30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 190900 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 6289 |
| 3 | 20231220 | 190800 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 4 | 20231220 | 190700 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 5 | 20231220 | 190600 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 6 | 20231220 | 190500 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 7 | 20231220 | 190400 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 8 | 20231220 | 190300 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 9 | 20231220 | 190200 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 10 | 20231220 | 190100 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 11 | 20231220 | 190000 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 12 | 20231220 | 185900 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 13 | 20231220 | 185800 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 14 | 20231220 | 185700 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 15 | 20231220 | 185600 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 16 | 20231220 | 185500 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 17 | 20231220 | 185400 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 18 | 20231220 | 185300 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 19 | 20231220 | 185200 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 20 | 20231220 | 185100 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 21 | 20231220 | 185000 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 22 | 20231220 | 184900 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 23 | 20231220 | 184800 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 24 | 20231220 | 184700 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 25 | 20231220 | 184600 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 26 | 20231220 | 184500 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 27 | 20231220 | 184400 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 28 | 20231220 | 184300 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 29 | 20231220 | 184200 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 30 | 20231220 | 184100 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 31 | 20231220 | 184000 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 32 | 20231220 | 183900 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 6289 |
| 33 | 20231220 | 183800 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 34 | 20231220 | 183700 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 35 | 20231220 | 183600 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 36 | 20231220 | 183500 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 37 | 20231220 | 183400 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 38 | 20231220 | 183300 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 39 | 20231220 | 183200 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 40 | 20231220 | 183100 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 41 | 20231220 | 183000 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 42 | 20231220 | 182900 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 43 | 20231220 | 182800 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 44 | 20231220 | 182700 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 45 | 20231220 | 182600 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 46 | 20231220 | 182500 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 47 | 20231220 | 182400 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 48 | 20231220 | 182300 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 49 | 20231220 | 182200 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 50 | 20231220 | 182100 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 51 | 20231220 | 182000 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 52 | 20231220 | 181900 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 53 | 20231220 | 181800 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 54 | 20231220 | 181700 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 55 | 20231220 | 181600 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 56 | 20231220 | 181500 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 57 | 20231220 | 181400 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 58 | 20231220 | 181300 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 59 | 20231220 | 181200 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 60 | 20231220 | 181100 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 61 | 20231220 | 181000 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 62 | 20231220 | 180900 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 6289 |
| 63 | 20231220 | 180800 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 64 | 20231220 | 180700 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 65 | 20231220 | 180600 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 66 | 20231220 | 180500 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 67 | 20231220 | 180400 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 68 | 20231220 | 180300 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 69 | 20231220 | 180200 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 70 | 20231220 | 180100 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 71 | 20231220 | 180000 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 72 | 20231220 | 175900 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 73 | 20231220 | 175800 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 74 | 20231220 | 175700 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 75 | 20231220 | 175600 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 