28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 183800 | 512772360 | 4965 | 4965 | 4965 | 4965 | 612 |
| 3 | 20231211 | 183700 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 4 | 20231211 | 183600 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 5 | 20231211 | 183500 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 6 | 20231211 | 183400 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 7 | 20231211 | 183300 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 8 | 20231211 | 183200 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 9 | 20231211 | 183100 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 10 | 20231211 | 183000 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 11 | 20231211 | 182900 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 12 | 20231211 | 182800 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 13 | 20231211 | 182700 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 14 | 20231211 | 182600 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 15 | 20231211 | 182500 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 16 | 20231211 | 182400 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 17 | 20231211 | 182300 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 18 | 20231211 | 182200 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 19 | 20231211 | 182100 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 20 | 20231211 | 182000 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 21 | 20231211 | 181900 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 22 | 20231211 | 181800 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 23 | 20231211 | 181700 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 24 | 20231211 | 181600 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 25 | 20231211 | 181500 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 26 | 20231211 | 181400 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 27 | 20231211 | 181300 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 28 | 20231211 | 181200 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 29 | 20231211 | 181100 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 30 | 20231211 | 181000 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 31 | 20231211 | 180900 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 32 | 20231211 | 180800 | 512772360 | 4965 | 4965 | 4965 | 4965 | 612 |
| 33 | 20231211 | 180700 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 34 | 20231211 | 180600 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 35 | 20231211 | 180500 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 36 | 20231211 | 180400 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 37 | 20231211 | 180300 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 38 | 20231211 | 180200 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 39 | 20231211 | 180100 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 40 | 20231211 | 180000 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 41 | 20231211 | 175900 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 42 | 20231211 | 175800 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 43 | 20231211 | 175700 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 44 | 20231211 | 175600 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 45 | 20231211 | 175500 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 46 | 20231211 | 175400 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 47 | 20231211 | 175300 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 48 | 20231211 | 175200 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 49 | 20231211 | 175100 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 50 | 20231211 | 175000 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 51 | 20231211 | 174900 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 52 | 20231211 | 174800 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 53 | 20231211 | 174700 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 54 | 20231211 | 174600 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 55 | 20231211 | 174500 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 56 | 20231211 | 174400 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 57 | 20231211 | 174300 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 58 | 20231211 | 174200 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 59 | 20231211 | 174100 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 60 | 20231211 | 174000 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 61 | 20231211 | 173900 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 62 | 20231211 | 173800 | 512772360 | 4965 | 4965 | 4965 | 4965 | 612 |
