20231221 | 162200 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 146 | 20231221 | 162100 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 147 | 20231221 | 162000 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 148 | 20231221 | 161900 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 149 | 20231221 | 161800 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 150 | 20231221 | 161700 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 151 | 20231221 | 161600 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 152 | 20231221 | 161500 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 12699 |
| 153 | 20231221 | 161400 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 154 | 20231221 | 161300 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 155 | 20231221 | 161200 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 156 | 20231221 | 161100 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 157 | 20231221 | 161000 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 158 | 20231221 | 160900 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 159 | 20231221 | 160800 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 160 | 20231221 | 160700 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 161 | 20231221 | 160600 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 162 | 20231221 | 160500 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 163 | 20231221 | 160400 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 164 | 20231221 | 160300 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 165 | 20231221 | 160200 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 166 | 20231221 | 160100 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 167 | 20231221 | 160000 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 168 | 20231221 | 155900 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 169 | 20231221 | 155800 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 170 | 20231221 | 155700 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 171 | 20231221 | 155600 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 172 | 20231221 | 155500 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 173 | 20231221 | 155400 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 174 | 20231221 | 155300 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 175 | 20231221 | 155200 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 176 | 20231221 | 155100 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 177 | 20231221 | 155000 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 178 | 20231221 | 154900 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 179 | 20231221 | 154800 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 180 | 20231221 | 154700 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 181 | 20231221 | 154600 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 182 | 20231221 | 154500 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 12699 |
| 183 | 20231221 | 154400 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 184 | 20231221 | 154300 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 185 | 20231221 | 154200 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 186 | 20231221 | 154100 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 187 | 20231221 | 154000 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 188 | 20231221 | 153900 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 189 | 20231221 | 153800 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 190 | 20231221 | 153700 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 191 | 20231221 | 153600 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 192 | 20231221 | 153500 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 193 | 20231221 | 153400 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 194 | 20231221 | 153300 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 195 | 20231221 | 153200 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 196 | 20231221 | 153100 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 197 | 20231221 | 153000 | 1285851920 | 4345 | 4345 | 4345 | 4345 | 12699 |