76 | 20231220 | 175500 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 77 | 20231220 | 175400 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 78 | 20231220 | 175300 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 79 | 20231220 | 175200 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 80 | 20231220 | 175100 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 81 | 20231220 | 175000 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 82 | 20231220 | 174900 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 83 | 20231220 | 174800 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 84 | 20231220 | 174700 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 85 | 20231220 | 174600 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 86 | 20231220 | 174500 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 87 | 20231220 | 174400 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 88 | 20231220 | 174300 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 89 | 20231220 | 174200 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 90 | 20231220 | 174100 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 91 | 20231220 | 174000 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 92 | 20231220 | 173900 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 6289 |
| 93 | 20231220 | 173800 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 94 | 20231220 | 173700 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 95 | 20231220 | 173600 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 96 | 20231220 | 173500 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 97 | 20231220 | 173400 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 98 | 20231220 | 173300 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 99 | 20231220 | 173200 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 100 | 20231220 | 173100 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 101 | 20231220 | 173000 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 102 | 20231220 | 172900 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 103 | 20231220 | 172800 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 104 | 20231220 | 172700 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 105 | 20231220 | 172600 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 106 | 20231220 | 172500 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 107 | 20231220 | 172400 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 108 | 20231220 | 172300 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 109 | 20231220 | 172200 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 110 | 20231220 | 172100 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 111 | 20231220 | 172000 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 112 | 20231220 | 171900 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 113 | 20231220 | 171800 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 114 | 20231220 | 171700 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 115 | 20231220 | 171600 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 116 | 20231220 | 171500 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 117 | 20231220 | 171400 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 118 | 20231220 | 171300 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 119 | 20231220 | 171200 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 120 | 20231220 | 171100 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 121 | 20231220 | 171000 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 122 | 20231220 | 170900 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 6289 |
| 123 | 20231220 | 170800 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 124 | 20231220 | 170700 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 125 | 20231220 | 170600 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 126 | 20231220 | 170500 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 127 | 20231220 | 170400 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 128 | 20231220 | 170300 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 129 | 20231220 | 170200 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 130 | 20231220 | 170100 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 131 | 20231220 | 170000 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 132 | 20231220 | 165900 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 133 | 20231220 | 165800 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 134 | 20231220 | 165700 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 135 | 20231220 | 165600 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 136 | 20231220 | 165500 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 137 | 20231220 | 165400 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 138 | 20231220 | 165300 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 139 | 20231220 | 165200 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 140 | 20231220 | 165100 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 141 | 20231220 | 165000 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 142 | 20231220 | 164900 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 143 | 20231220 | 164800 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 144 | 20231220 | 164700 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 145 | 20231220 | 164600 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 146 | 20231220 | 164500 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 147 | 20231220 | 164400 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 148 | 20231220 | 164300 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 149 | 20231220 | 164200 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 150 | 20231220 | 164100 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 151 | 20231220 | 164000 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 152 | 20231220 | 163900 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 6289 |