| 63 | 20231211 | 173700 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 64 | 20231211 | 173600 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 65 | 20231211 | 173500 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 66 | 20231211 | 173400 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 67 | 20231211 | 173300 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 68 | 20231211 | 173200 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 69 | 20231211 | 173100 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 70 | 20231211 | 173000 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 71 | 20231211 | 172900 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 72 | 20231211 | 172800 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 73 | 20231211 | 172700 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 74 | 20231211 | 172600 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 75 | 20231211 | 172500 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 76 | 20231211 | 172400 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 77 | 20231211 | 172300 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 78 | 20231211 | 172200 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 79 | 20231211 | 172100 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 80 | 20231211 | 172000 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 81 | 20231211 | 171900 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 82 | 20231211 | 171800 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 83 | 20231211 | 171700 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 84 | 20231211 | 171600 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 85 | 20231211 | 171500 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 86 | 20231211 | 171400 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 87 | 20231211 | 171300 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 88 | 20231211 | 171200 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 89 | 20231211 | 171100 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 90 | 20231211 | 171000 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 91 | 20231211 | 170900 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 92 | 20231211 | 170800 | 512772360 | 4965 | 4965 | 4965 | 4965 | 612 |
| 93 | 20231211 | 170700 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 94 | 20231211 | 170600 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 95 | 20231211 | 170500 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 96 | 20231211 | 170400 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 97 | 20231211 | 170300 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 98 | 20231211 | 170200 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 99 | 20231211 | 170100 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 100 | 20231211 | 170000 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 101 | 20231211 | 165900 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 102 | 20231211 | 165800 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 103 | 20231211 | 165700 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 104 | 20231211 | 165600 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 105 | 20231211 | 165500 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 106 | 20231211 | 165400 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 107 | 20231211 | 165300 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 108 | 20231211 | 165200 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 109 | 20231211 | 165100 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 110 | 20231211 | 165000 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 111 | 20231211 | 164900 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 112 | 20231211 | 164800 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 113 | 20231211 | 164700 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 114 | 20231211 | 164600 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 115 | 20231211 | 164500 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 116 | 20231211 | 164400 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 117 | 20231211 | 164300 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 118 | 20231211 | 164200 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 119 | 20231211 | 164100 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 120 | 20231211 | 164000 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 121 | 20231211 | 163900 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 122 | 20231211 | 163800 | 512772360 | 4965 | 4965 | 4965 | 4965 | 612 |
| 123 | 20231211 | 163700 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 124 | 20231211 | 163600 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 125 | 20231211 | 163500 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 126 | 20231211 | 163400 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 127 | 20231211 | 163300 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 128 | 20231211 | 163200 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 129 | 20231211 | 163100 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 130 | 20231211 | 163000 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 131 | 20231211 | 162900 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 132 | 20231211 | 162800 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 133 | 20231211 | 162700 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 134 | 20231211 | 162600 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 135 | 20231211 | 162500 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 136 | 20231211 | 162400 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 137 | 20231211 | 162300 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 138 | 20231211 | 162200 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 139 | 20231211 | 162100 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 140 | 20231211 | 162000 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 141 | 20231211 | 161900 