29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 191400 | 866794750 | 3500 | 3500 | 3500 | 3500 | 1913 |
| 3 | 20231213 | 191300 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20231213 | 191200 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20231213 | 191100 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20231213 | 191000 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20231213 | 190900 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20231213 | 190800 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20231213 | 190700 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20231213 | 190600 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20231213 | 190500 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20231213 | 190400 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20231213 | 190300 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20231213 | 190200 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20231213 | 190100 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20231213 | 190000 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20231213 | 185900 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20231213 | 185800 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20231213 | 185700 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20231213 | 185600 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20231213 | 185500 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20231213 | 185400 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20231213 | 185300 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20231213 | 185200 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20231213 | 185100 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20231213 | 185000 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20231213 | 184900 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20231213 | 184800 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20231213 | 184700 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20231213 | 184600 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20231213 | 184500 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20231213 | 184400 | 866794750 | 3500 | 3500 | 3500 | 3500 | 1913 |
| 33 | 20231213 | 184300 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20231213 | 184200 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20231213 | 184100 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20231213 | 184000 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20231213 | 183900 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20231213 | 183800 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20231213 | 183700 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20231213 | 183600 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20231213 | 183500 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20231213 | 183400 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20231213 | 183300 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20231213 | 183200 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20231213 | 183100 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20231213 | 183000 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20231213 | 182900 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20231213 | 182800 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20231213 | 182700 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20231213 | 182600 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20231213 | 182500 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20231213 | 182400 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20231213 | 182300 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20231213 | 182200 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20231213 | 182100 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20231213 | 182000 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20231213 | 181900 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20231213 | 181800 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20231213 | 181700 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20231213 | 181600 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20231213 | 181500 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20231213 | 181400 | 866794750 | 3500 | 3500 | 3500 | 3500 | 1913 |