| 153 | 20231220 | 163800 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 154 | 20231220 | 163700 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 155 | 20231220 | 163600 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 156 | 20231220 | 163500 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 157 | 20231220 | 163400 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 158 | 20231220 | 163300 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 159 | 20231220 | 163200 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 160 | 20231220 | 163100 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 161 | 20231220 | 163000 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 162 | 20231220 | 162900 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 163 | 20231220 | 162800 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 164 | 20231220 | 162700 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 165 | 20231220 | 162600 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 166 | 20231220 | 162500 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 167 | 20231220 | 162400 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 168 | 20231220 | 162300 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 169 | 20231220 | 162200 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 170 | 20231220 | 162100 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 171 | 20231220 | 162000 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 172 | 20231220 | 161900 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 173 | 20231220 | 161800 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 174 | 20231220 | 161700 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 175 | 20231220 | 161600 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 176 | 20231220 | 161500 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 177 | 20231220 | 161400 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 178 | 20231220 | 161300 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 179 | 20231220 | 161200 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 180 | 20231220 | 161100 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 181 | 20231220 | 161000 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 182 | 20231220 | 160900 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 6289 |
| 183 | 20231220 | 160800 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 184 | 20231220 | 160700 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 185 | 20231220 | 160600 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 186 | 20231220 | 160500 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 187 | 20231220 | 160400 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 188 | 20231220 | 160300 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 189 | 20231220 | 160200 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 190 | 20231220 | 160100 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 191 | 20231220 | 160000 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 192 | 20231220 | 155900 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 193 | 20231220 | 155800 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 194 | 20231220 | 155700 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 195 | 20231220 | 155600 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 196 | 20231220 | 155500 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 197 | 20231220 | 155400 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 198 | 20231220 | 155300 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 199 | 20231220 | 155200 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 200 | 20231220 | 155100 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 201 | 20231220 | 155000 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 202 | 20231220 | 154900 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 203 | 20231220 | 154800 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 204 | 20231220 | 154700 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 205 | 20231220 | 154600 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 206 | 20231220 | 154500 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 207 | 20231220 | 154400 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 208 | 20231220 | 154300 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 209 | 20231220 | 154200 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 210 | 20231220 | 154100 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 211 | 20231220 | 154000 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 212 | 20231220 | 153900 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 6289 |
| 213 | 20231220 | 153800 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 214 | 20231220 | 153700 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 215 | 20231220 | 153600 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 216 | 20231220 | 153500 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 217 | 20231220 | 153400 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 218 | 20231220 | 153300 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 219 | 20231220 | 153200 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 220 | 20231220 | 153100 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 221 | 20231220 | 153000 | 1884700360 | 3980 | 3980 | 3980 | 3980 | 6289 |
| 222 | 20231220 | 152900 | 1859670140 | 3975 | 3975 | 3975 | 3975 | 0 |