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 142 | 20231211 | 161800 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 143 | 20231211 | 161700 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 144 | 20231211 | 161600 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 145 | 20231211 | 161500 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 146 | 20231211 | 161400 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 147 | 20231211 | 161300 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 148 | 20231211 | 161200 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 149 | 20231211 | 161100 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 150 | 20231211 | 161000 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 151 | 20231211 | 160900 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 152 | 20231211 | 160800 | 512772360 | 4965 | 4965 | 4965 | 4965 | 612 |
| 153 | 20231211 | 160700 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 154 | 20231211 | 160600 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 155 | 20231211 | 160500 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 156 | 20231211 | 160400 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 157 | 20231211 | 160300 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 158 | 20231211 | 160200 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 159 | 20231211 | 160100 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 160 | 20231211 | 160000 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 161 | 20231211 | 155900 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 162 | 20231211 | 155800 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 163 | 20231211 | 155700 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 164 | 20231211 | 155600 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 165 | 20231211 | 155500 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 166 | 20231211 | 155400 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 167 | 20231211 | 155300 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 168 | 20231211 | 155200 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 169 | 20231211 | 155100 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 170 | 20231211 | 155000 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 171 | 20231211 | 154900 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 172 | 20231211 | 154800 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 173 | 20231211 | 154700 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 174 | 20231211 | 154600 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 175 | 20231211 | 154500 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 176 | 20231211 | 154400 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 177 | 20231211 | 154300 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 178 | 20231211 | 154200 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 179 | 20231211 | 154100 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 180 | 20231211 | 154000 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 181 | 20231211 | 153900 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 182 | 20231211 | 153800 | 512772360 | 4965 | 4965 | 4965 | 4965 | 612 |
| 183 | 20231211 | 153700 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 184 | 20231211 | 153600 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 185 | 20231211 | 153500 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 186 | 20231211 | 153400 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 187 | 20231211 | 153300 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 188 | 20231211 | 153200 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 189 | 20231211 | 153100 | 512772360 | 4965 | 4965 | 4965 | 4965 | 0 |
| 190 | 20231211 | 153000 | 512772360 | 4965 | 4965 | 4965 | 4965 | 612 |
| 191 | 20231211 | 152900 | 509733780 | 4965 | 4965 | 4965 | 4965 | 0 |
| 192 | 20231211 | 152800 | 509733780 | 4965 | 4965 | 4965 | 4965 | 0 |
| 193 | 20231211 | 152700 | 509733780 | 4965 | 4965 | 4965 | 4965 | 0 |
| 194 | 20231211 | 152600 | 509733780 | 4965 | 4965 | 4965 | 4965 | 0 |
| 195 | 20231211 | 152500 | 509733780 | 4965 | 4965 | 4965 | 4965 | 0 |
| 196 | 20231211 | 152400 | 509733780 | 4965 | 4965 | 4965 | 4965 | 0 |
| 197 | 20231211 | 152300 | 509733780 | 4965 | 4965 | 4965 | 4965 | 0 |
| 198 | 20231211 | 152200 | 509733780 | 4965 | 4965 | 4965 | 4965 | 0 |
| 199 | 20231211 | 152100 | 509733780 | 4965 | 4965 | 4965 | 4965 | 0 |
| 200 | 20231211 | 152000 | 509733780 | 4965 | 4965 | 4965 | 4965 | 0 |
| 201 | 20231211 | 151900 | 509733780 | 4965 | 4965 | 4965 | 4950 | 517 |
| 202 | 20231211 | 151800 | 507172740 | 4965 | 4965 | 4965 | 4960 | 74 |
| 203 | 20231211 | 151700 | 506805435 | 4965 | 4965 | 4965 | 4965 | 1 |
| 204 | 20231211 | 151600 | 506800470 | 4965 | 4955 | 4965 | 4950 | 110 |
| 205 | 20231211 | 151500 | 506255005 | 4965 | 4965 | 4965 | 4965 | 201 |
| 206 | 20231211 | 151400 | 505257040 | 4950 | 4965 | 4965 | 4950 | 4201 |
| 207 | 20231211 | 151300 | 484443140 | 4965 | 4965 | 4965 | 4965 | 0 |
| 208 | 20231211 | 151200 | 484443140 | 4965 | 4965 | 4965 | 4965 | 148 |
| 209 | 20231211 | 151100 | 483708320 | 4965 | 4965 | 4965 | 4965 | 0 |
| 210 | 20231211 | 151000 | 483708320 | 4965 | 4960 | 4965 | 4960 | 101 |
| 211 | 20231211 | 150900 | 483206860 | 4965 | 4965 | 4965 | 4965 | 50 |