| 63 | 20231213 | 181300 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20231213 | 181200 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20231213 | 181100 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20231213 | 181000 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20231213 | 180900 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20231213 | 180800 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20231213 | 180700 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20231213 | 180600 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20231213 | 180500 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20231213 | 180400 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20231213 | 180300 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20231213 | 180200 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20231213 | 180100 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20231213 | 180000 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20231213 | 175900 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20231213 | 175800 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20231213 | 175700 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20231213 | 175600 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20231213 | 175500 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20231213 | 175400 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20231213 | 175300 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20231213 | 175200 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20231213 | 175100 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20231213 | 175000 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20231213 | 174900 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20231213 | 174800 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20231213 | 174700 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20231213 | 174600 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20231213 | 174500 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20231213 | 174400 | 866794750 | 3500 | 3500 | 3500 | 3500 | 1913 |
| 93 | 20231213 | 174300 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20231213 | 174200 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20231213 | 174100 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20231213 | 174000 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20231213 | 173900 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20231213 | 173800 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20231213 | 173700 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20231213 | 173600 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20231213 | 173500 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20231213 | 173400 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20231213 | 173300 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20231213 | 173200 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20231213 | 173100 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20231213 | 173000 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20231213 | 172900 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20231213 | 172800 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20231213 | 172700 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20231213 | 172600 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20231213 | 172500 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20231213 | 172400 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20231213 | 172300 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20231213 | 172200 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20231213 | 172100 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20231213 | 172000 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20231213 | 171900 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20231213 | 171800 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20231213 | 171700 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20231213 | 171600 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20231213 | 171500 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20231213 | 171400 | 866794750 | 3500 | 3500 | 3500 | 3500 | 1913 |