| 223 | 20231220 | 152800 | 1859670140 | 3975 | 3975 | 3975 | 3975 | 0 |
| 224 | 20231220 | 152700 | 1859670140 | 3975 | 3975 | 3975 | 3975 | 0 |
| 225 | 20231220 | 152600 | 1859670140 | 3975 | 3975 | 3975 | 3975 | 0 |
| 226 | 20231220 | 152500 | 1859670140 | 3975 | 3975 | 3975 | 3975 | 0 |
| 227 | 20231220 | 152400 | 1859670140 | 3975 | 3975 | 3975 | 3975 | 0 |
| 228 | 20231220 | 152300 | 1859670140 | 3975 | 3975 | 3975 | 3975 | 0 |
| 229 | 20231220 | 152200 | 1859670140 | 3975 | 3975 | 3975 | 3975 | 0 |
| 230 | 20231220 | 152100 | 1859670140 | 3975 | 3975 | 3975 | 3975 | 0 |
| 231 | 20231220 | 152000 | 1859670140 | 3975 | 3975 | 3975 | 3975 | 0 |
| 232 | 20231220 | 151900 | 1859670140 | 3975 | 3965 | 3975 | 3960 | 2497 |
| 233 | 20231220 | 151800 | 1849764205 | 3960 | 3965 | 3965 | 3960 | 408 |
| 234 | 20231220 | 151700 | 1848146500 | 3965 | 3965 | 3965 | 3960 | 25 |
| 235 | 20231220 | 151600 | 1848047385 | 3965 | 3965 | 3965 | 3965 | 426 |
| 236 | 20231220 | 151500 | 1846358295 | 3965 | 3965 | 3965 | 3960 | 504 |
| 237 | 20231220 | 151400 | 1844359940 | 3960 | 3960 | 3960 | 3960 | 1373 |
| 238 | 20231220 | 151300 | 1838922860 | 3965 | 3965 | 3965 | 3965 | 23 |
| 239 | 20231220 | 151200 | 1838831665 | 3965 | 3960 | 3965 | 3960 | 2 |
| 240 | 20231220 | 151100 | 1838823740 | 3965 | 3955 | 3965 | 3955 | 1297 |
| 241 | 20231220 | 151000 | 1833692005 | 3960 | 3960 | 3960 | 3960 | 56 |
| 242 | 20231220 | 150900 | 1833470245 | 3965 | 3955 | 3965 | 3955 | 3 |
| 243 | 20231220 | 150800 | 1833458370 | 3965 | 3965 | 3970 | 3955 | 1112 |
| 244 | 20231220 | 150700 | 1829047050 | 3955 | 3965 | 3965 | 3955 | 1003 |
| 245 | 20231220 | 150600 | 1825077655 | 3960 | 3965 | 3965 | 3960 | 35 |
| 246 | 20231220 | 150500 | 1824939030 | 3965 | 3965 | 3965 | 3960 | 6 |
| 247 | 20231220 | 150400 | 1824915255 | 3965 | 3965 | 3965 | 3960 | 36 |
| 248 | 20231220 | 150300 | 1824772530 | 3950 | 3955 | 3965 | 3950 | 71 |
| 249 | 20231220 | 150200 | 1824491980 | 3955 | 3965 | 3970 | 3955 | 2533 |
| 250 | 20231220 | 150100 | 1814469075 | 3965 | 3965 | 3970 | 3965 | 603 |
| 251 | 20231220 | 150000 | 1812078175 | 3970 | 3965 | 3970 | 3965 | 4 |
| 252 | 20231220 | 145900 | 1812062300 | 3965 | 3970 | 3970 | 3965 | 9 |
| 253 | 20231220 | 145800 | 1812026585 | 3970 | 3970 | 3975 | 3970 | 67 |
| 254 | 20231220 | 145700 | 1811760590 | 3975 | 3965 | 3975 | 3965 | 32 |
| 255 | 20231220 | 145600 | 1811633540 | 3965 | 3965 | 3965 | 3965 | 126 |
| 256 | 20231220 | 145500 | 1811133950 | 3965 | 3965 | 3965 | 3960 | 1007 |
| 257 | 20231220 | 145400 | 1807141215 | 3965 | 3965 | 3965 | 3965 | 2 |
| 258 | 20231220 | 145300 | 1807133285 | 3965 | 3965 | 3965 | 3965 | 1 |
| 259 | 20231220 | 145200 | 1807129320 | 3965 | 3975 | 3975 | 3960 | 1285 |
| 260 | 20231220 | 145100 | 1802034700 | 3970 | 3980 | 3980 | 3970 | 3107 |
| 261 | 20231220 | 145000 | 1789689730 | 3980 | 3980 | 3980 | 3980 | 2150 |
| 262 | 20231220 | 144900 | 1781132730 | 3980 | 3980 | 3980 | 3980 | 1560 |
| 263 | 20231220 | 144800 | 1774923930 | 3980 | 3980 | 3980 | 3975 | 315 |
| 264 | 20231220 | 144700 | 1773670945 | 3980 | 3980 | 3980 | 3980 | 32 |
| 265 | 20231220 | 144600 | 1773543585 | 3980 | 3980 | 3980 | 3975 | 1715 |
| 266 | 20231220 | 144500 | 1766717960 | 3980 | 3980 | 3980 | 3980 | 1 |
| 267 | 20231220 | 144400 | 1766713980 | 3980 | 3980 | 3980 | 3980 | 852 |
| 268 | 20231220 | 144300 | 1763323020 | 3980 | 3975 | 3980 | 3975 | 105 |
| 269 | 20231220 | 144200 | 1762905640 | 3975 | 3975 | 3975 | 3975 | 20 |
| 270 | 20231220 | 144100 | 1762826140 | 3975 | 3975 | 3975 | 3970 | 5 |
| 271 | 20231220 | 144000 | 1762806270 | 3970 | 3975 | 3975 | 3970 | 16 |
| 272 | 20231220 | 143900 | 1762742720 | 3975 | 3975 | 3975 | 3975 | 0 |
| 273 | 20231220 | 143800 | 1762742720 | 3975 | 3975 | 3975 | 3975 | 2 |
| 274 | 20231220 | 143700 | 1762734770 | 3975 | 3970 | 3975 | 3970 | 1504 |
| 275 | 20231220 | 143600 | 1756763875 | 3975 | 3975 | 3985 | 3975 | 2666 |
| 276 | 20231220 | 143500 | 1746160685 | 3980 | 3980 | 3980 | 3980 | 1112 |
| 277 | 20231220 | 143400 | 1741734925 | 3980 | 3975 | 3980 | 3975 | 3224 |
| 278 | 20231220 | 143300 | 1728919020 | 3985 | 3985 | 3985 | 3985 | 2 |
| 279 | 20231220 | 143200 | 1728911050 | 3975 | 3980 | 3985 | 3975 | 1911 |
| 280 | 20231220 | 143100 | 1721302540 | 3985 | 3995 | 3995 | 3985 | 550 |
| 281 | 20231220 | 143000 | 1719109060 | 3995 | 4000 | 4000 | 3995 | 2498 |
| 282 | 20231220 | 142900 | 1709129540 | 4000 | 4005 | 4005 | 3995 | 4321 |
| 283 | 20231220 | 142800 | 1691848620 | 4005 | 4005 | 4010 | 4000 | 3029 |
| 284 | 20231220 | 142700 | 1679717600 | 3995 | 4015 | 4015 | 3995 | 46162 |
| 285 | 20231220 | 142600 | 1495008340 | 4020 | 4020 | 4020 | 4015 | 5299 |
| 286 | 20231220 | 142500 | 1473717095 | 4015 | 4010 | 4020 | 4010 | 6797 |
| 287 | 20231220 | 142400 | 1446429340 | 4005 | 4010 | 4015 | 4005 | 4756 |
| 288 | 20231220 | 142300 | 1427360680 | 4010 | 4000 | 4010 | 4000 | 4970 |
| 289 | 20231220 | 142200 | 1407446520 | 4005 | 3995 | 4005 | 3995 | 8733 |
| 290 | 20231220 | 142100 | 1372543575 | 3995 | 3990 | 4000 | 3985 | 7456 |
| 291 | 20231220 | 142000 | 1342764110 | 3990 | 3990 | 3990 | 3990 | 116 |
| 292 | 20231220 | 141900 | 1342301270 | 3990 | 3990 | 3990 | 3985 | 1703 |
| 293 | 20231220 | 141800 | 1335514800 | 3990 | 3990 | 3990 | 3990 | 2271 |
| 294 | 20231220 | 141700 | 1326453510 | 3990 | 3985 | 3990 | 3980 | 729 |
| 295 | 20231220 | 141600 | 1323546355 | 3990 | 3985 | 3990 | 3980 | 303 |
| 296 | 20231220 | 141500 | 1322340110 | 3990 | 3990 | 3990 | 3985 | 211 |
| 297 | 20231220 | 141400 | 1321498270 | 3990 | 3990 | 3995 | 3990 | 1103 |
| 298 | 20231220 | 141300 | 1317096795 | 3990 | 3995 | 3995 | 3985 | 793 |
| 299 | 20231220 | 141200 | 1313930020 | 3985 | 4000 | 4000 | 3985 | 14507 |