| 212 | 20231211 | 150800 | 482958610 | 4965 | 4965 | 4965 | 4965 | 205 |
| 213 | 20231211 | 150700 | 481940785 | 4965 | 4965 | 4965 | 4965 | 301 |
| 214 | 20231211 | 150600 | 480446320 | 4965 | 4965 | 4965 | 4965 | 300 |
| 215 | 20231211 | 150500 | 478956820 | 4960 | 4965 | 4965 | 4960 | 59 |
| 216 | 20231211 | 150400 | 478663955 | 4960 | 4965 | 4965 | 4960 | 244 |
| 217 | 20231211 | 150300 | 477452660 | 4960 | 4965 | 4965 | 4960 | 27 |
| 218 | 20231211 | 150200 | 477318610 | 4960 | 4960 | 4960 | 4960 | 0 |
| 219 | 20231211 | 150100 | 477318610 | 4960 | 4965 | 4970 | 4960 | 159 |
| 220 | 20231211 | 150000 | 476529040 | 4965 | 4970 | 4970 | 4965 | 22 |
| 221 | 20231211 | 145900 | 476419710 | 4970 | 4965 | 4970 | 4965 | 39 |
| 222 | 20231211 | 145800 | 476225925 | 4965 | 4965 | 4965 | 4965 | 452 |
| 223 | 20231211 | 145700 | 473981745 | 4965 | 4965 | 4965 | 4960 | 297 |
| 224 | 20231211 | 145600 | 472507875 | 4965 | 4965 | 4965 | 4965 | 0 |
| 225 | 20231211 | 145500 | 472507875 | 4965 | 4965 | 4965 | 4965 | 117 |
| 226 | 20231211 | 145400 | 471926970 | 4960 | 4960 | 4960 | 4960 | 0 |
| 227 | 20231211 | 145300 | 471926970 | 4960 | 4965 | 4965 | 4960 | 3 |
| 228 | 20231211 | 145200 | 471912085 | 4965 | 4965 | 4965 | 4965 | 3 |
| 229 | 20231211 | 145100 | 471897190 | 4960 | 4960 | 4960 | 4960 | 0 |
| 230 | 20231211 | 145000 | 471897190 | 4960 | 4960 | 4960 | 4960 | 0 |
| 231 | 20231211 | 144900 | 471897190 | 4960 | 4960 | 4960 | 4960 | 21 |
| 232 | 20231211 | 144800 | 471793030 | 4965 | 4965 | 4965 | 4965 | 2 |
| 233 | 20231211 | 144700 | 471783100 | 4965 | 4965 | 4965 | 4965 | 2 |
| 234 | 20231211 | 144600 | 471773170 | 4965 | 4950 | 4965 | 4950 | 55 |
| 235 | 20231211 | 144500 | 471500145 | 4965 | 4965 | 4965 | 4965 | 0 |
| 236 | 20231211 | 144400 | 471500145 | 4965 | 4965 | 4965 | 4965 | 200 |
| 237 | 20231211 | 144300 | 470507145 | 4960 | 4965 | 4965 | 4960 | 55 |
| 238 | 20231211 | 144200 | 470234085 | 4950 | 4965 | 4965 | 4950 | 1124 |
| 239 | 20231211 | 144100 | 464670090 | 4965 | 4965 | 4965 | 4950 | 180 |
| 240 | 20231211 | 144000 | 463776630 | 4965 | 4965 | 4965 | 4950 | 352 |
| 241 | 20231211 | 143900 | 462033450 | 4965 | 4965 | 4965 | 4965 | 0 |
| 242 | 20231211 | 143800 | 462033450 | 4965 | 4950 | 4965 | 4950 | 5 |
| 243 | 20231211 | 143700 | 462008685 | 4965 | 4965 | 4965 | 4965 | 4 |
| 244 | 20231211 | 143600 | 461988825 | 4950 | 4955 | 4955 | 4950 | 1505 |
| 245 | 20231211 | 143500 | 454539045 | 4955 | 4965 | 4965 | 4955 | 1005 |
| 246 | 20231211 | 143400 | 449558965 | 4965 | 4965 | 4965 | 4965 | 18 |
| 247 | 20231211 | 143300 | 449469595 | 4965 | 4960 | 4965 | 4960 | 55 |
| 248 | 20231211 | 143200 | 449196545 | 4965 | 4955 | 4965 | 4955 | 20 |
| 249 | 20231211 | 143100 | 449097345 | 4965 | 4965 | 4965 | 4965 | 1 |
| 250 | 20231211 | 143000 | 449092380 | 4960 | 4960 | 4960 | 4960 | 10 |
| 251 | 20231211 | 142900 | 449042780 | 4965 | 4965 | 4965 | 4965 | 0 |
| 252 | 20231211 | 142800 | 449042780 | 4965 | 4965 | 4965 | 4965 | 1 |
| 253 | 20231211 | 142700 | 449037815 | 4970 | 4970 | 4970 | 4970 | 1 |
| 254 | 20231211 | 142600 | 449032845 | 4950 | 4950 | 4950 | 4950 | 264 |
| 255 | 20231211 | 142500 | 447726045 | 4955 | 4955 | 4955 | 4955 | 744 |
| 256 | 20231211 | 142400 | 444039525 | 4960 | 4960 | 4960 | 4960 | 112 |
| 257 | 20231211 | 142300 | 443484005 | 4970 | 4970 | 4970 | 4970 | 0 |
| 258 | 20231211 | 142200 | 443484005 | 4970 | 4970 | 4970 | 4970 | 41 |
| 259 | 20231211 | 142100 | 443280235 | 4970 | 4970 | 4970 | 4970 | 1 |
| 260 | 20231211 | 142000 | 443275265 | 4965 | 4965 | 4965 | 4965 | 0 |
| 261 | 20231211 | 141900 | 443275265 | 4965 | 4965 | 4965 | 4965 | 1 |
| 262 | 20231211 | 141800 | 443270300 | 4960 | 4970 | 4970 | 4960 | 23 |
| 263 | 20231211 | 141700 | 443156190 | 4970 | 4970 | 4970 | 4970 | 1 |
| 264 | 20231211 | 141600 | 443151220 | 4955 | 4955 | 4955 | 4955 | 0 |
| 265 | 20231211 | 141500 | 443151220 | 4955 | 4955 | 4955 | 4955 | 75 |
| 266 | 20231211 | 141400 | 442779595 | 4950 | 4950 | 4950 | 4950 | 0 |
| 267 | 20231211 | 141300 | 442779595 | 4950 | 4950 | 4950 | 4950 | 12 |
| 268 | 20231211 | 141200 | 442720195 | 4955 | 4955 | 4955 | 4955 | 21 |
| 269 | 20231211 | 141100 | 442616140 | 4955 | 4950 | 4955 | 4950 | 1011 |
| 270 | 20231211 | 141000 | 437611685 | 4950 | 4950 | 4950 | 4950 | 1000 |
| 271 | 20231211 | 140900 | 432661685 | 4955 | 4955 | 4955 | 4955 | 20 |
| 272 | 20231211 | 140800 | 432562585 | 4955 | 4955 | 4955 | 4955 | 80 |
| 273 | 20231211 | 140700 | 432166185 | 4955 | 4955 | 4955 | 4955 | 0 |
| 274 | 20231211 | 140600 | 432166185 | 4955 | 4955 | 4955 | 4955 | 0 |
| 275 | 20231211 | 140500 | 432166185 | 4955 | 4955 | 4955 | 4955 | 1 |
| 276 | 20231211 | 140400 | 432161230 | 4950 | 4950 | 4950 | 4950 | 70 |
| 277 | 20231211 | 140300 | 431814730 | 4955 | 4950 | 4955 | 4950 | 1332 |
| 278 | 20231211 | 140200 | 425214830 | 4955 | 4955 | 4955 | 4955 | 1 |
| 279 | 20231211 | 140100 | 425209875 | 4950 | 4955 | 4955 | 4950 | 196 |
| 280 | 20231211 | 140000 | 424238720 | 4955 | 4955 | 4955 | 4955 | 1445 |
| 281 | 20231211 | 135900 | 417078745 | 4955 | 4955 | 4955 | 4955 | 1939 |
| 282 | 20231211 | 135800 | 407471000 | 4960 | 4965 | 4965 | 4960 | 4440 |
| 283 | 20231211 | 135700 | 385437860 | 4965 | 4965 | 4965 | 4965 | 431 |
| 284 | 20231211 | 135600 | 383297945 | 4970 | 4970 | 4970 | 4970 | 0 |
| 285 | 20231211 | 135500 | 383297945 | 4970 | 4970 | 4970 | 4970 | 0 |