| 123 | 20231213 | 171300 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20231213 | 171200 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20231213 | 171100 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20231213 | 171000 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20231213 | 170900 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20231213 | 170800 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20231213 | 170700 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20231213 | 170600 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20231213 | 170500 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20231213 | 170400 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20231213 | 170300 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20231213 | 170200 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20231213 | 170100 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20231213 | 170000 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20231213 | 165900 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20231213 | 165800 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20231213 | 165700 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20231213 | 165600 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20231213 | 165500 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20231213 | 165400 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20231213 | 165300 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20231213 | 165200 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20231213 | 165100 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20231213 | 165000 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20231213 | 164900 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20231213 | 164800 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20231213 | 164700 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20231213 | 164600 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20231213 | 164500 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20231213 | 164400 | 866794750 | 3500 | 3500 | 3500 | 3500 | 1913 |
| 153 | 20231213 | 164300 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20231213 | 164200 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20231213 | 164100 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20231213 | 164000 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20231213 | 163900 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20231213 | 163800 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20231213 | 163700 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20231213 | 163600 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20231213 | 163500 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20231213 | 163400 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20231213 | 163300 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20231213 | 163200 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20231213 | 163100 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20231213 | 163000 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20231213 | 162900 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20231213 | 162800 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20231213 | 162700 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20231213 | 162600 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20231213 | 162500 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20231213 | 162400 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20231213 | 162300 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20231213 | 162200 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20231213 | 162100 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20231213 | 162000 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20231213 | 161900 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20231213 | 161800 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20231213 | 161700 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20231213 | 161600 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20231213 | 161500 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20231213 | 161400 | 866794750 | 3500 | 3500 | 3500 | 3500 | 1913 |
| 183 | 20231213 | 161300 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20231213 | 161200 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20231213 | 161100 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20231213 | 161000 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20231213 | 160900 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20231213 | 160800 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20231213 | 160700 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20231213 | 160600 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20231213 | 160500 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20231213 | 160400 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20231213 | 160300 