| 300 | 20231220 | 141100 | 1255980135 | 3995 | 4000 | 4005 | 3995 | 8061 |
| 301 | 20231220 | 141000 | 1223736145 | 4000 | 4000 | 4000 | 3995 | 600 |
| 302 | 20231220 | 140900 | 1221338860 | 4000 | 4000 | 4000 | 3995 | 3136 |
| 303 | 20231220 | 140800 | 1208795680 | 4000 | 4000 | 4005 | 3995 | 13958 |
| 304 | 20231220 | 140700 | 1153001345 | 3995 | 3970 | 3995 | 3970 | 11923 |
| 305 | 20231220 | 140600 | 1105466270 | 3975 | 3970 | 3975 | 3970 | 603 |
| 306 | 20231220 | 140500 | 1103069855 | 3970 | 3965 | 3970 | 3965 | 2824 |
| 307 | 20231220 | 140400 | 1091870400 | 3960 | 3960 | 3960 | 3960 | 490 |
| 308 | 20231220 | 140300 | 1089930000 | 3960 | 3965 | 3965 | 3960 | 929 |
| 309 | 20231220 | 140200 | 1086247830 | 3970 | 3965 | 3970 | 3965 | 1071 |
| 310 | 20231220 | 140100 | 1082001260 | 3965 | 3970 | 3970 | 3965 | 502 |
| 311 | 20231220 | 140000 | 1080010825 | 3970 | 3970 | 3970 | 3970 | 1131 |
| 312 | 20231220 | 135900 | 1075520755 | 3970 | 3970 | 3970 | 3970 | 297 |
| 313 | 20231220 | 135800 | 1074341665 | 3970 | 3970 | 3970 | 3965 | 263 |
| 314 | 20231220 | 135700 | 1073297605 | 3975 | 3975 | 3980 | 3965 | 2459 |
| 315 | 20231220 | 135600 | 1063536130 | 3975 | 3980 | 3980 | 3975 | 506 |
| 316 | 20231220 | 135500 | 1061524275 | 3980 | 3975 | 3980 | 3975 | 526 |
| 317 | 20231220 | 135400 | 1059431300 | 3980 | 3975 | 3980 | 3975 | 593 |
| 318 | 20231220 | 135300 | 1057074035 | 3980 | 3975 | 3980 | 3975 | 1718 |
| 319 | 20231220 | 135200 | 1050239725 | 3980 | 3980 | 3985 | 3975 | 1002 |
| 320 | 20231220 | 135100 | 1046252010 | 3975 | 3965 | 3980 | 3960 | 3247 |
| 321 | 20231220 | 135000 | 1033355635 | 3960 | 3950 | 3960 | 3950 | 2483 |
| 322 | 20231220 | 134900 | 1023538470 | 3940 | 3940 | 3940 | 3940 | 50 |
| 323 | 20231220 | 134800 | 1023341470 | 3940 | 3950 | 3950 | 3940 | 415 |
| 324 | 20231220 | 134700 | 1021705200 | 3940 | 3940 | 3940 | 3940 | 115 |
| 325 | 20231220 | 134600 | 1021252100 | 3945 | 3940 | 3950 | 3940 | 514 |
| 326 | 20231220 | 134500 | 1019226855 | 3950 | 3950 | 3950 | 3940 | 5168 |
| 327 | 20231220 | 134400 | 998850075 | 3950 | 3950 | 3950 | 3950 | 44 |
| 328 | 20231220 | 134300 | 998676275 | 3955 | 3955 | 3955 | 3955 | 2 |
| 329 | 20231220 | 134200 | 998668365 | 3955 | 3955 | 3955 | 3955 | 1 |
| 330 | 20231220 | 134100 | 998664410 | 3955 | 3955 | 3955 | 3955 | 68 |
| 331 | 20231220 | 134000 | 998395470 | 3960 | 3960 | 3960 | 3955 | 1418 |
| 332 | 20231220 | 133900 | 992787265 | 3955 | 3955 | 3955 | 3955 | 90 |
| 333 | 20231220 | 133800 | 992431315 | 3960 | 3960 | 3960 | 3960 | 1 |
| 334 | 20231220 | 133700 | 992427355 | 3960 | 3960 | 3960 | 3960 | 2 |
| 335 | 20231220 | 133600 | 992419435 | 3960 | 3960 | 3960 | 3960 | 1 |
| 336 | 20231220 | 133500 | 992415475 | 3960 | 3960 | 3960 | 3960 | 3 |
| 337 | 20231220 | 133400 | 992403595 | 3960 | 3960 | 3960 | 3960 | 501 |
| 338 | 20231220 | 133300 | 990419635 | 3960 | 3965 | 3965 | 3945 | 62 |
| 339 | 20231220 | 133200 | 990174865 | 3950 | 3965 | 3965 | 3950 | 53 |
| 340 | 20231220 | 133100 | 989965470 | 3945 | 3950 | 3950 | 3945 | 10000 |
| 341 | 20231220 | 133000 | 950495490 | 3965 | 3960 | 3965 | 3960 | 2003 |
| 342 | 20231220 | 132900 | 942558595 | 3950 | 3950 | 3950 | 3950 | 1070 |
| 343 | 20231220 | 132800 | 938332095 | 3965 | 3965 | 3965 | 3965 | 476 |
| 344 | 20231220 | 132700 | 936444755 | 3965 | 3970 | 3970 | 3965 | 9 |
| 345 | 20231220 | 132600 | 936409030 | 3955 | 3960 | 3965 | 3955 | 1497 |
| 346 | 20231220 | 132500 | 930482610 | 3960 | 3960 | 3960 | 3960 | 270 |
| 347 | 20231220 | 132400 | 929413410 | 3960 | 3960 | 3965 | 3960 | 924 |
| 348 | 20231220 | 132300 | 925751870 | 3965 | 3960 | 3965 | 3960 | 2006 |
| 349 | 20231220 | 132200 | 917803120 | 3960 | 3955 | 3960 | 3955 | 7 |
| 350 | 20231220 | 132100 | 917775430 | 3955 | 3950 | 3960 | 3950 | 1024 |
| 351 | 20231220 | 132000 | 913730515 | 3955 | 3960 | 3960 | 3950 | 2106 |
| 352 | 20231220 | 131900 | 905406810 | 3965 | 3960 | 3965 | 3955 | 109 |
| 353 | 20231220 | 131800 | 904975625 | 3965 | 3965 | 3965 | 3960 | 190 |
| 354 | 20231220 | 131700 | 904222710 | 3965 | 3955 | 3965 | 3955 | 914 |
| 355 | 20231220 | 131600 | 900606600 | 3955 | 3960 | 3960 | 3955 | 4769 |
| 356 | 20231220 | 131500 | 881744545 | 3960 | 3965 | 3965 | 3960 | 1685 |
| 357 | 20231220 | 131400 | 875071925 | 3965 | 3975 | 3975 | 3965 | 1321 |
| 358 | 20231220 | 131300 | 869834035 | 3975 | 3985 | 3985 | 3965 | 27908 |
| 359 | 20231220 | 131200 | 759064460 | 3985 | 3990 | 3995 | 3985 | 989 |
| 360 | 20231220 | 131100 | 755120585 | 3995 | 3985 | 4000 | 3985 | 1114 |
| 361 | 20231220 | 131000 | 750674280 | 3995 | 3990 | 4010 | 3985 | 20271 |
| 362 | 20231220 | 130900 | 669648480 | 3990 | 3980 | 3990 | 3980 | 6092 |
| 363 | 20231220 | 130800 | 645374300 | 3985 | 3975 | 3985 | 3975 | 744 |
| 364 | 20231220 | 130700 | 642409875 | 3975 | 3980 | 3990 | 3975 | 10652 |
| 365 | 20231220 | 130600 | 599963600 | 3970 | 3965 | 3980 | 3965 | 9012 |
| 366 | 20231220 | 130500 | 564150075 | 3965 | 3960 | 3965 | 3960 | 26 |
| 367 | 20231220 | 130400 | 564047110 | 3965 | 3965 | 3965 | 3960 | 160 |
| 368 | 20231220 | 130300 | 563412715 | 3965 | 3975 | 3975 | 3965 | 2525 |
| 369 | 20231220 | 130200 | 553389515 | 3970 | 3965 | 3975 | 3965 | 2699 |
| 370 | 20231220 | 130100 | 542674675 | 3970 | 3970 | 3970 | 3965 | 1614 |
| 371 | 20231220 | 130000 | 536275150 | 3970 | 3965 | 3970 | 3965 | 664 |
| 372 | 20231220 | 125900 | 533640245 | 3965 | 3965 | 3965 | 3960 | 213 |
| 373 | 20231220 | 125800 | 532796000 | 3965 | 3960 | 3965 | 3960 | 15 |
| 374 | 20231220 | 125700 | 532736595 | 3965 | 3950 | 3965 | 3950 | 6332 |
| 375 | 20231220 | 125600 | 507706105 | 3945 | 3945 | 3945 | 3940 | 868 |
| 376 | 20231220 | 125500 | 504281970 | 3945 | 3945 | 3950 | 3945 | 385 |