| 198 | 20231221 | 152900 | 1230674765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 199 | 20231221 | 152800 | 1230674765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 200 | 20231221 | 152700 | 1230674765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 201 | 20231221 | 152600 | 1230674765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 202 | 20231221 | 152500 | 1230674765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 203 | 20231221 | 152400 | 1230674765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 204 | 20231221 | 152300 | 1230674765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 205 | 20231221 | 152200 | 1230674765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 206 | 20231221 | 152100 | 1230674765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 207 | 20231221 | 152000 | 1230674765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 208 | 20231221 | 151900 | 1230674765 | 4340 | 4335 | 4340 | 4335 | 1913 |
| 209 | 20231221 | 151800 | 1222375610 | 4340 | 4330 | 4340 | 4330 | 660 |
| 210 | 20231221 | 151700 | 1219514870 | 4335 | 4335 | 4335 | 4335 | 2077 |
| 211 | 20231221 | 151600 | 1210511075 | 4335 | 4335 | 4335 | 4335 | 771 |
| 212 | 20231221 | 151500 | 1207168790 | 4330 | 4335 | 4335 | 4330 | 281 |
| 213 | 20231221 | 151400 | 1205951450 | 4335 | 4335 | 4335 | 4335 | 470 |
| 214 | 20231221 | 151300 | 1203914000 | 4335 | 4335 | 4335 | 4335 | 22 |
| 215 | 20231221 | 151200 | 1203818630 | 4335 | 4335 | 4340 | 4335 | 2869 |
| 216 | 20231221 | 151100 | 1191381205 | 4335 | 4335 | 4335 | 4335 | 83 |
| 217 | 20231221 | 151000 | 1191021400 | 4335 | 4330 | 4335 | 4330 | 1357 |
| 218 | 20231221 | 150900 | 1185138935 | 4330 | 4335 | 4335 | 4330 | 1379 |
| 219 | 20231221 | 150800 | 1179167750 | 4335 | 4335 | 4335 | 4335 | 1052 |
| 220 | 20231221 | 150700 | 1174607330 | 4335 | 4335 | 4340 | 4335 | 312 |
| 221 | 20231221 | 150600 | 1173254805 | 4335 | 4335 | 4340 | 4335 | 522 |
| 222 | 20231221 | 150500 | 1170990345 | 4335 | 4335 | 4335 | 4335 | 4 |
| 223 | 20231221 | 150400 | 1170973005 | 4335 | 4335 | 4335 | 4335 | 2201 |
| 224 | 20231221 | 150300 | 1161431670 | 4335 | 4335 | 4335 | 4335 | 958 |
| 225 | 20231221 | 150200 | 1157278740 | 4335 | 4335 | 4340 | 4335 | 1466 |
| 226 | 20231221 | 150100 | 1150918130 | 4335 | 4335 | 4340 | 4335 | 1159 |
| 227 | 20231221 | 150000 | 1145893765 | 4335 | 4335 | 4335 | 4335 | 161 |
| 228 | 20231221 | 145900 | 1145195830 | 4340 | 4335 | 4340 | 4335 | 90 |
| 229 | 20231221 | 145800 | 1144805530 | 4335 | 4340 | 4340 | 4335 | 351 |
| 230 | 20231221 | 145700 | 1143283895 | 4340 | 4340 | 4340 | 4340 | 10 |
| 231 | 20231221 | 145600 | 1143240495 | 4335 | 4335 | 4335 | 4335 | 650 |
| 232 | 20231221 | 145500 | 1140422745 | 4335 | 4340 | 4340 | 4335 | 342 |
| 233 | 20231221 | 145400 | 1138939875 | 4340 | 4340 | 4340 | 4340 | 10 |
| 234 | 20231221 | 145300 | 1138896475 | 4340 | 4340 | 4340 | 4340 | 3 |
| 235 | 20231221 | 145200 | 1138883455 | 4340 | 4340 | 4340 | 4335 | 265 |
| 236 | 20231221 | 145100 | 1137733575 | 4340 | 4340 | 4340 | 4340 | 1 |
| 237 | 20231221 | 145000 | 1137729235 | 4340 | 4340 | 4340 | 4340 | 34 |
| 238 | 20231221 | 144900 | 1137581675 | 4335 | 4335 | 4335 | 4335 | 205 |
| 239 | 20231221 | 144800 | 1136693000 | 4335 | 4335 | 4335 | 4335 | 44 |
| 240 | 20231221 | 144700 | 1136502260 | 4340 | 4340 | 4340 | 4340 | 0 |
| 241 | 20231221 | 144600 | 1136502260 | 4340 | 4340 | 4340 | 4335 | 18 |
| 242 | 20231221 | 144500 | 1136424150 | 4340 | 4335 | 4340 | 4335 | 101 |
| 243 | 20231221 | 144400 | 1135986310 | 4335 | 4335 | 4335 | 4335 | 3400 |
| 244 | 20231221 | 144300 | 1121247310 | 4340 | 4335 | 4340 | 4335 | 32 |
| 245 | 20231221 | 144200 | 1121108505 | 4335 | 4340 | 4340 | 4335 | 801 |
| 246 | 20231221 | 144100 | 1117634665 | 4335 | 4335 | 4335 | 4335 | 895 |
| 247 | 20231221 | 144000 | 1113754840 | 4335 | 4340 | 4340 | 4335 | 1354 |
| 248 | 20231221 | 143900 | 1107885225 | 4340 | 4340 | 4340 | 4335 | 261 |
| 249 | 20231221 | 143800 | 1106752705 | 4340 | 4340 | 4340 | 4340 | 101 |
| 250 | 20231221 | 143700 | 1106314365 | 4335 | 4335 | 4335 | 4335 | 0 |