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20231213 | 160200 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20231213 | 160100 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20231213 | 160000 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20231213 | 155900 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20231213 | 155800 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20231213 | 155700 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20231213 | 155600 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20231213 | 155500 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20231213 | 155400 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20231213 | 155300 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20231213 | 155200 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20231213 | 155100 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20231213 | 155000 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20231213 | 154900 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20231213 | 154800 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20231213 | 154700 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20231213 | 154600 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20231213 | 154500 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20231213 | 154400 | 866794750 | 3500 | 3500 | 3500 | 3500 | 1913 |
| 213 | 20231213 | 154300 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20231213 | 154200 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20231213 | 154100 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20231213 | 154000 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20231213 | 153900 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20231213 | 153800 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20231213 | 153700 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20231213 | 153600 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20231213 | 153500 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20231213 | 153400 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20231213 | 153300 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20231213 | 153200 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20231213 | 153100 | 866794750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20231213 | 153000 | 866794750 | 3500 | 3500 | 3500 | 3500 | 1913 |
| 227 | 20231213 | 152900 | 860099250 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20231213 | 152800 | 860099250 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20231213 | 152700 | 860099250 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20231213 | 152600 | 860099250 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20231213 | 152500 | 860099250 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20231213 | 152400 | 860099250 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20231213 | 152300 | 860099250 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20231213 | 152200 | 860099250 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20231213 | 152100 | 860099250 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20231213 | 152000 | 860099250 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20231213 | 151900 | 860099250 | 3500 | 3490 | 3500 | 3490 | 1252 |
| 238 | 20231213 | 151800 | 855724385 | 3495 | 3500 | 3500 | 3490 | 1166 |
| 239 | 20231213 | 151700 | 851648975 | 3500 | 3495 | 3500 | 3495 | 224 |
| 240 | 20231213 | 151600 | 850866085 | 3495 | 3495 | 3495 | 3490 | 340 |
| 241 | 20231213 | 151500 | 849678125 | 3490 | 3495 | 3495 | 3490 | 285 |
| 242 | 20231213 | 151400 | 848682380 | 3495 | 3500 | 3500 | 3495 | 945 |
| 243 | 20231213 | 151300 | 845376870 | 3505 | 3500 | 3505 | 3500 | 64 |
| 244 | 20231213 | 151200 | 845152865 | 3495 | 3500 | 3500 | 3495 | 271 |
| 245 | 20231213 | 151100 | 844205690 | 3510 | 3510 | 3510 | 3510 | 0 |
| 246 | 20231213 | 151000 | 844205690 | 3510 | 3510 | 3510 | 3510 | 0 |
| 247 | 20231213 | 150900 | 844205690 | 3510 | 3510 | 3510 | 3510 | 1 |
| 248 | 20231213 | 150800 | 844202180 | 3495 | 3500 | 3500 | 3495 | 61 |
| 249 | 20231213 | 150700 | 843988885 | 3500 | 3500 | 3500 | 3500 | 0 |
| 250 | 20231213 | 150600 | 843988885 | 3500 | 3505 | 3505 | 3500 | 1000 |
| 251 | 20231213 | 150500 | 840487375 | 3510 | 3510 | 3510 | 3510 | 1 |
| 252 | 20231213 | 150400 | 840483865 | 3510 | 3520 | 3520 | 3510 | 97 |
| 253 | 20231213 | 150300 | 840143245 | 3510 | 3515 | 3520 | 3510 | 2414 |
| 254 | 20231213 | 150200 | 831660490 | 3515 | 3520 | 3520 | 3515 | 119 |