| 377 | 20231220 | 125400 | 502763130 | 3945 | 3940 | 3950 | 3940 | 560 |
| 378 | 20231220 | 125300 | 500556065 | 3945 | 3950 | 3950 | 3945 | 505 |
| 379 | 20231220 | 125200 | 498563725 | 3945 | 3945 | 3950 | 3945 | 731 |
| 380 | 20231220 | 125100 | 495679920 | 3945 | 3945 | 3945 | 3945 | 542 |
| 381 | 20231220 | 125000 | 493541730 | 3945 | 3950 | 3950 | 3945 | 64 |
| 382 | 20231220 | 124900 | 493289240 | 3950 | 3950 | 3950 | 3945 | 1241 |
| 383 | 20231220 | 124800 | 488392730 | 3950 | 3950 | 3950 | 3950 | 1001 |
| 384 | 20231220 | 124700 | 484438780 | 3950 | 3940 | 3950 | 3940 | 368 |
| 385 | 20231220 | 124600 | 482987295 | 3940 | 3940 | 3945 | 3940 | 1702 |
| 386 | 20231220 | 124500 | 476281410 | 3945 | 3945 | 3945 | 3940 | 2009 |
| 387 | 20231220 | 124400 | 468356495 | 3945 | 3935 | 3945 | 3935 | 536 |
| 388 | 20231220 | 124300 | 466242865 | 3945 | 3945 | 3950 | 3945 | 1589 |
| 389 | 20231220 | 124200 | 459970515 | 3945 | 3945 | 3945 | 3945 | 153 |
| 390 | 20231220 | 124100 | 459366930 | 3945 | 3940 | 3955 | 3935 | 9891 |
| 391 | 20231220 | 124000 | 420316245 | 3940 | 3930 | 3940 | 3925 | 7100 |
| 392 | 20231220 | 123900 | 392366225 | 3935 | 3920 | 3935 | 3915 | 6499 |
| 393 | 20231220 | 123800 | 366861230 | 3920 | 3920 | 3920 | 3915 | 3 |
| 394 | 20231220 | 123700 | 366849475 | 3915 | 3910 | 3915 | 3910 | 1987 |
| 395 | 20231220 | 123600 | 359073540 | 3910 | 3910 | 3910 | 3910 | 3 |
| 396 | 20231220 | 123500 | 359061810 | 3905 | 3910 | 3910 | 3905 | 16 |
| 397 | 20231220 | 123400 | 358999300 | 3910 | 3910 | 3910 | 3910 | 2 |
| 398 | 20231220 | 123300 | 358991480 | 3910 | 3910 | 3910 | 3910 | 302 |
| 399 | 20231220 | 123200 | 357810660 | 3910 | 3910 | 3910 | 3910 | 34 |
| 400 | 20231220 | 123100 | 357677720 | 3910 | 3910 | 3910 | 3910 | 2 |
| 401 | 20231220 | 123000 | 357669900 | 3910 | 3910 | 3910 | 3910 | 2 |
| 402 | 20231220 | 122900 | 357662080 | 3910 | 3910 | 3910 | 3910 | 2604 |
| 403 | 20231220 | 122800 | 347480440 | 3910 | 3915 | 3915 | 3910 | 51 |
| 404 | 20231220 | 122700 | 347281000 | 3915 | 3905 | 3915 | 3905 | 4 |
| 405 | 20231220 | 122600 | 347265360 | 3910 | 3915 | 3915 | 3910 | 8 |
| 406 | 20231220 | 122500 | 347234055 | 3915 | 3910 | 3915 | 3910 | 39 |
| 407 | 20231220 | 122400 | 347081560 | 3910 | 3915 | 3915 | 3910 | 324 |
| 408 | 20231220 | 122300 | 345814715 | 3910 | 3915 | 3915 | 3910 | 502 |
| 409 | 20231220 | 122200 | 343851885 | 3910 | 3910 | 3910 | 3910 | 1655 |
| 410 | 20231220 | 122100 | 337380835 | 3910 | 3905 | 3910 | 3905 | 862 |
| 411 | 20231220 | 122000 | 334012925 | 3900 | 3900 | 3900 | 3900 | 0 |
| 412 | 20231220 | 121900 | 334012925 | 3900 | 3905 | 3905 | 3900 | 103 |
| 413 | 20231220 | 121800 | 333611210 | 3905 | 3905 | 3905 | 3905 | 3 |
| 414 | 20231220 | 121700 | 333599495 | 3905 | 3905 | 3905 | 3905 | 29 |
| 415 | 20231220 | 121600 | 333486250 | 3905 | 3900 | 3905 | 3900 | 41 |
| 416 | 20231220 | 121500 | 333326340 | 3895 | 3895 | 3895 | 3895 | 0 |
| 417 | 20231220 | 121400 | 333326340 | 3895 | 3895 | 3895 | 3895 | 0 |
| 418 | 20231220 | 121300 | 333326340 | 3895 | 3895 | 3895 | 3895 | 100 |
| 419 | 20231220 | 121200 | 332936840 | 3895 | 3895 | 3895 | 3895 | 0 |
| 420 | 20231220 | 121100 | 332936840 | 3895 | 3900 | 3905 | 3895 | 2615 |
| 421 | 20231220 | 121000 | 322751155 | 3905 | 3905 | 3905 | 3905 | 1 |
| 422 | 20231220 | 120900 | 322747250 | 3905 | 3900 | 3905 | 3900 | 11 |
| 423 | 20231220 | 120800 | 322704345 | 3905 | 3905 | 3905 | 3905 | 1 |
| 424 | 20231220 | 120700 | 322700440 | 3905 | 3905 | 3905 | 3900 | 3771 |
| 425 | 20231220 | 120600 | 307989685 | 3905 | 3910 | 3910 | 3905 | 962 |
| 426 | 20231220 | 120500 | 304232570 | 3910 | 3910 | 3910 | 3910 | 0 |
| 427 | 20231220 | 120400 | 304232570 | 3910 | 3905 | 3910 | 3905 | 196 |
| 428 | 20231220 | 120300 | 303467150 | 3910 | 3910 | 3915 | 3910 | 3740 |
| 429 | 20231220 | 120200 | 288840975 | 3910 | 3910 | 3910 | 3910 | 2 |
| 430 | 20231220 | 120100 | 288833155 | 3910 | 3905 | 3910 | 3905 | 100 |
| 431 | 20231220 | 120000 | 288442475 | 3905 | 3900 | 3905 | 3895 | 438 |
| 432 | 20231220 | 115900 | 286736100 | 3905 | 3905 | 3905 | 3905 | 16 |
| 433 | 20231220 | 115800 | 286673620 | 3890 | 3890 | 3890 | 3890 | 0 |
| 434 | 20231220 | 115700 | 286673620 | 3890 | 3900 | 3900 | 3890 | 4 |
| 435 | 20231220 | 115600 | 286658050 | 3900 | 3900 | 3900 | 3900 | 6 |
| 436 | 20231220 | 115500 | 286634650 | 3900 | 3900 | 3900 | 3900 | 338 |
| 437 | 20231220 | 115400 | 285316450 | 3900 | 3900 | 3905 | 3900 | 1176 |
| 438 | 20231220 | 115300 | 280726905 | 3900 | 3900 | 3900 | 3900 | 1 |
| 439 | 20231220 | 115200 | 280723005 | 3900 | 3900 | 3900 | 3900 | 1 |
| 440 | 20231220 | 115100 | 280719105 | 3895 | 3895 | 3895 | 3895 | 2 |
| 441 | 20231220 | 115000 | 280711315 | 3895 | 3895 | 3895 | 3895 | 301 |
| 442 | 20231220 | 114900 | 279538920 | 3895 | 3895 | 3895 | 3895 | 2 |
| 443 | 20231220 | 114800 | 279531130 | 3895 | 3900 | 3900 | 3895 | 3 |
| 444 | 20231220 | 114700 | 279519435 | 3895 | 3895 | 3895 | 3895 | 10 |
| 445 | 20231220 | 114600 | 279480485 | 3895 | 3895 | 3895 | 3895 | 10 |
| 446 | 20231220 | 114500 | 279441535 | 3890 | 3890 | 3890 | 3890 | 0 |
| 447 | 20231220 | 114400 | 279441535 | 3890 | 3890 | 3890 | 3890 | 50 |
| 448 | 20231220 | 114300 | 279247035 | 3890 | 3890 | 3890 | 3890 | 0 |
| 449 | 20231220 | 114200 | 279247035 | 3890 | 3890 | 3890 | 3890 | 1412 |
| 450 | 20231220 | 114100 | 273754355 | 3890 | 3895 | 3895 | 3890 | 22 |
| 451 | 20231220 | 114000 | 273668765 | 3895 | 3895 | 3895 | 3895 | 143 |
| 452 | 20231220 | 113900 | 273111780 | 3895 | 3895 | 3895 | 3895 | 0 |
| 453 | 20231220 | 113800 | 273111780 | 3895 | 3895 | 3895 | 3895 | 0 |
| 454 | 20231220 | 113700 | 273111780 | 3895 | 3895 | 3895 | 3895 | 34 |