| 251 | 20231221 | 143600 | 1106314365 | 4335 | 4340 | 4340 | 4335 | 467 |
| 252 | 20231221 | 143500 | 1104289915 | 4335 | 4335 | 4335 | 4335 | 415 |
| 253 | 20231221 | 143400 | 1102490890 | 4335 | 4335 | 4335 | 4335 | 240 |
| 254 | 20231221 | 143300 | 1101450490 | 4335 | 4335 | 4335 | 4335 | 31 |
| 255 | 20231221 | 143200 | 1101316105 | 4335 | 4330 | 4335 | 4330 | 370 |
| 256 | 20231221 | 143100 | 1099712400 | 4330 | 4335 | 4335 | 4330 | 95 |
| 257 | 20231221 | 143000 | 1099300795 | 4335 | 4335 | 4335 | 4335 | 1668 |
| 258 | 20231221 | 142900 | 1092070015 | 4335 | 4340 | 4340 | 4335 | 515 |
| 259 | 20231221 | 142800 | 1089835850 | 4340 | 4335 | 4340 | 4335 | 382 |
| 260 | 20231221 | 142700 | 1088178720 | 4340 | 4335 | 4340 | 4335 | 438 |
| 261 | 20231221 | 142600 | 1086279630 | 4340 | 4340 | 4340 | 4340 | 73 |
| 262 | 20231221 | 142500 | 1085962810 | 4340 | 4340 | 4340 | 4335 | 2464 |
| 263 | 20231221 | 142400 | 1075280750 | 4340 | 4335 | 4340 | 4335 | 191 |
| 264 | 20231221 | 142300 | 1074452750 | 4335 | 4335 | 4335 | 4335 | 0 |
| 265 | 20231221 | 142200 | 1074452750 | 4335 | 4335 | 4335 | 4335 | 5154 |
| 266 | 20231221 | 142100 | 1052110160 | 4340 | 4340 | 4340 | 4340 | 4 |
| 267 | 20231221 | 142000 | 1052092800 | 4340 | 4340 | 4340 | 4340 | 1245 |
| 268 | 20231221 | 141900 | 1046689500 | 4340 | 4340 | 4340 | 4340 | 20 |
| 269 | 20231221 | 141800 | 1046602700 | 4340 | 4340 | 4340 | 4340 | 135 |
| 270 | 20231221 | 141700 | 1046016800 | 4340 | 4340 | 4345 | 4340 | 18 |
| 271 | 20231221 | 141600 | 1045938675 | 4340 | 4340 | 4340 | 4340 | 13 |
| 272 | 20231221 | 141500 | 1045882255 | 4340 | 4340 | 4340 | 4340 | 181 |
| 273 | 20231221 | 141400 | 1045096715 | 4340 | 4340 | 4340 | 4340 | 576 |
| 274 | 20231221 | 141300 | 1042596875 | 4335 | 4335 | 4335 | 4335 | 372 |
| 275 | 20231221 | 141200 | 1040984255 | 4335 | 4340 | 4340 | 4335 | 471 |
| 276 | 20231221 | 141100 | 1038942415 | 4340 | 4340 | 4340 | 4340 | 59 |
| 277 | 20231221 | 141000 | 1038686355 | 4340 | 4340 | 4340 | 4340 | 0 |
| 278 | 20231221 | 140900 | 1038686355 | 4340 | 4340 | 4340 | 4340 | 1667 |
| 279 | 20231221 | 140800 | 1031451575 | 4340 | 4340 | 4340 | 4340 | 0 |
| 280 | 20231221 | 140700 | 1031451575 | 4340 | 4340 | 4340 | 4340 | 2030 |
| 281 | 20231221 | 140600 | 1022641375 | 4335 | 4335 | 4335 | 4335 | 3437 |
| 282 | 20231221 | 140500 | 1007741980 | 4335 | 4335 | 4335 | 4335 | 3895 |
| 283 | 20231221 | 140400 | 990857155 | 4335 | 4340 | 4340 | 4335 | 11519 |
| 284 | 20231221 | 140300 | 940878265 | 4340 | 4340 | 4345 | 4340 | 2946 |
| 285 | 20231221 | 140200 | 928092615 | 4345 | 4345 | 4345 | 4345 | 1000 |
| 286 | 20231221 | 140100 | 923747615 | 4340 | 4340 | 4340 | 4340 | 0 |
| 287 | 20231221 | 140000 | 923747615 | 4340 | 4340 | 4340 | 4340 | 0 |
| 288 | 20231221 | 135900 | 923747615 | 4340 | 4340 | 4340 | 4340 | 100 |
| 289 | 20231221 | 135800 | 923313615 | 4340 | 4345 | 4345 | 4340 | 42 |
| 290 | 20231221 | 135700 | 923131265 | 4345 | 4345 | 4345 | 4345 | 450 |
| 291 | 20231221 | 135600 | 921176015 | 4345 | 4345 | 4345 | 4345 | 51 |
| 292 | 20231221 | 135500 | 920954420 | 4345 | 4345 | 4345 | 4345 | 0 |
| 293 | 20231221 | 135400 | 920954420 | 4345 | 4345 | 4345 | 4345 | 225 |
| 294 | 20231221 | 135300 | 919976795 | 4345 | 4345 | 4345 | 4345 | 117 |
| 295 | 20231221 | 135200 | 919468430 | 4345 | 4345 | 4345 | 4345 | 16 |
| 296 | 20231221 | 135100 | 919398910 | 4345 | 4345 | 4345 | 4345 | 107 |
| 297 | 20231221 | 135000 | 918933995 | 4345 | 4345 | 4345 | 4340 | 367 |
| 298 | 20231221 | 134900 | 917340090 | 4340 | 4340 | 4340 | 4340 | 44 |
| 299 | 20231221 | 134800 | 917149130 | 4345 | 4345 | 4345 | 4345 | 15 |
| 300 | 20231221 | 134700 | 917083955 | 4345 | 4345 | 4345 | 4345 | 12 |
| 301 | 20231221 | 134600 | 917031815 | 4340 | 4340 | 4340 | 4340 | 8 |
| 302 | 20231221 | 134500 | 916997095 | 4340 | 4340 | 4340 | 4340 | 0 |
| 303 | 20231221 | 134400 | 916997095 | 4340 | 4345 | 4345 | 4340 | 4925 |
| 304 | 20231221 | 134300 | 895622590 | 4345 | 4345 | 4345 | 4345 | 1 |
| 305 | 20231221 | 134200 | 895618245 | 4340 | 4340 | 4340 | 4340 | 35 |
| 306 | 20231221 | 134100 | 895466345 | 4340 | 4340 | 4340 | 4340 | 0 |