| 255 | 20231213 | 150100 | 831242095 | 3520 | 3520 | 3520 | 3520 | 1 |
| 256 | 20231213 | 150000 | 831238575 | 3515 | 3515 | 3515 | 3515 | 500 |
| 257 | 20231213 | 145900 | 829481075 | 3515 | 3515 | 3515 | 3510 | 2001 |
| 258 | 20231213 | 145800 | 822457555 | 3525 | 3510 | 3525 | 3510 | 1558 |
| 259 | 20231213 | 145700 | 816965620 | 3525 | 3525 | 3525 | 3525 | 1400 |
| 260 | 20231213 | 145600 | 812030620 | 3510 | 3510 | 3525 | 3510 | 122 |
| 261 | 20231213 | 145500 | 811602385 | 3510 | 3510 | 3510 | 3510 | 1 |
| 262 | 20231213 | 145400 | 811598875 | 3505 | 3510 | 3510 | 3505 | 293 |
| 263 | 20231213 | 145300 | 810571860 | 3525 | 3525 | 3525 | 3525 | 0 |
| 264 | 20231213 | 145200 | 810571860 | 3525 | 3525 | 3525 | 3525 | 0 |
| 265 | 20231213 | 145100 | 810571860 | 3525 | 3525 | 3525 | 3505 | 602 |
| 266 | 20231213 | 145000 | 808461810 | 3505 | 3505 | 3505 | 3505 | 498 |
| 267 | 20231213 | 144900 | 806716320 | 3520 | 3510 | 3520 | 3510 | 152 |
| 268 | 20231213 | 144800 | 806182530 | 3510 | 3510 | 3510 | 3510 | 3 |
| 269 | 20231213 | 144700 | 806172000 | 3510 | 3510 | 3510 | 3510 | 1 |
| 270 | 20231213 | 144600 | 806168490 | 3510 | 3510 | 3510 | 3510 | 618 |
| 271 | 20231213 | 144500 | 803999310 | 3515 | 3510 | 3515 | 3510 | 832 |
| 272 | 20231213 | 144400 | 801078985 | 3520 | 3515 | 3520 | 3515 | 1378 |
| 273 | 20231213 | 144300 | 796229965 | 3515 | 3510 | 3515 | 3510 | 31 |
| 274 | 20231213 | 144200 | 796121025 | 3510 | 3510 | 3510 | 3510 | 0 |
| 275 | 20231213 | 144100 | 796121025 | 3510 | 3510 | 3510 | 3510 | 4 |
| 276 | 20231213 | 144000 | 796106985 | 3510 | 3510 | 3510 | 3510 | 0 |
| 277 | 20231213 | 143900 | 796106985 | 3510 | 3510 | 3510 | 3510 | 1 |
| 278 | 20231213 | 143800 | 796103475 | 3505 | 3505 | 3505 | 3505 | 0 |
| 279 | 20231213 | 143700 | 796103475 | 3505 | 3505 | 3505 | 3505 | 771 |
| 280 | 20231213 | 143600 | 793401120 | 3505 | 3500 | 3505 | 3500 | 1500 |
| 281 | 20231213 | 143500 | 788146620 | 3505 | 3505 | 3505 | 3505 | 0 |
| 282 | 20231213 | 143400 | 788146620 | 3505 | 3505 | 3505 | 3505 | 50 |
| 283 | 20231213 | 143300 | 787971370 | 3505 | 3505 | 3505 | 3505 | 1 |
| 284 | 20231213 | 143200 | 787967865 | 3490 | 3495 | 3495 | 3490 | 700 |
| 285 | 20231213 | 143100 | 785524120 | 3505 | 3505 | 3505 | 3505 | 0 |
| 286 | 20231213 | 143000 | 785524120 | 3505 | 3505 | 3505 | 3505 | 0 |
| 287 | 20231213 | 142900 | 785524120 | 3505 | 3505 | 3505 | 3505 | 286 |
| 288 | 20231213 | 142800 | 784521690 | 3500 | 3500 | 3500 | 3500 | 0 |
| 289 | 20231213 | 142700 | 784521690 | 3500 | 3500 | 3500 | 3500 | 0 |
| 290 | 20231213 | 142600 | 784521690 | 3500 | 3505 | 3505 | 3500 | 11 |
| 291 | 20231213 | 142500 | 784483185 | 3500 | 3500 | 3500 | 3500 | 30 |
| 292 | 20231213 | 142400 | 784378185 | 3500 | 3500 | 3505 | 3500 | 10 |
| 293 | 20231213 | 142300 | 784343180 | 3500 | 3500 | 3500 | 3500 | 0 |
| 294 | 20231213 | 142200 | 784343180 | 3500 | 3500 | 3500 | 3500 | 375 |
| 295 | 20231213 | 142100 | 783030680 | 3495 | 3500 | 3500 | 3495 | 63 |
| 296 | 20231213 | 142000 | 782810480 | 3500 | 3500 | 3500 | 3500 | 3 |
| 297 | 20231213 | 141900 | 782799980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 298 | 20231213 | 141800 | 782799980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 299 | 20231213 | 141700 | 782799980 | 3500 | 3490 | 3500 | 3490 | 294 |
| 300 | 20231213 | 141600 | 781772565 | 3490 | 3490 | 3490 | 3490 | 110 |
| 301 | 20231213 | 141500 | 781388665 | 3490 | 3490 | 3490 | 3490 | 557 |
| 302 | 20231213 | 141400 | 779444735 | 3485 | 3490 | 3490 | 3485 | 914 |
| 303 | 20231213 | 141300 | 776255425 | 3490 | 3490 | 3490 | 3490 | 108 |
| 304 | 20231213 | 141200 | 775878505 | 3490 | 3490 | 3490 | 3490 | 20 |
| 305 | 20231213 | 141100 | 775808705 | 3490 | 3490 | 3490 | 3490 | 239 |
| 306 | 20231213 | 141000 | 774974595 | 3495 | 3495 | 3495 | 3495 | 3 |
| 307 | 20231213 | 140900 | 774964110 | 3495 | 3495 | 3495 | 3495 | 50 |
| 308 | 20231213 | 140800 | 774789360 | 3495 | 3495 | 3495 | 3495 | 9 |
| 309 | 20231213 | 140700 | 774757905 | 3495 | 3495 | 3495 | 3495 | 7 |
| 310 | 20231213 | 140600 | 774733440 | 3500 | 3500 | 3500 | 3500 | 4 |
| 311 | 20231213 | 140500 | 774719440 | 3500 | 3490 | 3500 | 3490 | 4 |
| 312 | 20231213 | 140400 | 774705450 | 3500 | 3500 | 3500 | 3500 | 104 |
| 313 | 20231213 | 140300 | 774341450 | 3500 | 3485 | 3500 | 3485 | 2 |
| 314 | 20231213 | 140200 | 774334465 | 3485 | 3485 | 3485 | 3485 | 155 |
| 315 | 20231213 | 140100 | 773794290 | 3485 | 3485 | 3485 | 3485 | 2686 |
| 316 | 20231213 | 140000 | 764433580 | 3500 | 3490 | 3500 | 3490 | 1039 |