| 455 | 20231220 | 113600 | 272979350 | 3895 | 3895 | 3895 | 3895 | 404 |
| 456 | 20231220 | 113500 | 271405770 | 3895 | 3895 | 3895 | 3895 | 641 |
| 457 | 20231220 | 113400 | 268909075 | 3900 | 3900 | 3900 | 3900 | 0 |
| 458 | 20231220 | 113300 | 268909075 | 3900 | 3900 | 3900 | 3900 | 0 |
| 459 | 20231220 | 113200 | 268909075 | 3900 | 3900 | 3900 | 3900 | 0 |
| 460 | 20231220 | 113100 | 268909075 | 3900 | 3900 | 3900 | 3900 | 0 |
| 461 | 20231220 | 113000 | 268909075 | 3900 | 3900 | 3900 | 3900 | 33 |
| 462 | 20231220 | 112900 | 268780375 | 3900 | 3900 | 3900 | 3900 | 2 |
| 463 | 20231220 | 112800 | 268772575 | 3900 | 3900 | 3900 | 3900 | 30 |
| 464 | 20231220 | 112700 | 268655575 | 3900 | 3900 | 3900 | 3900 | 53 |
| 465 | 20231220 | 112600 | 268448875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 466 | 20231220 | 112500 | 268448875 | 3900 | 3905 | 3905 | 3900 | 98 |
| 467 | 20231220 | 112400 | 268066250 | 3905 | 3905 | 3905 | 3905 | 0 |
| 468 | 20231220 | 112300 | 268066250 | 3905 | 3905 | 3905 | 3905 | 3 |
| 469 | 20231220 | 112200 | 268054535 | 3905 | 3905 | 3905 | 3905 | 0 |
| 470 | 20231220 | 112100 | 268054535 | 3905 | 3905 | 3905 | 3905 | 0 |
| 471 | 20231220 | 112000 | 268054535 | 3905 | 3900 | 3905 | 3895 | 81 |
| 472 | 20231220 | 111900 | 267739025 | 3910 | 3910 | 3910 | 3910 | 0 |
| 473 | 20231220 | 111800 | 267739025 | 3910 | 3895 | 3910 | 3895 | 405 |
| 474 | 20231220 | 111700 | 266161520 | 3910 | 3900 | 3910 | 3900 | 783 |
| 475 | 20231220 | 111600 | 263107810 | 3910 | 3910 | 3910 | 3910 | 0 |
| 476 | 20231220 | 111500 | 263107810 | 3910 | 3900 | 3910 | 3900 | 11 |
| 477 | 20231220 | 111400 | 263064900 | 3910 | 3910 | 3910 | 3910 | 0 |
| 478 | 20231220 | 111300 | 263064900 | 3910 | 3910 | 3910 | 3910 | 0 |
| 479 | 20231220 | 111200 | 263064900 | 3910 | 3905 | 3910 | 3905 | 101 |
| 480 | 20231220 | 111100 | 262670090 | 3910 | 3910 | 3910 | 3910 | 0 |
| 481 | 20231220 | 111000 | 262670090 | 3910 | 3910 | 3910 | 3910 | 0 |
| 482 | 20231220 | 110900 | 262670090 | 3910 | 3910 | 3910 | 3910 | 0 |
| 483 | 20231220 | 110800 | 262670090 | 3910 | 3900 | 3910 | 3900 | 248 |
| 484 | 20231220 | 110700 | 261702800 | 3910 | 3910 | 3910 | 3910 | 0 |
| 485 | 20231220 | 110600 | 261702800 | 3910 | 3910 | 3910 | 3910 | 26 |
| 486 | 20231220 | 110500 | 261601140 | 3910 | 3905 | 3910 | 3905 | 53 |
| 487 | 20231220 | 110400 | 261394170 | 3910 | 3910 | 3910 | 3910 | 100 |
| 488 | 20231220 | 110300 | 261003170 | 3910 | 3910 | 3910 | 3910 | 0 |
| 489 | 20231220 | 110200 | 261003170 | 3910 | 3910 | 3910 | 3910 | 0 |
| 490 | 20231220 | 110100 | 261003170 | 3910 | 3895 | 3910 | 3895 | 21 |
| 491 | 20231220 | 110000 | 260921360 | 3910 | 3910 | 3910 | 3910 | 0 |
| 492 | 20231220 | 105900 | 260921360 | 3910 | 3910 | 3910 | 3895 | 67 |
| 493 | 20231220 | 105800 | 260659495 | 3910 | 3910 | 3910 | 3910 | 0 |
| 494 | 20231220 | 105700 | 260659495 | 3910 | 3905 | 3910 | 3905 | 2000 |
| 495 | 20231220 | 105600 | 252841240 | 3910 | 3910 | 3910 | 3910 | 0 |
| 496 | 20231220 | 105500 | 252841240 | 3910 | 3910 | 3910 | 3910 | 0 |
| 497 | 20231220 | 105400 | 252841240 | 3910 | 3900 | 3910 | 3900 | 200 |
| 498 | 20231220 | 105300 | 252059935 | 3900 | 3890 | 3900 | 3890 | 43 |
| 499 | 20231220 | 105200 | 251892655 | 3900 | 3895 | 3900 | 3895 | 207 |
| 500 | 20231220 | 105100 | 251086385 | 3900 | 3900 | 3900 | 3900 | 1 |
| 501 | 20231220 | 105000 | 251082485 | 3910 | 3910 | 3910 | 3910 | 0 |
| 502 | 20231220 | 104900 | 251082485 | 3910 | 3910 | 3910 | 3910 | 0 |
| 503 | 20231220 | 104800 | 251082485 | 3910 | 3910 | 3910 | 3910 | 1 |
| 504 | 20231220 | 104700 | 251078575 | 3900 | 3900 | 3900 | 3900 | 250 |
| 505 | 20231220 | 104600 | 250103575 | 3910 | 3910 | 3910 | 3910 | 20 |
| 506 | 20231220 | 104500 | 250025375 | 3910 | 3905 | 3910 | 3905 | 8 |
| 507 | 20231220 | 104400 | 249994130 | 3910 | 3910 | 3910 | 3910 | 0 |
| 508 | 20231220 | 104300 | 249994130 | 3910 | 3910 | 3910 | 3910 | 0 |
| 509 | 20231220 | 104200 | 249994130 | 3910 | 3910 | 3910 | 3910 | 0 |
| 510 | 20231220 | 104100 | 249994130 | 3910 | 3910 | 3910 | 3910 | 0 |
| 511 | 20231220 | 104000 | 249994130 | 3910 | 3905 | 3910 | 3905 | 1002 |
| 512 | 20231220 | 103900 | 246081310 | 3905 | 3905 | 3905 | 3905 | 0 |
| 513 | 20231220 | 103800 | 246081310 | 3905 | 3905 | 3905 | 3905 | 0 |
| 514 | 20231220 | 103700 | 246081310 | 3905 | 3905 | 3905 | 3905 | 0 |
| 515 | 20231220 | 103600 | 246081310 | 3905 | 3905 | 3905 | 3905 | 1 |
| 516 | 20231220 | 103500 | 246077405 | 3900 | 3900 | 3905 | 3895 | 33 |
| 517 | 20231220 | 103400 | 245948610 | 3905 | 3900 | 3905 | 3900 | 552 |
| 518 | 20231220 | 103300 | 243794600 | 3905 | 3905 | 3905 | 3905 | 0 |
| 519 | 20231220 | 103200 | 243794600 | 3905 | 3905 | 3905 | 3905 | 0 |
| 520 | 20231220 | 103100 | 243794600 | 3905 | 3905 | 3905 | 3905 | 0 |
| 521 | 20231220 | 103000 | 243794600 | 3905 | 3905 | 3905 | 3905 | 0 |
| 522 | 20231220 | 102900 | 243794600 | 3905 | 3900 | 3905 | 3900 | 11 |
| 523 | 20231220 | 102800 | 243751695 | 3905 | 3890 | 3905 | 3890 | 158 |
| 524 | 20231220 | 102700 | 243137060 | 3905 | 3905 | 3905 | 3890 | 1835 |
| 525 | 20231220 | 102600 | 235990685 | 3905 | 3900 | 3905 | 3895 | 609 |
| 526 | 20231220 | 102500 | 233615560 | 3895 | 3895 | 3895 | 3895 | 8 |
| 527 | 20231220 | 102400 | 233584400 | 3910 | 3910 | 3910 | 3910 | 0 |
| 528 | 20231220 | 102300 | 233584400 | 3910 | 3910 | 3910 | 3910 | 0 |
| 529 | 20231220 | 102200 | 233584400 | 3910 | 3900 | 3910 | 3900 | 301 |
| 530 | 20231220 | 102100 | 232410490 | 3910 | 3910 | 3910 | 3910 | 5 |
| 531 | 20231220 | 102000 | 232390940 | 3910 | 3910 | 3910 | 3910 | 4 |
| 532 | 20231220 | 101900 | 232375300 | 3900 | 3910 | 3910 | 3900 | 598 |
| 533 | 20231220 | 101800 | 230040320 | 3910 | 3900 | 3910 | 3900 | 177 |