| 307 | 20231221 | 134000 | 895466345 | 4340 | 4340 | 4340 | 4340 | 0 |
| 308 | 20231221 | 133900 | 895466345 | 4340 | 4340 | 4340 | 4340 | 35 |
| 309 | 20231221 | 133800 | 895314445 | 4340 | 4340 | 4340 | 4340 | 44 |
| 310 | 20231221 | 133700 | 895123485 | 4345 | 4345 | 4345 | 4345 | 1 |
| 311 | 20231221 | 133600 | 895119140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 312 | 20231221 | 133500 | 895119140 | 4345 | 4345 | 4345 | 4345 | 141 |
| 313 | 20231221 | 133400 | 894506495 | 4350 | 4350 | 4350 | 4350 | 4 |
| 314 | 20231221 | 133300 | 894489095 | 4350 | 4350 | 4350 | 4350 | 0 |
| 315 | 20231221 | 133200 | 894489095 | 4350 | 4350 | 4350 | 4350 | 0 |
| 316 | 20231221 | 133100 | 894489095 | 4350 | 4350 | 4350 | 4350 | 0 |
| 317 | 20231221 | 133000 | 894489095 | 4350 | 4350 | 4350 | 4350 | 1 |
| 318 | 20231221 | 132900 | 894484745 | 4350 | 4340 | 4350 | 4340 | 642 |
| 319 | 20231221 | 132800 | 891693365 | 4350 | 4350 | 4350 | 4350 | 39 |
| 320 | 20231221 | 132700 | 891523715 | 4355 | 4350 | 4355 | 4350 | 907 |
| 321 | 20231221 | 132600 | 887578255 | 4350 | 4350 | 4350 | 4350 | 26 |
| 322 | 20231221 | 132500 | 887465155 | 4350 | 4350 | 4350 | 4350 | 346 |
| 323 | 20231221 | 132400 | 885960055 | 4350 | 4350 | 4350 | 4350 | 0 |
| 324 | 20231221 | 132300 | 885960055 | 4350 | 4350 | 4350 | 4350 | 501 |
| 325 | 20231221 | 132200 | 883780705 | 4350 | 4350 | 4350 | 4350 | 550 |
| 326 | 20231221 | 132100 | 881388205 | 4350 | 4350 | 4350 | 4350 | 24 |
| 327 | 20231221 | 132000 | 881283805 | 4350 | 4350 | 4350 | 4350 | 0 |
| 328 | 20231221 | 131900 | 881283805 | 4350 | 4350 | 4350 | 4350 | 1000 |
| 329 | 20231221 | 131800 | 876933805 | 4350 | 4350 | 4350 | 4350 | 150 |
| 330 | 20231221 | 131700 | 876281305 | 4350 | 4350 | 4350 | 4350 | 652 |
| 331 | 20231221 | 131600 | 873445105 | 4340 | 4340 | 4340 | 4340 | 230 |
| 332 | 20231221 | 131500 | 872446905 | 4350 | 4340 | 4350 | 4340 | 850 |
| 333 | 20231221 | 131400 | 868757885 | 4350 | 4345 | 4350 | 4345 | 110 |
| 334 | 20231221 | 131300 | 868279635 | 4340 | 4345 | 4345 | 4340 | 2373 |
| 335 | 20231221 | 131200 | 857970815 | 4350 | 4350 | 4350 | 4350 | 252 |
| 336 | 20231221 | 131100 | 856874615 | 4350 | 4345 | 4350 | 4345 | 2001 |
| 337 | 20231221 | 131000 | 848180265 | 4345 | 4345 | 4345 | 4345 | 10 |
| 338 | 20231221 | 130900 | 848136815 | 4345 | 4345 | 4345 | 4345 | 2007 |
| 339 | 20231221 | 130800 | 839416400 | 4345 | 4345 | 4345 | 4345 | 168 |
| 340 | 20231221 | 130700 | 838686440 | 4345 | 4345 | 4345 | 4345 | 124 |
| 341 | 20231221 | 130600 | 838147660 | 4345 | 4345 | 4345 | 4345 | 1 |
| 342 | 20231221 | 130500 | 838143315 | 4340 | 4345 | 4350 | 4340 | 3047 |
| 343 | 20231221 | 130400 | 824917445 | 4345 | 4345 | 4345 | 4345 | 35 |
| 344 | 20231221 | 130300 | 824765370 | 4345 | 4345 | 4345 | 4345 | 1 |
| 345 | 20231221 | 130200 | 824761025 | 4350 | 4350 | 4350 | 4350 | 11 |
| 346 | 20231221 | 130100 | 824713175 | 4350 | 4350 | 4350 | 4350 | 5 |
| 347 | 20231221 | 130000 | 824691425 | 4345 | 4345 | 4350 | 4345 | 861 |
| 348 | 20231221 | 125900 | 820950375 | 4350 | 4350 | 4350 | 4345 | 236 |
| 349 | 20231221 | 125800 | 819924775 | 4350 | 4350 | 4350 | 4350 | 0 |
| 350 | 20231221 | 125700 | 819924775 | 4350 | 4350 | 4350 | 4345 | 331 |
| 351 | 20231221 | 125600 | 818485425 | 4345 | 4345 | 4345 | 4345 | 350 |
| 352 | 20231221 | 125500 | 816964675 | 4345 | 4340 | 4345 | 4340 | 151 |
| 353 | 20231221 | 125400 | 816308835 | 4340 | 4350 | 4350 | 4340 | 1542 |
| 354 | 20231221 | 125300 | 809610075 | 4350 | 4350 | 4355 | 4350 | 376 |
| 355 | 20231221 | 125200 | 807974470 | 4355 | 4355 | 4355 | 4350 | 197 |
| 356 | 20231221 | 125100 | 807117505 | 4345 | 4345 | 4345 | 4345 | 500 |
| 357 | 20231221 | 125000 | 804945005 | 4355 | 4355 | 4355 | 4355 | 38 |
| 358 | 20231221 | 124900 | 804779515 | 4355 | 4355 | 4355 | 4355 | 521 |
| 359 | 20231221 | 124800 | 802510560 | 4355 | 4355 | 4355 | 4355 | 0 |
| 360 | 20231221 | 124700 | 802510560 | 4355 | 4350 | 4355 | 4350 | 562 |
| 361 | 20231221 | 124600 | 800065850 | 4350 | 4350 | 4350 | 4350 | 105 |
| 362 | 20231221 | 124500 | 799609100 | 4350 | 4345 | 4350 | 4340 | 366 |