| 317 | 20231213 | 135900 | 760806470 | 3500 | 3500 | 3500 | 3500 | 0 |
| 318 | 20231213 | 135800 | 760806470 | 3500 | 3490 | 3500 | 3490 | 110 |
| 319 | 20231213 | 135700 | 760422170 | 3505 | 3505 | 3505 | 3505 | 20 |
| 320 | 20231213 | 135600 | 760352070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 321 | 20231213 | 135500 | 760352070 | 3505 | 3505 | 3505 | 3490 | 1565 |
| 322 | 20231213 | 135400 | 754886375 | 3505 | 3505 | 3505 | 3505 | 20 |
| 323 | 20231213 | 135300 | 754816275 | 3505 | 3505 | 3505 | 3505 | 0 |
| 324 | 20231213 | 135200 | 754816275 | 3505 | 3505 | 3505 | 3505 | 2 |
| 325 | 20231213 | 135100 | 754809265 | 3495 | 3495 | 3495 | 3495 | 0 |
| 326 | 20231213 | 135000 | 754809265 | 3495 | 3495 | 3495 | 3495 | 2 |
| 327 | 20231213 | 134900 | 754802275 | 3505 | 3500 | 3505 | 3500 | 4 |
| 328 | 20231213 | 134800 | 754788265 | 3505 | 3495 | 3505 | 3490 | 71 |
| 329 | 20231213 | 134700 | 754540440 | 3505 | 3505 | 3505 | 3505 | 1 |
| 330 | 20231213 | 134600 | 754536935 | 3490 | 3490 | 3490 | 3490 | 0 |
| 331 | 20231213 | 134500 | 754536935 | 3490 | 3490 | 3490 | 3490 | 0 |
| 332 | 20231213 | 134400 | 754536935 | 3490 | 3490 | 3490 | 3490 | 238 |
| 333 | 20231213 | 134300 | 753706315 | 3505 | 3505 | 3505 | 3505 | 0 |
| 334 | 20231213 | 134200 | 753706315 | 3505 | 3505 | 3505 | 3505 | 2 |
| 335 | 20231213 | 134100 | 753699305 | 3500 | 3500 | 3500 | 3500 | 0 |
| 336 | 20231213 | 134000 | 753699305 | 3500 | 3500 | 3500 | 3500 | 145 |
| 337 | 20231213 | 133900 | 753191805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 338 | 20231213 | 133800 | 753191805 | 3500 | 3500 | 3500 | 3500 | 110 |
| 339 | 20231213 | 133700 | 752806805 | 3500 | 3500 | 3500 | 3500 | 10 |
| 340 | 20231213 | 133600 | 752771805 | 3500 | 3495 | 3500 | 3490 | 6353 |
| 341 | 20231213 | 133500 | 730599815 | 3500 | 3495 | 3500 | 3495 | 2189 |
| 342 | 20231213 | 133400 | 722949255 | 3500 | 3500 | 3500 | 3500 | 0 |
| 343 | 20231213 | 133300 | 722949255 | 3500 | 3495 | 3500 | 3495 | 238 |
| 344 | 20231213 | 133200 | 722116980 | 3495 | 3500 | 3500 | 3495 | 610 |
| 345 | 20231213 | 133100 | 719984230 | 3500 | 3500 | 3500 | 3500 | 0 |
| 346 | 20231213 | 133000 | 719984230 | 3500 | 3505 | 3505 | 3495 | 206 |
| 347 | 20231213 | 132900 | 719263765 | 3500 | 3500 | 3500 | 3500 | 942 |
| 348 | 20231213 | 132800 | 715966765 | 3495 | 3495 | 3495 | 3495 | 0 |
| 349 | 20231213 | 132700 | 715966765 | 3495 | 3495 | 3495 | 3495 | 221 |
| 350 | 20231213 | 132600 | 715194370 | 3495 | 3505 | 3505 | 3495 | 199 |
| 351 | 20231213 | 132500 | 714498005 | 3500 | 3500 | 3500 | 3500 | 0 |
| 352 | 20231213 | 132400 | 714498005 | 3500 | 3500 | 3500 | 3500 | 2 |
| 353 | 20231213 | 132300 | 714491005 | 3500 | 3515 | 3515 | 3500 | 9 |
| 354 | 20231213 | 132200 | 714459385 | 3500 | 3500 | 3500 | 3500 | 15 |
| 355 | 20231213 | 132100 | 714406885 | 3500 | 3505 | 3505 | 3500 | 9 |
| 356 | 20231213 | 132000 | 714375345 | 3510 | 3515 | 3515 | 3510 | 55 |
| 357 | 20231213 | 131900 | 714182045 | 3505 | 3505 | 3505 | 3505 | 0 |
| 358 | 20231213 | 131800 | 714182045 | 3505 | 3505 | 3505 | 3500 | 2357 |
| 359 | 20231213 | 131700 | 705927990 | 3505 | 3505 | 3505 | 3505 | 1518 |
| 360 | 20231213 | 131600 | 700607400 | 3505 | 3505 | 3505 | 3505 | 0 |
| 361 | 20231213 | 131500 | 700607400 | 3505 | 3505 | 3505 | 3505 | 0 |
| 362 | 20231213 | 131400 | 700607400 | 3505 | 3505 | 3505 | 3505 | 290 |
| 363 | 20231213 | 131300 | 699590950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 364 | 20231213 | 131200 | 699590950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 365 | 20231213 | 131100 | 699590950 | 3505 | 3505 | 3505 | 3505 | 473 |
| 366 | 20231213 | 131000 | 697933085 | 3505 | 3505 | 3505 | 3505 | 0 |
| 367 | 20231213 | 130900 | 697933085 | 3505 | 3505 | 3505 | 3505 | 423 |
| 368 | 20231213 | 130800 | 696450470 | 3500 | 3500 | 3500 | 3500 | 0 |
| 369 | 20231213 | 130700 | 696450470 | 3500 | 3500 | 3500 | 3500 | 0 |
| 370 | 20231213 | 130600 | 696450470 | 3500 | 3500 | 3500 | 3500 | 27 |
| 371 | 20231213 | 130500 | 696355970 | 3500 | 3500 | 3500 | 3500 | 0 |
| 372 | 20231213 | 130400 | 696355970 | 3500 | 3500 | 3500 | 3500 | 0 |
| 373 | 20231213 | 130300 | 696355970 | 3500 | 3500 | 3500 | 3500 | 267 |
| 374 | 20231213 | 130200 | 695421470 | 3500 | 3500 | 3500 | 3500 | 245 |
| 375 | 20231213 | 130100 | 694563970 | 3515 | 3515 | 3515 | 3515 | 0 |
| 376 | 20231213 | 130000 | 694563970 | 3515 | 3500 | 3515 | 3500 | 209 |
| 377 | 20231213 | 125900 | 693832455 | 3515 | 3500 | 3515 | 3500 | 131 |