| 286 | 20231211 | 135400 | 383297945 | 4970 | 4970 | 4970 | 4970 | 0 |
| 287 | 20231211 | 135300 | 383297945 | 4970 | 4970 | 4970 | 4970 | 291 |
| 288 | 20231211 | 135200 | 381851675 | 4970 | 4970 | 4970 | 4970 | 12 |
| 289 | 20231211 | 135100 | 381792035 | 4970 | 4970 | 4970 | 4970 | 7 |
| 290 | 20231211 | 135000 | 381757245 | 4970 | 4970 | 4970 | 4970 | 0 |
| 291 | 20231211 | 134900 | 381757245 | 4970 | 4970 | 4970 | 4970 | 0 |
| 292 | 20231211 | 134800 | 381757245 | 4970 | 4970 | 4970 | 4970 | 0 |
| 293 | 20231211 | 134700 | 381757245 | 4970 | 4970 | 4970 | 4970 | 3 |
| 294 | 20231211 | 134600 | 381742335 | 4970 | 4965 | 4970 | 4965 | 286 |
| 295 | 20231211 | 134500 | 380322340 | 4965 | 4965 | 4965 | 4965 | 530 |
| 296 | 20231211 | 134400 | 377690890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 297 | 20231211 | 134300 | 377690890 | 4970 | 4970 | 4970 | 4970 | 70 |
| 298 | 20231211 | 134200 | 377342990 | 4970 | 4970 | 4970 | 4970 | 50 |
| 299 | 20231211 | 134100 | 377094490 | 4970 | 4970 | 4970 | 4970 | 50 |
| 300 | 20231211 | 134000 | 376845990 | 4970 | 4970 | 4970 | 4970 | 0 |
| 301 | 20231211 | 133900 | 376845990 | 4970 | 4970 | 4970 | 4970 | 220 |
| 302 | 20231211 | 133800 | 375752590 | 4970 | 4970 | 4970 | 4970 | 2 |
| 303 | 20231211 | 133700 | 375742650 | 4970 | 4970 | 4970 | 4970 | 520 |
| 304 | 20231211 | 133600 | 373158250 | 4970 | 4970 | 4970 | 4970 | 0 |
| 305 | 20231211 | 133500 | 373158250 | 4970 | 4970 | 4970 | 4970 | 41 |
| 306 | 20231211 | 133400 | 372954480 | 4970 | 4970 | 4970 | 4970 | 65 |
| 307 | 20231211 | 133300 | 372631430 | 4970 | 4975 | 4975 | 4970 | 20 |
| 308 | 20231211 | 133200 | 372532025 | 4970 | 4970 | 4970 | 4970 | 0 |
| 309 | 20231211 | 133100 | 372532025 | 4970 | 4970 | 4970 | 4970 | 1 |
| 310 | 20231211 | 133000 | 372527055 | 4975 | 4970 | 4975 | 4970 | 103 |
| 311 | 20231211 | 132900 | 372015135 | 4970 | 4970 | 4970 | 4970 | 50 |
| 312 | 20231211 | 132800 | 371766635 | 4970 | 4970 | 4970 | 4970 | 4 |
| 313 | 20231211 | 132700 | 371746755 | 4970 | 4970 | 4970 | 4970 | 103 |
| 314 | 20231211 | 132600 | 371234845 | 4970 | 4970 | 4970 | 4970 | 0 |
| 315 | 20231211 | 132500 | 371234845 | 4970 | 4970 | 4970 | 4970 | 30 |
| 316 | 20231211 | 132400 | 371085745 | 4970 | 4970 | 4970 | 4970 | 0 |
| 317 | 20231211 | 132300 | 371085745 | 4970 | 4970 | 4970 | 4970 | 2 |
| 318 | 20231211 | 132200 | 371075805 | 4970 | 4970 | 4970 | 4970 | 70 |
| 319 | 20231211 | 132100 | 370727905 | 4970 | 4970 | 4970 | 4970 | 20 |
| 320 | 20231211 | 132000 | 370628505 | 4975 | 4975 | 4975 | 4975 | 30 |
| 321 | 20231211 | 131900 | 370479255 | 4975 | 4975 | 4975 | 4975 | 152 |
| 322 | 20231211 | 131800 | 369723055 | 4975 | 4975 | 4975 | 4975 | 0 |
| 323 | 20231211 | 131700 | 369723055 | 4975 | 4970 | 4975 | 4970 | 1000 |
| 324 | 20231211 | 131600 | 364748170 | 4970 | 4970 | 4970 | 4970 | 20 |
| 325 | 20231211 | 131500 | 364648770 | 4970 | 4980 | 4980 | 4970 | 334 |
| 326 | 20231211 | 131400 | 362988780 | 4970 | 4970 | 4970 | 4970 | 237 |
| 327 | 20231211 | 131300 | 361810890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 328 | 20231211 | 131200 | 361810890 | 4970 | 4970 | 4970 | 4970 | 221 |
| 329 | 20231211 | 131100 | 360712520 | 4970 | 4970 | 4970 | 4970 | 1 |
| 330 | 20231211 | 131000 | 360707550 | 4970 | 4975 | 4975 | 4970 | 625 |
| 331 | 20231211 | 130900 | 357600960 | 4975 | 4975 | 4975 | 4975 | 25 |
| 332 | 20231211 | 130800 | 357476585 | 4975 | 4975 | 4980 | 4975 | 29 |
| 333 | 20231211 | 130700 | 357332260 | 4975 | 4975 | 4975 | 4975 | 568 |
| 334 | 20231211 | 130600 | 354506460 | 4980 | 4980 | 4980 | 4980 | 10 |
| 335 | 20231211 | 130500 | 354456660 | 4980 | 4980 | 4980 | 4980 | 0 |
| 336 | 20231211 | 130400 | 354456660 | 4980 | 4980 | 4980 | 4980 | 50 |
| 337 | 20231211 | 130300 | 354207660 | 4980 | 4980 | 4980 | 4980 | 10 |
| 338 | 20231211 | 130200 | 354157860 | 4980 | 4980 | 4980 | 4980 | 0 |
| 339 | 20231211 | 130100 | 354157860 | 4980 | 4980 | 4980 | 4980 | 0 |
| 340 | 20231211 | 130000 | 354157860 | 4980 | 4975 | 4980 | 4975 | 70 |
| 341 | 20231211 | 125900 | 353809360 | 4975 | 4975 | 4975 | 4975 | 0 |
| 342 | 20231211 | 125800 | 353809360 | 4975 | 4975 | 4975 | 4975 | 10 |
| 343 | 20231211 | 125700 | 353759610 | 4975 | 4975 | 4975 | 4975 | 0 |
| 344 | 20231211 | 125600 | 353759610 | 4975 | 4975 | 4975 | 4975 | 0 |
| 345 | 20231211 | 125500 | 353759610 | 4975 | 4975 | 4975 | 4975 | 0 |
| 346 | 20231211 | 125400 | 353759610 | 4975 | 4975 | 4975 | 4975 | 63 |
| 347 | 20231211 | 125300 | 353446185 | 4980 | 4980 | 4980 | 4980 | 1 |
| 348 | 20231211 | 125200 | 353441205 | 4975 | 4975 | 4975 | 4975 | 210 |
| 349 | 20231211 | 125100 | 352396455 | 4975 | 4975 | 4975 | 4975 | 11 |
| 350 | 20231211 | 125000 | 352341730 | 4980 | 4980 | 4980 | 4980 | 20 |
| 351 | 20231211 | 124900 | 352242130 | 4980 | 4980 | 4980 | 4980 | 10 |
| 352 | 20231211 | 124800 | 352192330 | 4980 | 4980 | 4980 | 4980 | 0 |
| 353 | 20231211 | 124700 | 352192330 | 4980 | 4980 | 4980 | 4980 | 5 |
| 354 | 20231211 | 124600 | 352167430 | 4970 | 4975 | 4975 | 4970 | 904 |
| 355 | 20231211 | 124500 | 347674380 | 4980 | 4980 | 4980 | 4980 | 7 |
| 356 | 20231211 | 124400 | 347639520 | 4985 | 4975 | 4985 | 4970 | 446 |
| 357 | 20231211 | 124300 | 345420770 | 4975 | 4980 | 4980 | 4970 | 1481 |
| 358 | 20231211 | 124200 | 338057560 | 4985 | 4980 | 4985 | 4980 | 312 |