| 363 | 20231221 | 124400 | 798019480 | 4345 | 4340 | 4345 | 4340 | 1251 |
| 364 | 20231221 | 124300 | 792584965 | 4345 | 4345 | 4345 | 4345 | 0 |
| 365 | 20231221 | 124200 | 792584965 | 4345 | 4345 | 4345 | 4345 | 1002 |
| 366 | 20231221 | 124100 | 788231275 | 4345 | 4345 | 4345 | 4345 | 24 |
| 367 | 20231221 | 124000 | 788126995 | 4345 | 4345 | 4345 | 4345 | 2 |
| 368 | 20231221 | 123900 | 788118305 | 4345 | 4345 | 4345 | 4345 | 0 |
| 369 | 20231221 | 123800 | 788118305 | 4345 | 4345 | 4345 | 4345 | 21 |
| 370 | 20231221 | 123700 | 788027060 | 4345 | 4345 | 4345 | 4345 | 0 |
| 371 | 20231221 | 123600 | 788027060 | 4345 | 4345 | 4345 | 4345 | 3 |
| 372 | 20231221 | 123500 | 788014025 | 4345 | 4345 | 4345 | 4345 | 22 |
| 373 | 20231221 | 123400 | 787918435 | 4345 | 4350 | 4350 | 4345 | 122 |
| 374 | 20231221 | 123300 | 787388295 | 4350 | 4345 | 4350 | 4345 | 16 |
| 375 | 20231221 | 123200 | 787318765 | 4345 | 4345 | 4345 | 4345 | 19 |
| 376 | 20231221 | 123100 | 787236210 | 4345 | 4350 | 4350 | 4345 | 905 |
| 377 | 20231221 | 123000 | 783303960 | 4350 | 4350 | 4350 | 4350 | 110 |
| 378 | 20231221 | 122900 | 782825460 | 4350 | 4350 | 4350 | 4350 | 151 |
| 379 | 20231221 | 122800 | 782168610 | 4345 | 4345 | 4345 | 4345 | 100 |
| 380 | 20231221 | 122700 | 781734110 | 4345 | 4350 | 4350 | 4345 | 509 |
| 381 | 20231221 | 122600 | 779522475 | 4350 | 4350 | 4350 | 4350 | 50 |
| 382 | 20231221 | 122500 | 779304975 | 4340 | 4345 | 4345 | 4340 | 215 |
| 383 | 20231221 | 122400 | 778371375 | 4345 | 4345 | 4345 | 4345 | 101 |
| 384 | 20231221 | 122300 | 777932530 | 4345 | 4345 | 4345 | 4345 | 110 |
| 385 | 20231221 | 122200 | 777454580 | 4345 | 4345 | 4345 | 4345 | 456 |
| 386 | 20231221 | 122100 | 775473260 | 4345 | 4345 | 4345 | 4345 | 368 |
| 387 | 20231221 | 122000 | 773874300 | 4345 | 4350 | 4350 | 4345 | 243 |
| 388 | 20231221 | 121900 | 772817260 | 4345 | 4350 | 4350 | 4345 | 14 |
| 389 | 20231221 | 121800 | 772756415 | 4350 | 4350 | 4350 | 4350 | 438 |
| 390 | 20231221 | 121700 | 770851115 | 4350 | 4350 | 4350 | 4350 | 100 |
| 391 | 20231221 | 121600 | 770416115 | 4350 | 4350 | 4350 | 4350 | 151 |
| 392 | 20231221 | 121500 | 769759265 | 4350 | 4350 | 4350 | 4350 | 0 |
| 393 | 20231221 | 121400 | 769759265 | 4350 | 4345 | 4350 | 4345 | 33 |
| 394 | 20231221 | 121300 | 769615855 | 4345 | 4345 | 4345 | 4345 | 22 |
| 395 | 20231221 | 121200 | 769520265 | 4345 | 4350 | 4350 | 4345 | 130 |
| 396 | 20231221 | 121100 | 768954815 | 4350 | 4345 | 4350 | 4345 | 627 |
| 397 | 20231221 | 121000 | 766227595 | 4345 | 4345 | 4345 | 4345 | 10 |
| 398 | 20231221 | 120900 | 766184145 | 4345 | 4345 | 4345 | 4345 | 1300 |
| 399 | 20231221 | 120800 | 760535645 | 4345 | 4345 | 4345 | 4345 | 206 |
| 400 | 20231221 | 120700 | 759640575 | 4345 | 4340 | 4345 | 4340 | 169 |
| 401 | 20231221 | 120600 | 758907110 | 4340 | 4340 | 4340 | 4340 | 142 |
| 402 | 20231221 | 120500 | 758290830 | 4340 | 4340 | 4340 | 4340 | 1 |
| 403 | 20231221 | 120400 | 758286490 | 4340 | 4340 | 4340 | 4340 | 1103 |
| 404 | 20231221 | 120300 | 753499470 | 4340 | 4340 | 4340 | 4340 | 2062 |
| 405 | 20231221 | 120200 | 744550390 | 4335 | 4340 | 4340 | 4335 | 101 |
| 406 | 20231221 | 120100 | 744112545 | 4340 | 4340 | 4340 | 4340 | 110 |
| 407 | 20231221 | 120000 | 743635145 | 4335 | 4335 | 4335 | 4335 | 0 |
| 408 | 20231221 | 115900 | 743635145 | 4335 | 4340 | 4340 | 4335 | 25 |
| 409 | 20231221 | 115800 | 743526720 | 4335 | 4340 | 4340 | 4335 | 17 |
| 410 | 20231221 | 115700 | 743452975 | 4340 | 4340 | 4340 | 4335 | 199 |
| 411 | 20231221 | 115600 | 742589715 | 4340 | 4340 | 4340 | 4340 | 20 |
| 412 | 20231221 | 115500 | 742502915 | 4335 | 4345 | 4345 | 4335 | 408 |
| 413 | 20231221 | 115400 | 740734225 | 4335 | 4340 | 4340 | 4335 | 539 |
| 414 | 20231221 | 115300 | 738397465 | 4345 | 4345 | 4345 | 4340 | 571 |
| 415 | 20231221 | 115200 | 735916820 | 4340 | 4345 | 4345 | 4340 | 1742 |
| 416 | 20231221 | 115100 | 728350830 | 4345 | 4345 | 4345 | 4345 | 80 |
| 417 | 20231221 | 115000 | 728003230 | 4345 | 4345 | 4345 | 4345 | 60 |
| 418 | 20231221 | 114900 | 727742530 | 4345 | 4340 | 4345 | 4340 | 35 |