| 378 | 20231213 | 125800 | 693373650 | 3510 | 3500 | 3515 | 3495 | 460 |
| 379 | 20231213 | 125700 | 691765030 | 3515 | 3515 | 3515 | 3510 | 15 |
| 380 | 20231213 | 125600 | 691712330 | 3500 | 3515 | 3515 | 3500 | 940 |
| 381 | 20231213 | 125500 | 688422255 | 3515 | 3505 | 3515 | 3500 | 1301 |
| 382 | 20231213 | 125400 | 683864720 | 3515 | 3515 | 3515 | 3515 | 0 |
| 383 | 20231213 | 125300 | 683864720 | 3515 | 3510 | 3515 | 3510 | 502 |
| 384 | 20231213 | 125200 | 682102695 | 3505 | 3505 | 3505 | 3505 | 2 |
| 385 | 20231213 | 125100 | 682095685 | 3510 | 3510 | 3510 | 3500 | 3139 |
| 386 | 20231213 | 125000 | 671105165 | 3510 | 3515 | 3515 | 3510 | 240 |
| 387 | 20231213 | 124900 | 670262490 | 3525 | 3515 | 3525 | 3515 | 4 |
| 388 | 20231213 | 124800 | 670248420 | 3525 | 3525 | 3525 | 3525 | 0 |
| 389 | 20231213 | 124700 | 670248420 | 3525 | 3525 | 3525 | 3525 | 0 |
| 390 | 20231213 | 124600 | 670248420 | 3525 | 3525 | 3525 | 3525 | 2 |
| 391 | 20231213 | 124500 | 670241370 | 3525 | 3520 | 3525 | 3515 | 28 |
| 392 | 20231213 | 124400 | 670142835 | 3520 | 3520 | 3520 | 3520 | 21 |
| 393 | 20231213 | 124300 | 670068915 | 3520 | 3510 | 3520 | 3510 | 108 |
| 394 | 20231213 | 124200 | 669689255 | 3525 | 3525 | 3525 | 3525 | 3 |
| 395 | 20231213 | 124100 | 669678680 | 3530 | 3515 | 3530 | 3505 | 1708 |
| 396 | 20231213 | 124000 | 663682395 | 3530 | 3530 | 3530 | 3530 | 0 |
| 397 | 20231213 | 123900 | 663682395 | 3530 | 3525 | 3530 | 3520 | 1564 |
| 398 | 20231213 | 123800 | 658176815 | 3530 | 3535 | 3535 | 3525 | 3204 |
| 399 | 20231213 | 123700 | 646863560 | 3550 | 3550 | 3550 | 3550 | 0 |
| 400 | 20231213 | 123600 | 646863560 | 3550 | 3550 | 3550 | 3550 | 0 |
| 401 | 20231213 | 123500 | 646863560 | 3550 | 3535 | 3550 | 3535 | 31 |
| 402 | 20231213 | 123400 | 646753960 | 3550 | 3550 | 3550 | 3550 | 100 |
| 403 | 20231213 | 123300 | 646398960 | 3550 | 3535 | 3550 | 3535 | 653 |
| 404 | 20231213 | 123200 | 644090590 | 3550 | 3550 | 3550 | 3550 | 0 |
| 405 | 20231213 | 123100 | 644090590 | 3550 | 3535 | 3550 | 3535 | 50 |
| 406 | 20231213 | 123000 | 643913825 | 3550 | 3535 | 3550 | 3535 | 106 |
| 407 | 20231213 | 122900 | 643539100 | 3550 | 3550 | 3550 | 3550 | 0 |
| 408 | 20231213 | 122800 | 643539100 | 3550 | 3550 | 3550 | 3550 | 0 |
| 409 | 20231213 | 122700 | 643539100 | 3550 | 3550 | 3550 | 3550 | 1 |
| 410 | 20231213 | 122600 | 643535550 | 3540 | 3550 | 3550 | 3540 | 141 |
| 411 | 20231213 | 122500 | 643036400 | 3545 | 3545 | 3545 | 3545 | 2 |
| 412 | 20231213 | 122400 | 643029310 | 3550 | 3550 | 3550 | 3550 | 0 |
| 413 | 20231213 | 122300 | 643029310 | 3550 | 3550 | 3550 | 3550 | 0 |
| 414 | 20231213 | 122200 | 643029310 | 3550 | 3550 | 3550 | 3550 | 0 |
| 415 | 20231213 | 122100 | 643029310 | 3550 | 3550 | 3550 | 3550 | 50 |
| 416 | 20231213 | 122000 | 642851810 | 3550 | 3540 | 3550 | 3535 | 424 |
| 417 | 20231213 | 121900 | 641352510 | 3550 | 3550 | 3550 | 3550 | 1 |
| 418 | 20231213 | 121800 | 641348960 | 3540 | 3540 | 3540 | 3540 | 500 |
| 419 | 20231213 | 121700 | 639578960 | 3550 | 3550 | 3550 | 3550 | 0 |
| 420 | 20231213 | 121600 | 639578960 | 3550 | 3550 | 3550 | 3550 | 0 |
| 421 | 20231213 | 121500 | 639578960 | 3550 | 3550 | 3550 | 3550 | 1 |
| 422 | 20231213 | 121400 | 639575410 | 3550 | 3550 | 3550 | 3550 | 2 |
| 423 | 20231213 | 121300 | 639568310 | 3550 | 3550 | 3550 | 3550 | 3 |
| 424 | 20231213 | 121200 | 639557660 | 3550 | 3535 | 3550 | 3535 | 242 |
| 425 | 20231213 | 121100 | 638698650 | 3535 | 3535 | 3535 | 3535 | 0 |
| 426 | 20231213 | 121000 | 638698650 | 3535 | 3535 | 3535 | 3535 | 0 |
| 427 | 20231213 | 120900 | 638698650 | 3535 | 3550 | 3550 | 3535 | 115 |
| 428 | 20231213 | 120800 | 638290625 | 3550 | 3530 | 3550 | 3530 | 30 |
| 429 | 20231213 | 120700 | 638184705 | 3550 | 3550 | 3550 | 3550 | 1 |
| 430 | 20231213 | 120600 | 638181155 | 3550 | 3535 | 3550 | 3530 | 655 |
| 431 | 20231213 | 120500 | 635868365 | 3550 | 3550 | 3550 | 3550 | 0 |
| 432 | 20231213 | 120400 | 635868365 | 3550 | 3550 | 3550 | 3550 | 0 |
| 433 | 20231213 | 120300 | 635868365 | 3550 | 3535 | 3550 | 3530 | 370 |
| 434 | 20231213 | 120200 | 634559890 | 3550 | 3550 | 3550 | 3550 | 0 |
| 435 | 20231213 | 120100 | 634559890 | 3550 | 3550 | 3550 | 3550 | 40 |
| 436 | 20231213 | 120000 | 634417890 | 3550 | 3550 | 3550 | 3550 | 0 |
| 437 | 20231213 | 115900 | 634417890 | 3550 | 3550 | 3550 | 3550 | 0 |
| 438 | 20231213 | 115800 | 634417890 | 3550 | 3550 | 3550 | 3550 | 1 |
| 439 | 20231213 | 115700 | 634414340 | 3540 | 3540 | 3540 | 3540 | 1 |
| 440 | 20231213 | 115600 | 634410800 | 3535 | 3535 | 3535 | 3535 | 14 |