| 359 | 20231211 | 124100 | 336503090 | 4975 | 4975 | 4975 | 4975 | 0 |
| 360 | 20231211 | 124000 | 336503090 | 4975 | 4975 | 4975 | 4975 | 20 |
| 361 | 20231211 | 123900 | 336403590 | 4980 | 4980 | 4980 | 4980 | 419 |
| 362 | 20231211 | 123800 | 334316970 | 4980 | 4980 | 4980 | 4980 | 100 |
| 363 | 20231211 | 123700 | 333818970 | 4980 | 4980 | 4980 | 4980 | 0 |
| 364 | 20231211 | 123600 | 333818970 | 4980 | 4980 | 4980 | 4980 | 0 |
| 365 | 20231211 | 123500 | 333818970 | 4980 | 4975 | 4980 | 4975 | 21 |
| 366 | 20231211 | 123400 | 333714490 | 4980 | 4980 | 4980 | 4980 | 311 |
| 367 | 20231211 | 123300 | 332165710 | 4980 | 4980 | 4980 | 4980 | 0 |
| 368 | 20231211 | 123200 | 332165710 | 4980 | 4980 | 4980 | 4980 | 143 |
| 369 | 20231211 | 123100 | 331453570 | 4980 | 4980 | 4980 | 4980 | 0 |
| 370 | 20231211 | 123000 | 331453570 | 4980 | 4980 | 4980 | 4980 | 30 |
| 371 | 20231211 | 122900 | 331304170 | 4980 | 4980 | 4980 | 4980 | 0 |
| 372 | 20231211 | 122800 | 331304170 | 4980 | 4980 | 4980 | 4980 | 5 |
| 373 | 20231211 | 122700 | 331279270 | 4980 | 4980 | 4980 | 4980 | 232 |
| 374 | 20231211 | 122600 | 330123910 | 4980 | 4980 | 4980 | 4980 | 10 |
| 375 | 20231211 | 122500 | 330074110 | 4980 | 4980 | 4980 | 4980 | 10 |
| 376 | 20231211 | 122400 | 330024310 | 4980 | 4970 | 4980 | 4970 | 16 |
| 377 | 20231211 | 122300 | 329944690 | 4970 | 4970 | 4970 | 4970 | 174 |
| 378 | 20231211 | 122200 | 329079910 | 4980 | 4980 | 4980 | 4980 | 25 |
| 379 | 20231211 | 122100 | 328955410 | 4980 | 4980 | 4980 | 4980 | 1 |
| 380 | 20231211 | 122000 | 328950430 | 4970 | 4970 | 4970 | 4970 | 1 |
| 381 | 20231211 | 121900 | 328945460 | 4980 | 4980 | 4980 | 4980 | 0 |
| 382 | 20231211 | 121800 | 328945460 | 4980 | 4980 | 4980 | 4980 | 0 |
| 383 | 20231211 | 121700 | 328945460 | 4980 | 4980 | 4980 | 4980 | 30 |
| 384 | 20231211 | 121600 | 328796060 | 4980 | 4980 | 4980 | 4980 | 0 |
| 385 | 20231211 | 121500 | 328796060 | 4980 | 4980 | 4980 | 4980 | 0 |
| 386 | 20231211 | 121400 | 328796060 | 4980 | 4970 | 4980 | 4970 | 304 |
| 387 | 20231211 | 121300 | 327284180 | 4970 | 4970 | 4970 | 4970 | 0 |
| 388 | 20231211 | 121200 | 327284180 | 4970 | 4970 | 4970 | 4970 | 0 |
| 389 | 20231211 | 121100 | 327284180 | 4970 | 4975 | 4980 | 4970 | 301 |
| 390 | 20231211 | 121000 | 325787590 | 4975 | 4975 | 4975 | 4975 | 0 |
| 391 | 20231211 | 120900 | 325787590 | 4975 | 4975 | 4975 | 4975 | 274 |
| 392 | 20231211 | 120800 | 324424440 | 4980 | 4975 | 4980 | 4975 | 313 |
| 393 | 20231211 | 120700 | 322867220 | 4975 | 4975 | 4975 | 4975 | 0 |
| 394 | 20231211 | 120600 | 322867220 | 4975 | 4985 | 4985 | 4975 | 201 |
| 395 | 20231211 | 120500 | 321867235 | 4985 | 4985 | 4985 | 4985 | 0 |
| 396 | 20231211 | 120400 | 321867235 | 4985 | 4975 | 4985 | 4975 | 615 |
| 397 | 20231211 | 120300 | 318807600 | 4980 | 4980 | 4980 | 4980 | 1300 |
| 398 | 20231211 | 120200 | 312333600 | 4980 | 4980 | 4980 | 4980 | 0 |
| 399 | 20231211 | 120100 | 312333600 | 4980 | 4985 | 4985 | 4980 | 106 |
| 400 | 20231211 | 120000 | 311805220 | 4985 | 4985 | 4985 | 4985 | 1 |
| 401 | 20231211 | 115900 | 311800235 | 4980 | 4985 | 4985 | 4980 | 48 |
| 402 | 20231211 | 115800 | 311561180 | 4985 | 4980 | 4985 | 4980 | 373 |
| 403 | 20231211 | 115700 | 309703635 | 4985 | 4985 | 4985 | 4985 | 0 |
| 404 | 20231211 | 115600 | 309703635 | 4985 | 4985 | 4985 | 4985 | 2 |
| 405 | 20231211 | 115500 | 309693665 | 4985 | 4985 | 4985 | 4985 | 161 |
| 406 | 20231211 | 115400 | 308891080 | 4985 | 4985 | 4985 | 4985 | 0 |
| 407 | 20231211 | 115300 | 308891080 | 4985 | 4985 | 4985 | 4985 | 0 |
| 408 | 20231211 | 115200 | 308891080 | 4985 | 4985 | 4985 | 4985 | 2 |
| 409 | 20231211 | 115100 | 308881110 | 4980 | 4980 | 4980 | 4980 | 0 |
| 410 | 20231211 | 115000 | 308881110 | 4980 | 4990 | 4990 | 4980 | 610 |
| 411 | 20231211 | 114900 | 305843300 | 4980 | 4980 | 4980 | 4980 | 0 |
| 412 | 20231211 | 114800 | 305843300 | 4980 | 4980 | 4980 | 4980 | 0 |
| 413 | 20231211 | 114700 | 305843300 | 4980 | 4980 | 4980 | 4980 | 110 |
| 414 | 20231211 | 114600 | 305295500 | 4990 | 4990 | 4990 | 4990 | 3 |
| 415 | 20231211 | 114500 | 305280530 | 4990 | 4990 | 4990 | 4990 | 0 |
| 416 | 20231211 | 114400 | 305280530 | 4990 | 4990 | 4990 | 4990 | 0 |
| 417 | 20231211 | 114300 | 305280530 | 4990 | 4990 | 4990 | 4990 | 1 |
| 418 | 20231211 | 114200 | 305275540 | 4980 | 4985 | 4985 | 4980 | 400 |
| 419 | 20231211 | 114100 | 303281940 | 4985 | 4985 | 4985 | 4985 | 20 |
| 420 | 20231211 | 114000 | 303182240 | 4990 | 4990 | 4990 | 4990 | 1 |
| 421 | 20231211 | 113900 | 303177250 | 4985 | 4985 | 4985 | 4985 | 0 |
| 422 | 20231211 | 113800 | 303177250 | 4985 | 4985 | 4985 | 4985 | 190 |
| 423 | 20231211 | 113700 | 302230100 | 4990 | 4990 | 4990 | 4990 | 0 |
| 424 | 20231211 | 113600 | 302230100 | 4990 | 4990 | 4990 | 4990 | 10 |
| 425 | 20231211 | 113500 | 302180200 | 4985 | 4990 | 4990 | 4985 | 224 |
| 426 | 20231211 | 113400 | 301062560 | 4990 | 4990 | 4990 | 4990 | 30 |
| 427 | 20231211 | 113300 | 300912860 | 4990 | 4985 | 4990 | 4985 | 26 |
| 428 | 20231211 | 113200 | 300783245 | 4985 | 4985 | 4985 | 4985 | 0 |
| 429 | 20231211 | 113100 | 300783245 | 4985 | 4985 | 4985 | 4985 | 14 |
| 430 | 20231211 | 113000 | 300713455 | 4990 | 4985 | 4990 | 4985 | 330 |
| 431 | 20231211 | 112900 | 299068255 | 4985 | 4985 | 4985 | 4985 | 0 |
| 432 | 20231211 | 112800 | 299068255 | 4985 | 4985 | 4985 | 4985 | 0 |
| 433 | 20231211 | 112700 | 299068255 | 4985 | 4985 | 4985 | 4985 | 0 |