| 419 | 20231221 | 114800 | 727590625 | 4340 | 4340 | 4340 | 4340 | 41 |
| 420 | 20231221 | 114700 | 727412685 | 4345 | 4340 | 4345 | 4340 | 1854 |
| 421 | 20231221 | 114600 | 719366320 | 4340 | 4340 | 4340 | 4335 | 729 |
| 422 | 20231221 | 114500 | 716203460 | 4340 | 4340 | 4340 | 4335 | 394 |
| 423 | 20231221 | 114400 | 714495205 | 4335 | 4340 | 4340 | 4335 | 80 |
| 424 | 20231221 | 114300 | 714148375 | 4340 | 4340 | 4340 | 4340 | 555 |
| 425 | 20231221 | 114200 | 711739675 | 4340 | 4340 | 4340 | 4340 | 7 |
| 426 | 20231221 | 114100 | 711709295 | 4345 | 4340 | 4345 | 4340 | 151 |
| 427 | 20231221 | 114000 | 711053485 | 4340 | 4340 | 4340 | 4340 | 65 |
| 428 | 20231221 | 113900 | 710771385 | 4340 | 4345 | 4345 | 4340 | 4 |
| 429 | 20231221 | 113800 | 710754010 | 4335 | 4335 | 4335 | 4335 | 110 |
| 430 | 20231221 | 113700 | 710277160 | 4345 | 4340 | 4345 | 4340 | 113 |
| 431 | 20231221 | 113600 | 709786180 | 4340 | 4340 | 4340 | 4340 | 1056 |
| 432 | 20231221 | 113500 | 705203140 | 4355 | 4355 | 4355 | 4355 | 0 |
| 433 | 20231221 | 113400 | 705203140 | 4355 | 4355 | 4355 | 4355 | 5 |
| 434 | 20231221 | 113300 | 705181365 | 4340 | 4340 | 4340 | 4340 | 2244 |
| 435 | 20231221 | 113200 | 695442405 | 4335 | 4335 | 4335 | 4335 | 50 |
| 436 | 20231221 | 113100 | 695225655 | 4335 | 4335 | 4335 | 4335 | 35 |
| 437 | 20231221 | 113000 | 695073930 | 4335 | 4335 | 4335 | 4335 | 318 |
| 438 | 20231221 | 112900 | 693695400 | 4335 | 4335 | 4335 | 4335 | 628 |
| 439 | 20231221 | 112800 | 690973020 | 4335 | 4335 | 4340 | 4335 | 1872 |
| 440 | 20231221 | 112700 | 682854575 | 4330 | 4335 | 4335 | 4330 | 2000 |
| 441 | 20231221 | 112600 | 674192725 | 4335 | 4335 | 4335 | 4335 | 230 |
| 442 | 20231221 | 112500 | 673195675 | 4330 | 4330 | 4330 | 4330 | 10 |
| 443 | 20231221 | 112400 | 673152375 | 4335 | 4335 | 4340 | 4325 | 6539 |
| 444 | 20231221 | 112300 | 644844190 | 4335 | 4335 | 4340 | 4335 | 670 |
| 445 | 20231221 | 112200 | 641938930 | 4335 | 4330 | 4335 | 4330 | 2085 |
| 446 | 20231221 | 112100 | 632910845 | 4335 | 4330 | 4335 | 4330 | 52 |
| 447 | 20231221 | 112000 | 632685605 | 4335 | 4335 | 4335 | 4335 | 46 |
| 448 | 20231221 | 111900 | 632486195 | 4335 | 4330 | 4335 | 4330 | 130 |
| 449 | 20231221 | 111800 | 631923205 | 4330 | 4335 | 4335 | 4330 | 6070 |
| 450 | 20231221 | 111700 | 605639855 | 4335 | 4340 | 4340 | 4335 | 4440 |
| 451 | 20231221 | 111600 | 586392355 | 4340 | 4340 | 4340 | 4340 | 566 |
| 452 | 20231221 | 111500 | 583935915 | 4340 | 4340 | 4340 | 4335 | 319 |
| 453 | 20231221 | 111400 | 582551520 | 4340 | 4340 | 4340 | 4340 | 216 |
| 454 | 20231221 | 111300 | 581614080 | 4340 | 4340 | 4340 | 4340 | 1040 |
| 455 | 20231221 | 111200 | 577100480 | 4340 | 4335 | 4340 | 4335 | 1041 |
| 456 | 20231221 | 111100 | 572582745 | 4335 | 4335 | 4340 | 4335 | 655 |
| 457 | 20231221 | 111000 | 569740765 | 4335 | 4335 | 4335 | 4335 | 1026 |
| 458 | 20231221 | 110900 | 565293055 | 4335 | 4335 | 4335 | 4335 | 1085 |
| 459 | 20231221 | 110800 | 560589580 | 4340 | 4340 | 4340 | 4335 | 103 |
| 460 | 20231221 | 110700 | 560142565 | 4340 | 4340 | 4340 | 4335 | 78 |
| 461 | 20231221 | 110600 | 559804055 | 4340 | 4340 | 4340 | 4340 | 11 |
| 462 | 20231221 | 110500 | 559756315 | 4340 | 4340 | 4340 | 4340 | 467 |
| 463 | 20231221 | 110400 | 557729535 | 4340 | 4340 | 4340 | 4340 | 15 |
| 464 | 20231221 | 110300 | 557664435 | 4340 | 4340 | 4340 | 4340 | 173 |
| 465 | 20231221 | 110200 | 556913615 | 4340 | 4345 | 4345 | 4335 | 72 |
| 466 | 20231221 | 110100 | 556601210 | 4345 | 4340 | 4345 | 4340 | 780 |
| 467 | 20231221 | 110000 | 553216000 | 4340 | 4340 | 4340 | 4330 | 215 |
| 468 | 20231221 | 105900 | 552283840 | 4340 | 4345 | 4345 | 4335 | 3283 |
| 469 | 20231221 | 105800 | 538040650 | 4345 | 4340 | 4345 | 4340 | 2166 |
| 470 | 20231221 | 105700 | 528639870 | 4340 | 4340 | 4340 | 4340 | 1156 |
| 471 | 20231221 | 105600 | 523622830 | 4345 | 4360 | 4370 | 4345 | 22521 |
| 472 | 20231221 | 105500 | 425501165 | 4360 | 4370 | 4370 | 4360 | 78 |
| 473 | 20231221 | 105400 | 425160855 | 4370 | 4365 | 4370 | 4360 | 23 |
| 474 | 20231221 | 105300 | 425060455 | 4365 | 4365 | 4365 | 4365 | 21 |