| 534 | 20231220 | 101700 | 229350000 | 3910 | 3900 | 3910 | 3900 | 178 |
| 535 | 20231220 | 101600 | 228655790 | 3900 | 3895 | 3900 | 3895 | 406 |
| 536 | 20231220 | 101500 | 227074410 | 3900 | 3910 | 3910 | 3900 | 121 |
| 537 | 20231220 | 101400 | 226601500 | 3910 | 3910 | 3910 | 3910 | 0 |
| 538 | 20231220 | 101300 | 226601500 | 3910 | 3900 | 3910 | 3900 | 627 |
| 539 | 20231220 | 101200 | 224155930 | 3915 | 3905 | 3915 | 3905 | 152 |
| 540 | 20231220 | 101100 | 223561620 | 3910 | 3910 | 3910 | 3900 | 2096 |
| 541 | 20231220 | 101000 | 215387145 | 3910 | 3910 | 3915 | 3900 | 834 |
| 542 | 20231220 | 100900 | 212125795 | 3910 | 3900 | 3910 | 3900 | 712 |
| 543 | 20231220 | 100800 | 209348955 | 3915 | 3915 | 3915 | 3915 | 0 |
| 544 | 20231220 | 100700 | 209348955 | 3915 | 3905 | 3915 | 3905 | 2948 |
| 545 | 20231220 | 100600 | 197825875 | 3905 | 3905 | 3905 | 3900 | 101 |
| 546 | 20231220 | 100500 | 197431590 | 3890 | 3890 | 3910 | 3890 | 1480 |
| 547 | 20231220 | 100400 | 191653410 | 3905 | 3905 | 3905 | 3905 | 1 |
| 548 | 20231220 | 100300 | 191649505 | 3905 | 3890 | 3905 | 3890 | 272 |
| 549 | 20231220 | 100200 | 190591395 | 3890 | 3885 | 3890 | 3880 | 2131 |
| 550 | 20231220 | 100100 | 182312610 | 3885 | 3885 | 3885 | 3885 | 535 |
| 551 | 20231220 | 100000 | 180234135 | 3885 | 3885 | 3885 | 3885 | 335 |
| 552 | 20231220 | 095900 | 178932660 | 3900 | 3900 | 3945 | 3890 | 7502 |
| 553 | 20231220 | 095800 | 149516810 | 3900 | 3885 | 3900 | 3885 | 201 |
| 554 | 20231220 | 095700 | 148735910 | 3900 | 3885 | 3915 | 3885 | 2021 |
| 555 | 20231220 | 095600 | 140839575 | 3880 | 3870 | 3910 | 3860 | 4181 |
| 556 | 20231220 | 095500 | 124528190 | 3870 | 3885 | 3905 | 3870 | 2126 |
| 557 | 20231220 | 095400 | 116240200 | 3890 | 3890 | 3890 | 3890 | 1 |
| 558 | 20231220 | 095300 | 116236310 | 3895 | 3865 | 3905 | 3865 | 5076 |
| 559 | 20231220 | 095200 | 96455095 | 3865 | 3860 | 3865 | 3860 | 2 |
| 560 | 20231220 | 095100 | 96447370 | 3865 | 3860 | 3865 | 3860 | 210 |
| 561 | 20231220 | 095000 | 95636715 | 3860 | 3860 | 3860 | 3860 | 1 |
| 562 | 20231220 | 094900 | 95632855 | 3865 | 3865 | 3865 | 3865 | 2 |
| 563 | 20231220 | 094800 | 95625125 | 3870 | 3860 | 3870 | 3855 | 77 |
| 564 | 20231220 | 094700 | 95328165 | 3865 | 3865 | 3865 | 3865 | 21 |
| 565 | 20231220 | 094600 | 95247000 | 3865 | 3865 | 3865 | 3865 | 0 |
| 566 | 20231220 | 094500 | 95247000 | 3865 | 3865 | 3865 | 3865 | 71 |
| 567 | 20231220 | 094400 | 94972585 | 3870 | 3860 | 3870 | 3860 | 987 |
| 568 | 20231220 | 094300 | 91162405 | 3860 | 3860 | 3860 | 3860 | 502 |
| 569 | 20231220 | 094200 | 89224685 | 3860 | 3860 | 3860 | 3860 | 500 |
| 570 | 20231220 | 094100 | 87294685 | 3860 | 3860 | 3860 | 3860 | 0 |
| 571 | 20231220 | 094000 | 87294685 | 3860 | 3860 | 3860 | 3860 | 1592 |
| 572 | 20231220 | 093900 | 81149565 | 3860 | 3860 | 3860 | 3860 | 0 |
| 573 | 20231220 | 093800 | 81149565 | 3860 | 3860 | 3860 | 3860 | 0 |
| 574 | 20231220 | 093700 | 81149565 | 3860 | 3840 | 3860 | 3840 | 701 |
| 575 | 20231220 | 093600 | 78451940 | 3840 | 3840 | 3840 | 3840 | 210 |
| 576 | 20231220 | 093500 | 77645540 | 3835 | 3835 | 3835 | 3835 | 9 |
| 577 | 20231220 | 093400 | 77611025 | 3835 | 3835 | 3835 | 3835 | 100 |
| 578 | 20231220 | 093300 | 77227525 | 3835 | 3835 | 3835 | 3835 | 75 |
| 579 | 20231220 | 093200 | 76939900 | 3835 | 3835 | 3835 | 3835 | 100 |
| 580 | 20231220 | 093100 | 76556400 | 3835 | 3830 | 3835 | 3825 | 402 |
| 581 | 20231220 | 093000 | 75018735 | 3825 | 3825 | 3825 | 3825 | 0 |
| 582 | 20231220 | 092900 | 75018735 | 3825 | 3825 | 3825 | 3825 | 252 |
| 583 | 20231220 | 092800 | 74054835 | 3830 | 3835 | 3835 | 3820 | 442 |
| 584 | 20231220 | 092700 | 72363830 | 3835 | 3830 | 3835 | 3830 | 261 |
| 585 | 20231220 | 092600 | 71363675 | 3830 | 3830 | 3830 | 3830 | 1 |
| 586 | 20231220 | 092500 | 71359845 | 3825 | 3825 | 3825 | 3825 | 0 |
| 587 | 20231220 | 092400 | 71359845 | 3825 | 3825 | 3825 | 3825 | 100 |
| 588 | 20231220 | 092300 | 70977345 | 3820 | 3820 | 3820 | 3820 | 671 |
| 589 | 20231220 | 092200 | 68414125 | 3825 | 3840 | 3840 | 3825 | 564 |
| 590 | 20231220 | 092100 | 66256795 | 3840 | 3835 | 3840 | 3835 | 209 |
| 591 | 20231220 | 092000 | 65455270 | 3835 | 3825 | 3835 | 3825 | 201 |
| 592 | 20231220 | 091900 | 64686435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 593 | 20231220 | 091800 | 64686435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 594 | 20231220 | 091700 | 64686435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 595 | 20231220 | 091600 | 64686435 | 3840 | 3840 | 3840 | 3840 | 1 |
| 596 | 20231220 | 091500 | 64682595 | 3830 | 3830 | 3835 | 3820 | 698 |
| 597 | 20231220 | 091400 | 62009350 | 3815 | 3815 | 3815 | 3815 | 20 |
| 598 | 20231220 | 091300 | 61933050 | 3830 | 3810 | 3830 | 3810 | 376 |
| 599 | 20231220 | 091200 | 60493175 | 3805 | 3840 | 3840 | 3790 | 10951 |
| 600 | 20231220 | 091100 | 18678580 | 3845 | 3845 | 3845 | 3845 | 0 |
| 601 | 20231220 | 091000 | 18678580 | 3845 | 3845 | 3845 | 3840 | 165 |
| 602 | 20231220 | 090900 | 18044950 | 3845 | 3840 | 3845 | 3840 | 40 |
| 603 | 20231220 | 090800 | 17891220 | 3845 | 3845 | 3845 | 3845 | 568 |
| 604 | 20231220 | 090700 | 15707260 | 3845 | 3845 | 3845 | 3845 | 364 |
| 605 | 20231220 | 090600 | 14307680 | 3850 | 3850 | 3850 | 3845 | 136 |
| 606 | 20231220 | 090500 | 13784730 | 3850 | 3845 | 3850 | 3845 | 12 |
| 607 | 20231220 | 090400 | 13738535 | 3850 | 3845 | 3850 | 3845 | 185 |
| 608 | 20231220 | 090300 | 13027205 | 3845 | 3845 | 3845 | 3845 | 1 |
| 609 | 20231220 | 090200 | 13023360 | 3855 | 3860 | 3860 | 3855 | 11 |
| 610 | 20231220 | 090100 | 12980950 | 3860 | 3855 | 3860 | 3835 | 1849 |
| 611 | 20231220 | 090000 | 5888860 | 3840 | 3850 | 3855 | 3840 | 1515 |