| 434 | 20231211 | 112600 | 299068255 | 4985 | 4985 | 4985 | 4985 | 100 |
| 435 | 20231211 | 112500 | 298569755 | 4990 | 4985 | 4990 | 4985 | 55 |
| 436 | 20231211 | 112400 | 298295330 | 4985 | 4985 | 4985 | 4985 | 470 |
| 437 | 20231211 | 112300 | 295952380 | 4990 | 4990 | 4990 | 4990 | 0 |
| 438 | 20231211 | 112200 | 295952380 | 4990 | 4990 | 4990 | 4990 | 50 |
| 439 | 20231211 | 112100 | 295702880 | 4990 | 4990 | 4990 | 4990 | 0 |
| 440 | 20231211 | 112000 | 295702880 | 4990 | 4990 | 4990 | 4990 | 3 |
| 441 | 20231211 | 111900 | 295687910 | 4985 | 4985 | 4985 | 4985 | 0 |
| 442 | 20231211 | 111800 | 295687910 | 4985 | 4985 | 4985 | 4985 | 0 |
| 443 | 20231211 | 111700 | 295687910 | 4985 | 4985 | 4985 | 4985 | 0 |
| 444 | 20231211 | 111600 | 295687910 | 4985 | 4985 | 4985 | 4985 | 0 |
| 445 | 20231211 | 111500 | 295687910 | 4985 | 4985 | 4985 | 4985 | 300 |
| 446 | 20231211 | 111400 | 294192410 | 4985 | 4985 | 4985 | 4985 | 20 |
| 447 | 20231211 | 111300 | 294092710 | 4990 | 4985 | 4990 | 4985 | 10 |
| 448 | 20231211 | 111200 | 294042835 | 4985 | 4985 | 4985 | 4985 | 0 |
| 449 | 20231211 | 111100 | 294042835 | 4985 | 4985 | 4985 | 4980 | 53 |
| 450 | 20231211 | 111000 | 293778635 | 4985 | 4985 | 4985 | 4985 | 50 |
| 451 | 20231211 | 110900 | 293529385 | 4985 | 4985 | 4985 | 4985 | 216 |
| 452 | 20231211 | 110800 | 292452625 | 4985 | 4980 | 4985 | 4980 | 274 |
| 453 | 20231211 | 110700 | 291087985 | 4980 | 4980 | 4980 | 4980 | 2 |
| 454 | 20231211 | 110600 | 291078025 | 4985 | 4985 | 4985 | 4985 | 0 |
| 455 | 20231211 | 110500 | 291078025 | 4985 | 4985 | 4985 | 4985 | 0 |
| 456 | 20231211 | 110400 | 291078025 | 4985 | 4985 | 4985 | 4985 | 100 |
| 457 | 20231211 | 110300 | 290579525 | 4985 | 4985 | 4985 | 4985 | 100 |
| 458 | 20231211 | 110200 | 290081025 | 4985 | 4985 | 4985 | 4985 | 97 |
| 459 | 20231211 | 110100 | 289597480 | 4985 | 4985 | 4985 | 4985 | 409 |
| 460 | 20231211 | 110000 | 287558615 | 4990 | 4990 | 4990 | 4990 | 0 |
| 461 | 20231211 | 105900 | 287558615 | 4990 | 4990 | 4990 | 4990 | 0 |
| 462 | 20231211 | 105800 | 287558615 | 4990 | 4985 | 4990 | 4985 | 57 |
| 463 | 20231211 | 105700 | 287274465 | 4985 | 4985 | 4985 | 4985 | 0 |
| 464 | 20231211 | 105600 | 287274465 | 4985 | 4985 | 4985 | 4985 | 37 |
| 465 | 20231211 | 105500 | 287090020 | 4985 | 4985 | 4985 | 4985 | 4 |
| 466 | 20231211 | 105400 | 287070080 | 4990 | 4990 | 4990 | 4990 | 1 |
| 467 | 20231211 | 105300 | 287065090 | 4990 | 4990 | 4990 | 4990 | 8 |
| 468 | 20231211 | 105200 | 287025170 | 4990 | 4990 | 4995 | 4990 | 845 |
| 469 | 20231211 | 105100 | 282808615 | 4990 | 4990 | 4990 | 4990 | 163 |
| 470 | 20231211 | 105000 | 281995245 | 4990 | 4990 | 4990 | 4990 | 0 |
| 471 | 20231211 | 104900 | 281995245 | 4990 | 4990 | 4990 | 4990 | 0 |
| 472 | 20231211 | 104800 | 281995245 | 4990 | 4990 | 4990 | 4990 | 1 |
| 473 | 20231211 | 104700 | 281990255 | 4990 | 4990 | 4990 | 4990 | 10 |
| 474 | 20231211 | 104600 | 281940355 | 4995 | 4995 | 4995 | 4995 | 0 |
| 475 | 20231211 | 104500 | 281940355 | 4995 | 4990 | 4995 | 4990 | 10 |
| 476 | 20231211 | 104400 | 281890450 | 4990 | 4995 | 4995 | 4990 | 531 |
| 477 | 20231211 | 104300 | 279240755 | 4995 | 4995 | 4995 | 4995 | 110 |
| 478 | 20231211 | 104200 | 278691305 | 4995 | 4995 | 4995 | 4995 | 90 |
| 479 | 20231211 | 104100 | 278241755 | 4995 | 4995 | 4995 | 4995 | 11 |
| 480 | 20231211 | 104000 | 278186810 | 4995 | 4995 | 4995 | 4995 | 100 |
| 481 | 20231211 | 103900 | 277687310 | 4995 | 4995 | 4995 | 4995 | 0 |
| 482 | 20231211 | 103800 | 277687310 | 4995 | 4995 | 4995 | 4995 | 2 |
| 483 | 20231211 | 103700 | 277677320 | 4995 | 4995 | 4995 | 4995 | 1 |
| 484 | 20231211 | 103600 | 277672325 | 4995 | 4995 | 4995 | 4995 | 0 |
| 485 | 20231211 | 103500 | 277672325 | 4995 | 4995 | 4995 | 4995 | 0 |
| 486 | 20231211 | 103400 | 277672325 | 4995 | 4995 | 4995 | 4995 | 1 |
| 487 | 20231211 | 103300 | 277667330 | 4995 | 4995 | 4995 | 4995 | 0 |
| 488 | 20231211 | 103200 | 277667330 | 4995 | 4995 | 4995 | 4995 | 85 |
| 489 | 20231211 | 103100 | 277242755 | 4995 | 4995 | 4995 | 4995 | 1000 |
| 490 | 20231211 | 103000 | 272247755 | 4995 | 4995 | 4995 | 4995 | 6 |
| 491 | 20231211 | 102900 | 272217785 | 5000 | 5000 | 5000 | 5000 | 5 |
| 492 | 20231211 | 102800 | 272192785 | 5000 | 4995 | 5000 | 4995 | 1020 |
| 493 | 20231211 | 102700 | 267097785 | 5000 | 5000 | 5000 | 5000 | 300 |
| 494 | 20231211 | 102600 | 265597785 | 5000 | 4995 | 5000 | 4995 | 117 |
| 495 | 20231211 | 102500 | 265013270 | 5000 | 4995 | 5000 | 4995 | 76 |
| 496 | 20231211 | 102400 | 264633600 | 4995 | 4995 | 4995 | 4995 | 50 |
| 497 | 20231211 | 102300 | 264383850 | 4995 | 4990 | 4995 | 4990 | 85 |
| 498 | 20231211 | 102200 | 263959480 | 4985 | 4985 | 4985 | 4980 | 187 |
| 499 | 20231211 | 102100 | 263027885 | 4985 | 4985 | 4990 | 4985 | 1019 |
| 500 | 20231211 | 102000 | 257947915 | 4990 | 4990 | 4990 | 4990 | 0 |
| 501 | 20231211 | 101900 | 257947915 | 4990 | 4990 | 4990 | 4990 | 2847 |
| 502 | 20231211 | 101800 | 243741385 | 4995 | 4995 | 4995 | 4995 | 1298 |
| 503 | 20231211 | 101700 | 237257875 | 4995 | 4995 | 4995 | 4995 | 450 |
| 504 | 20231211 | 101600 | 235010125 | 4995 | 4995 | 4995 | 4995 | 599 |
| 505 | 20231211 | 101500 | 232018120 | 4995 | 4995 | 4995 | 4995 | 750 |
| 506 | 20231211 | 101400 | 228271870 | 4995 | 4995 | 4995 | 4995 | 1 |