| 475 | 20231221 | 105200 | 424968790 | 4365 | 4365 | 4365 | 4365 | 25 |
| 476 | 20231221 | 105100 | 424859665 | 4365 | 4370 | 4370 | 4365 | 14 |
| 477 | 20231221 | 105000 | 424798530 | 4360 | 4360 | 4370 | 4360 | 49 |
| 478 | 20231221 | 104900 | 424584770 | 4360 | 4375 | 4375 | 4360 | 6170 |
| 479 | 20231221 | 104800 | 397655555 | 4385 | 4370 | 4385 | 4370 | 104 |
| 480 | 20231221 | 104700 | 397201060 | 4385 | 4385 | 4385 | 4385 | 46 |
| 481 | 20231221 | 104600 | 396999350 | 4385 | 4370 | 4390 | 4370 | 721 |
| 482 | 20231221 | 104500 | 393840435 | 4365 | 4370 | 4370 | 4365 | 1112 |
| 483 | 20231221 | 104400 | 388984995 | 4370 | 4370 | 4370 | 4370 | 15 |
| 484 | 20231221 | 104300 | 388919445 | 4375 | 4370 | 4375 | 4370 | 487 |
| 485 | 20231221 | 104200 | 386791250 | 4370 | 4370 | 4370 | 4370 | 3207 |
| 486 | 20231221 | 104100 | 372776660 | 4370 | 4370 | 4370 | 4370 | 935 |
| 487 | 20231221 | 104000 | 368690710 | 4370 | 4375 | 4375 | 4370 | 201 |
| 488 | 20231221 | 103900 | 367811340 | 4380 | 4380 | 4380 | 4380 | 0 |
| 489 | 20231221 | 103800 | 367811340 | 4380 | 4380 | 4380 | 4380 | 10 |
| 490 | 20231221 | 103700 | 367767540 | 4375 | 4375 | 4375 | 4375 | 396 |
| 491 | 20231221 | 103600 | 366035040 | 4375 | 4375 | 4375 | 4375 | 54 |
| 492 | 20231221 | 103500 | 365798790 | 4375 | 4375 | 4375 | 4375 | 45 |
| 493 | 20231221 | 103400 | 365601915 | 4370 | 4375 | 4375 | 4370 | 4515 |
| 494 | 20231221 | 103300 | 345851965 | 4375 | 4385 | 4385 | 4375 | 6849 |
| 495 | 20231221 | 103200 | 315856725 | 4385 | 4385 | 4385 | 4385 | 188 |
| 496 | 20231221 | 103100 | 315032345 | 4385 | 4385 | 4385 | 4385 | 15 |
| 497 | 20231221 | 103000 | 314966570 | 4385 | 4380 | 4385 | 4380 | 1634 |
| 498 | 20231221 | 102900 | 307809600 | 4380 | 4380 | 4380 | 4380 | 0 |
| 499 | 20231221 | 102800 | 307809600 | 4380 | 4380 | 4380 | 4380 | 200 |
| 500 | 20231221 | 102700 | 306933600 | 4380 | 4380 | 4380 | 4380 | 71 |
| 501 | 20231221 | 102600 | 306622620 | 4385 | 4385 | 4390 | 4385 | 22 |
| 502 | 20231221 | 102500 | 306526145 | 4380 | 4380 | 4385 | 4380 | 1910 |
| 503 | 20231221 | 102400 | 298160295 | 4380 | 4385 | 4390 | 4380 | 1420 |
| 504 | 20231221 | 102300 | 291940385 | 4385 | 4385 | 4385 | 4385 | 169 |
| 505 | 20231221 | 102200 | 291199320 | 4380 | 4390 | 4390 | 4380 | 100 |
| 506 | 20231221 | 102100 | 290760790 | 4390 | 4390 | 4390 | 4390 | 2731 |
| 507 | 20231221 | 102000 | 278771700 | 4385 | 4385 | 4385 | 4385 | 12 |
| 508 | 20231221 | 101900 | 278719080 | 4385 | 4385 | 4385 | 4380 | 5 |
| 509 | 20231221 | 101800 | 278697170 | 4380 | 4380 | 4380 | 4380 | 0 |
| 510 | 20231221 | 101700 | 278697170 | 4380 | 4380 | 4390 | 4380 | 496 |
| 511 | 20231221 | 101600 | 276522650 | 4385 | 4385 | 4385 | 4385 | 1000 |
| 512 | 20231221 | 101500 | 272137650 | 4390 | 4390 | 4390 | 4390 | 0 |
| 513 | 20231221 | 101400 | 272137650 | 4390 | 4390 | 4390 | 4390 | 50 |
| 514 | 20231221 | 101300 | 271918150 | 4380 | 4390 | 4390 | 4380 | 53 |
| 515 | 20231221 | 101200 | 271685980 | 4380 | 4390 | 4390 | 4380 | 132 |
| 516 | 20231221 | 101100 | 271107500 | 4390 | 4385 | 4390 | 4380 | 1567 |
| 517 | 20231221 | 101000 | 264236415 | 4385 | 4385 | 4385 | 4385 | 50 |
| 518 | 20231221 | 100900 | 264017165 | 4390 | 4390 | 4390 | 4390 | 1302 |
| 519 | 20231221 | 100800 | 258301385 | 4390 | 4390 | 4390 | 4390 | 30 |
| 520 | 20231221 | 100700 | 258169685 | 4390 | 4390 | 4390 | 4390 | 51 |
| 521 | 20231221 | 100600 | 257945795 | 4390 | 4390 | 4390 | 4390 | 80 |
| 522 | 20231221 | 100500 | 257594595 | 4390 | 4390 | 4390 | 4390 | 11 |
| 523 | 20231221 | 100400 | 257546305 | 4385 | 4385 | 4385 | 4385 | 2348 |
| 524 | 20231221 | 100300 | 247250325 | 4385 | 4385 | 4385 | 4385 | 11 |
| 525 | 20231221 | 100200 | 247202090 | 4385 | 4390 | 4390 | 4380 | 8554 |
| 526 | 20231221 | 100100 | 209671340 | 4395 | 4390 | 4395 | 4390 | 301 |
| 527 | 20231221 | 100000 | 208349695 | 4390 | 4390 | 4390 | 4390 | 539 |
| 528 | 20231221 | 095900 | 205983485 | 4390 | 4390 | 4400 | 4390 | 1838 |
| 529 | 20231221 | 095800 | 197914265 | 4400 | 4395 | 4400 | 4395 | 2 |
| 530 | 20231221 | 095700 | 197905470 | 4400 | 4400 | 4400 | 4400 | 1740 |
| 531 | 20231221 | 095600 | 190249470 | 4400 | 4400 | 4400 | 4400 | 220 |
| 532 | 20231221 | 095500 | 189281470 | 4400 | 4395 | 4400 | 4390 | 673 |
| 533 | 20231221 | 095400 | 186324930 | 4395 | 4395 | 4395 | 4395 | 0 |
| 534 | 20231221 | 095300 | 186324930 | 4395 | 4395 | 4395 | 4395 | 1210 |
| 535 | 20231221 | 095200 | 181006980 | 4400 | 4400 | 4400 | 4400 | 5 |
| 536 | 20231221 | 095100 | 180984980 | 4400 | 4400 | 4400 | 4400 | 1 |
| 537 | 20231221 | 095000 | 180980580 | 4395 | 4395 | 4395 | 4395 | 3562 |
| 538 | 20231221 | 094900 | 165325590 | 4395 | 4395 | 4395 | 4395 | 500 |
| 539 | 20231221 | 094800 | 163128090 | 4400 | 4400 | 4400 | 4400 | 105 |
| 540 | 20231221 | 094700 | 162666090 | 4395 | 4395 | 4400 | 4395 | 50 |
| 541 | 20231221 | 094600 | 162446335 | 4395 | 4400 | 4400 | 4395 | 646 |
| 542 | 20231221 | 094500 | 159606665 | 4400 | 4395 | 4400 | 4395 | 324 |
| 543 | 20231221 | 094400 | 158182185 | 4395 | 4395 | 4395 | 4395 | 0 |
| 544 | 20231221 | 094300 | 158182185 | 4395 | 4395 | 4395 | 4395 | 1 |
| 545 | 20231221 | 094200 | 158177790 | 4410 | 4410 | 4410 | 4410 | 1 |
| 546 | 20231221 | 094100 | 158173380 | 4395 | 4395 | 4395 | 4395 | 612 |
| 547 | 20231221 | 094000 | 155483640 | 4400 | 4395 | 4400 | 4395 | 130 |
| 548 | 20231221 | 093900 | 154912140 | 4395 | 4395 | 4395 | 4395 | 1062 |
| 549 | 20231221 | 093800 | 150244650 | 4410 | 4410 | 4410 | 4410 | 26 |
| 550 | 20231221 | 093700 | 150129990 | 4405 | 4400 | 4410 | 4400 | 1213 |
| 551 | 20231221 | 093600 | 144792625 | 4400 | 4400 | 4400 | 4400 | 210 |
| 552 | 20231221 | 093500 | 143868625 | 4400 | 4400 | 4400 | 4400 | 500 |
| 553 | 20231221 | 093400 | 141668625 | 4405 | 4405 | 4410 | 4405 | 615 |
| 554 | 20231221 | 093300 | 138959500 | 4405 | 4410 | 4410 | 4405 | 171 |
| 555 | 20231221 | 093200 | 138206185 | 4410 | 4410 | 4410 | 4410 | 1230 |
| 556 | 20231221 | 093100 | 132781885 | 4405 | 4410 | 4410 | 4405 | 263 |
| 557 | 20231221 | 093000 | 131622880 | 4410 | 4410 | 4410 | 4410 | 132 |
| 558 | 20231221 | 092900 | 131040760 | 4410 | 4410 | 4410 | 4410 | 151 |
| 559 | 20231221 | 092800 | 130374850 | 4410 | 4410 | 4410 | 4410 | 10 |
| 560 | 20231221 | 092700 | 130330750 | 4410 | 4410 | 4410 | 4410 | 620 |
| 561 | 20231221 | 092600 | 127596550 | 4410 | 4415 | 4415 | 4410 | 307 |
| 562 | 20231221 | 092500 | 126241770 | 4410 | 4410 | 4410 | 4410 | 1 |
| 563 | 20231221 | 092400 | 126237360 | 4410 | 4410 | 4410 | 4410 | 190 |
| 564 | 20231221 | 092300 | 125399460 | 4410 | 4410 | 4410 | 4410 | 100 |
| 565 | 20231221 | 092200 | 124958460 | 4410 | 4410 | 4410 | 4410 | 40 |
| 566 | 20231221 | 092100 | 124782060 | 4405 | 4405 | 4405 | 4405 | 601 |
| 567 | 20231221 | 092000 | 122134655 | 4410 | 4400 | 4415 | 4400 | 210 |
| 568 | 20231221 | 091900 | 121207870 | 4400 | 4405 | 4415 | 4400 | 5302 |
| 569 | 20231221 | 091800 | 97812925 | 4410 | 4410 | 4410 | 4410 | 15 |
| 570 | 20231221 | 091700 | 97746775 | 4415 | 4415 | 4415 | 4415 | 4 |
| 571 | 20231221 | 091600 | 97729115 | 4415 | 4415 | 4415 | 4415 | 57 |
| 572 | 20231221 | 091500 | 97477460 | 4415 | 4395 | 4415 | 4395 | 29 |
| 573 | 20231221 | 091400 | 97349885 | 4395 | 4395 | 4395 | 4395 | 0 |
| 574 | 20231221 | 091300 | 97349885 | 4395 | 4420 | 4420 | 4395 | 199 |
| 575 | 20231221 | 091200 | 96475255 | 4390 | 4390 | 4395 | 4390 | 2257 |
| 576 | 20231221 | 091100 | 86560945 | 4420 | 4400 | 4420 | 4385 | 4637 |
| 577 | 20231221 | 091000 | 66195270 | 4415 | 4400 | 4420 | 4395 | 1600 |
| 578 | 20231221 | 090900 | 59138420 | 4420 | 4415 | 4420 | 4400 | 1190 |
| 579 | 20231221 | 090800 | 53881585 | 4415 | 4400 | 4415 | 4390 | 421 |
| 580 | 20231221 | 090700 | 52023870 | 4415 | 4415 | 4415 | 4385 | 1743 |
| 581 | 20231221 | 090600 | 44368995 | 4420 | 4420 | 4420 | 4420 | 20 |
| 582 | 20231221 | 090500 | 44280595 | 4420 | 4395 | 4420 | 4390 | 1330 |
| 583 | 20231221 | 090400 | 38428520 | 4395 | 4395 | 4400 | 4390 | 1400 |
| 584 | 20231221 | 090300 | 32274905 | 4395 | 4420 | 4420 | 4395 | 610 |
| 585 | 20231221 | 090200 | 29593705 | 4420 | 4365 | 4420 | 4365 | 999 |
| 586 | 20231221 | 090100 | 25205220 | 4375 | 4370 | 4375 | 4365 | 2231 |
| 587 | 20231221 | 090000 | 15454640 | 4375 | 4420 | 4420 | 4375 | 3517 |