| 507 | 20231211 | 101300 | 228266875 | 5000 | 5000 | 5000 | 5000 | 3 |
| 508 | 20231211 | 101200 | 228251875 | 5000 | 5000 | 5000 | 5000 | 6 |
| 509 | 20231211 | 101100 | 228221875 | 5000 | 5000 | 5000 | 5000 | 1 |
| 510 | 20231211 | 101000 | 228216875 | 5000 | 5000 | 5000 | 5000 | 5 |
| 511 | 20231211 | 100900 | 228191875 | 5000 | 5000 | 5000 | 5000 | 0 |
| 512 | 20231211 | 100800 | 228191875 | 5000 | 5000 | 5000 | 5000 | 326 |
| 513 | 20231211 | 100700 | 226561875 | 5000 | 5000 | 5000 | 5000 | 2 |
| 514 | 20231211 | 100600 | 226551875 | 5000 | 5000 | 5000 | 5000 | 0 |
| 515 | 20231211 | 100500 | 226551875 | 5000 | 5000 | 5000 | 5000 | 255 |
| 516 | 20231211 | 100400 | 225276875 | 5000 | 5010 | 5010 | 5000 | 62 |
| 517 | 20231211 | 100300 | 224966855 | 5000 | 5010 | 5010 | 5000 | 1506 |
| 518 | 20231211 | 100200 | 217436795 | 5010 | 5000 | 5010 | 5000 | 1479 |
| 519 | 20231211 | 100100 | 210041785 | 5000 | 5000 | 5000 | 5000 | 360 |
| 520 | 20231211 | 100000 | 208241785 | 4995 | 4995 | 4995 | 4995 | 40 |
| 521 | 20231211 | 095900 | 208041985 | 5000 | 4995 | 5000 | 4995 | 134 |
| 522 | 20231211 | 095800 | 207372505 | 5000 | 5000 | 5000 | 5000 | 0 |
| 523 | 20231211 | 095700 | 207372505 | 5000 | 5000 | 5000 | 4995 | 128 |
| 524 | 20231211 | 095600 | 206733005 | 5000 | 5000 | 5000 | 5000 | 75 |
| 525 | 20231211 | 095500 | 206358005 | 4995 | 5000 | 5000 | 4995 | 441 |
| 526 | 20231211 | 095400 | 204153615 | 5010 | 5010 | 5010 | 5010 | 209 |
| 527 | 20231211 | 095300 | 203106525 | 5010 | 5000 | 5010 | 5000 | 108 |
| 528 | 20231211 | 095200 | 202565525 | 5010 | 5010 | 5010 | 5010 | 200 |
| 529 | 20231211 | 095100 | 201563525 | 5010 | 5010 | 5010 | 5000 | 222 |
| 530 | 20231211 | 095000 | 200451455 | 5000 | 5000 | 5000 | 5000 | 119 |
| 531 | 20231211 | 094900 | 199856455 | 5000 | 5010 | 5010 | 5000 | 210 |
| 532 | 20231211 | 094800 | 198805465 | 5010 | 4995 | 5010 | 4995 | 45 |
| 533 | 20231211 | 094700 | 198580345 | 4995 | 5000 | 5000 | 4995 | 3568 |
| 534 | 20231211 | 094600 | 180746555 | 5000 | 5000 | 5000 | 5000 | 80 |
| 535 | 20231211 | 094500 | 180346555 | 5000 | 5000 | 5000 | 5000 | 0 |
| 536 | 20231211 | 094400 | 180346555 | 5000 | 5000 | 5000 | 5000 | 0 |
| 537 | 20231211 | 094300 | 180346555 | 5000 | 5000 | 5000 | 5000 | 3 |
| 538 | 20231211 | 094200 | 180331555 | 4990 | 4990 | 4990 | 4990 | 5 |
| 539 | 20231211 | 094100 | 180306605 | 5000 | 5000 | 5000 | 5000 | 0 |
| 540 | 20231211 | 094000 | 180306605 | 5000 | 4995 | 5000 | 4995 | 166 |
| 541 | 20231211 | 093900 | 179477380 | 4995 | 4995 | 5000 | 4995 | 87 |
| 542 | 20231211 | 093800 | 179042415 | 5000 | 4990 | 5000 | 4990 | 315 |
| 543 | 20231211 | 093700 | 177469385 | 4995 | 4995 | 4995 | 4995 | 30 |
| 544 | 20231211 | 093600 | 177319535 | 4995 | 4995 | 4995 | 4995 | 133 |
| 545 | 20231211 | 093500 | 176655200 | 4995 | 5000 | 5000 | 4990 | 651 |
| 546 | 20231211 | 093400 | 173405750 | 5000 | 5000 | 5000 | 5000 | 10 |
| 547 | 20231211 | 093300 | 173355750 | 5000 | 5000 | 5000 | 4995 | 58 |
| 548 | 20231211 | 093200 | 173065950 | 5000 | 5000 | 5000 | 4995 | 60 |
| 549 | 20231211 | 093100 | 172766225 | 5000 | 4995 | 5000 | 4995 | 297 |
| 550 | 20231211 | 093000 | 171282650 | 4995 | 4995 | 4995 | 4995 | 501 |
| 551 | 20231211 | 092900 | 168780155 | 4995 | 4995 | 4995 | 4995 | 78 |
| 552 | 20231211 | 092800 | 168390545 | 4990 | 4995 | 4995 | 4990 | 660 |
| 553 | 20231211 | 092700 | 165094345 | 5000 | 4995 | 5000 | 4995 | 488 |
| 554 | 20231211 | 092600 | 162655780 | 4995 | 4995 | 5000 | 4995 | 740 |
| 555 | 20231211 | 092500 | 158958480 | 4995 | 5000 | 5000 | 4995 | 70 |
| 556 | 20231211 | 092400 | 158608530 | 5000 | 4995 | 5000 | 4995 | 458 |
| 557 | 20231211 | 092300 | 156319175 | 5000 | 4995 | 5000 | 4995 | 32 |
| 558 | 20231211 | 092200 | 156159235 | 5000 | 5010 | 5010 | 4995 | 55 |
| 559 | 20231211 | 092100 | 155884425 | 4995 | 4995 | 4995 | 4995 | 191 |
| 560 | 20231211 | 092000 | 154930380 | 5000 | 5010 | 5010 | 5000 | 1601 |
| 561 | 20231211 | 091900 | 146924370 | 5010 | 5010 | 5010 | 5000 | 1602 |
| 562 | 20231211 | 091800 | 138906050 | 5010 | 5000 | 5010 | 5000 | 2617 |
| 563 | 20231211 | 091700 | 125819550 | 5000 | 4995 | 5000 | 4995 | 1516 |
| 564 | 20231211 | 091600 | 118239650 | 5000 | 5000 | 5000 | 5000 | 1944 |
| 565 | 20231211 | 091500 | 108519650 | 5000 | 5000 | 5000 | 5000 | 1202 |
| 566 | 20231211 | 091400 | 102509650 | 5000 | 4990 | 5010 | 4990 | 5464 |
| 567 | 20231211 | 091300 | 75201680 | 4990 | 4975 | 4990 | 4975 | 2578 |
| 568 | 20231211 | 091200 | 62361445 | 4975 | 4970 | 4975 | 4970 | 248 |
| 569 | 20231211 | 091100 | 61128200 | 4970 | 4960 | 4970 | 4960 | 2315 |
| 570 | 20231211 | 091000 | 49637390 | 4960 | 4960 | 4960 | 4960 | 260 |
| 571 | 20231211 | 090900 | 48347790 | 4955 | 4960 | 4960 | 4955 | 4 |
| 572 | 20231211 | 090800 | 48327965 | 4955 | 4955 | 4955 | 4955 | 1 |
| 573 | 20231211 | 090700 | 48323010 | 4955 | 4955 | 4955 | 4955 | 25 |
| 574 | 20231211 | 090600 | 48199135 | 4960 | 4955 | 4960 | 4955 | 267 |
| 575 | 20231211 | 090500 | 46875335 | 4950 | 4935 | 4950 | 4935 | 5173 |
| 576 | 20231211 | 090400 | 21302160 | 4935 | 4940 | 4940 | 4920 | 560 |
| 577 | 20231211 | 090300 | 18542515 | 4940 | 4945 | 4950 | 4935 | 241 |
| 578 | 20231211 | 090200 | 17351770 | 4945 | 4925 | 4945 | 4925 | 2454 |
| 579 | 20231211 | 090100 | 5251850 | 4925 | 4930 | 4930 | 4925 | 5 |
| 580 | 20231211 | 090000 | 5227220 | 4930 | 4925 | 4930 | 4920 | 1061 |