| 441 | 20231213 | 115500 | 634361310 | 3535 | 3540 | 3550 | 3535 | 109 |
| 442 | 20231213 | 115400 | 633975940 | 3540 | 3540 | 3540 | 3540 | 46 |
| 443 | 20231213 | 115300 | 633813100 | 3550 | 3550 | 3550 | 3550 | 5 |
| 444 | 20231213 | 115200 | 633795350 | 3550 | 3550 | 3550 | 3550 | 0 |
| 445 | 20231213 | 115100 | 633795350 | 3550 | 3540 | 3550 | 3535 | 431 |
| 446 | 20231213 | 115000 | 632271245 | 3550 | 3550 | 3550 | 3550 | 0 |
| 447 | 20231213 | 114900 | 632271245 | 3550 | 3550 | 3550 | 3550 | 0 |
| 448 | 20231213 | 114800 | 632271245 | 3550 | 3550 | 3550 | 3550 | 1 |
| 449 | 20231213 | 114700 | 632267695 | 3535 | 3535 | 3535 | 3535 | 714 |
| 450 | 20231213 | 114600 | 629743705 | 3550 | 3550 | 3550 | 3550 | 0 |
| 451 | 20231213 | 114500 | 629743705 | 3550 | 3550 | 3550 | 3550 | 1 |
| 452 | 20231213 | 114400 | 629740155 | 3540 | 3540 | 3540 | 3540 | 792 |
| 453 | 20231213 | 114300 | 626936475 | 3540 | 3540 | 3540 | 3535 | 12 |
| 454 | 20231213 | 114200 | 626894000 | 3540 | 3535 | 3540 | 3535 | 11 |
| 455 | 20231213 | 114100 | 626855110 | 3540 | 3540 | 3540 | 3540 | 5 |
| 456 | 20231213 | 114000 | 626837410 | 3540 | 3550 | 3550 | 3540 | 3 |
| 457 | 20231213 | 113900 | 626826780 | 3550 | 3535 | 3550 | 3535 | 32 |
| 458 | 20231213 | 113800 | 626713645 | 3550 | 3550 | 3550 | 3550 | 2 |
| 459 | 20231213 | 113700 | 626706545 | 3555 | 3555 | 3555 | 3555 | 0 |
| 460 | 20231213 | 113600 | 626706545 | 3555 | 3555 | 3555 | 3555 | 0 |
| 461 | 20231213 | 113500 | 626706545 | 3555 | 3555 | 3555 | 3555 | 0 |
| 462 | 20231213 | 113400 | 626706545 | 3555 | 3555 | 3555 | 3555 | 0 |
| 463 | 20231213 | 113300 | 626706545 | 3555 | 3560 | 3560 | 3530 | 1807 |
| 464 | 20231213 | 113200 | 620327630 | 3540 | 3550 | 3550 | 3530 | 3348 |
| 465 | 20231213 | 113100 | 608483575 | 3570 | 3570 | 3570 | 3570 | 0 |
| 466 | 20231213 | 113000 | 608483575 | 3570 | 3570 | 3570 | 3570 | 1 |
| 467 | 20231213 | 112900 | 608480005 | 3550 | 3555 | 3555 | 3550 | 571 |
| 468 | 20231213 | 112800 | 606451065 | 3580 | 3580 | 3580 | 3580 | 0 |
| 469 | 20231213 | 112700 | 606451065 | 3580 | 3565 | 3580 | 3555 | 1414 |
| 470 | 20231213 | 112600 | 601421360 | 3585 | 3585 | 3585 | 3570 | 766 |
| 471 | 20231213 | 112500 | 598685305 | 3590 | 3595 | 3595 | 3590 | 15 |
| 472 | 20231213 | 112400 | 598631430 | 3605 | 3605 | 3605 | 3605 | 0 |
| 473 | 20231213 | 112300 | 598631430 | 3605 | 3605 | 3605 | 3605 | 0 |
| 474 | 20231213 | 112200 | 598631430 | 3605 | 3605 | 3605 | 3605 | 0 |
| 475 | 20231213 | 112100 | 598631430 | 3605 | 3605 | 3605 | 3605 | 0 |
| 476 | 20231213 | 112000 | 598631430 | 3605 | 3605 | 3605 | 3605 | 0 |
| 477 | 20231213 | 111900 | 598631430 | 3605 | 3605 | 3605 | 3605 | 10 |
| 478 | 20231213 | 111800 | 598595380 | 3605 | 3605 | 3605 | 3605 | 400 |
| 479 | 20231213 | 111700 | 597153380 | 3605 | 3605 | 3605 | 3605 | 150 |
| 480 | 20231213 | 111600 | 596612630 | 3605 | 3580 | 3605 | 3580 | 75 |
| 481 | 20231213 | 111500 | 596342880 | 3580 | 3580 | 3580 | 3580 | 2 |
| 482 | 20231213 | 111400 | 596335720 | 3605 | 3580 | 3605 | 3580 | 145 |
| 483 | 20231213 | 111300 | 595816570 | 3580 | 3585 | 3585 | 3580 | 100 |
| 484 | 20231213 | 111200 | 595458565 | 3575 | 3595 | 3615 | 3575 | 418 |
| 485 | 20231213 | 111100 | 593951440 | 3590 | 3590 | 3590 | 3590 | 2000 |
| 486 | 20231213 | 111000 | 586771440 | 3590 | 3590 | 3590 | 3590 | 7 |
| 487 | 20231213 | 110900 | 586746310 | 3585 | 3585 | 3585 | 3585 | 14 |
| 488 | 20231213 | 110800 | 586696120 | 3585 | 3580 | 3585 | 3580 | 104 |
| 489 | 20231213 | 110700 | 586323330 | 3580 | 3575 | 3580 | 3575 | 121 |
| 490 | 20231213 | 110600 | 585890250 | 3580 | 3580 | 3585 | 3575 | 9 |
| 491 | 20231213 | 110500 | 585858050 | 3585 | 3585 | 3585 | 3585 | 0 |
| 492 | 20231213 | 110400 | 585858050 | 3585 | 3590 | 3590 | 3575 | 7 |
| 493 | 20231213 | 110300 | 585832970 | 3580 | 3570 | 3590 | 3570 | 2913 |
| 494 | 20231213 | 110200 | 575423540 | 3570 | 3570 | 3570 | 3570 | 92 |
| 495 | 20231213 | 110100 | 575095100 | 3570 | 3540 | 3570 | 3540 | 301 |
| 496 | 20231213 | 110000 | 574026530 | 3570 | 3555 | 3570 | 3540 | 3077 |
| 497 | 20231213 | 105900 | 563108840 | 3570 | 3610 | 3610 | 3550 | 12942 |
| 498 | 20231213 | 105800 | 516751040 | 3620 | 3620 | 3620 | 3620 | 0 |
| 499 | 20231213 | 105700 | 516751040 | 3620 | 3620 | 3620 | 3620 | 0 |
| 500 | 20231213 | 105600 | 516751040 | 3620 | 3620 | 3620 | 3620 | 0 |
| 501 | 20231213 | 105500 | 516751040 | 3620 | 3620 | 3620 | 3615 | 2790 |
| 502 | 20231213 | 105400 | 506665160 | 3620 | 3620 | 3620 | 3620 | 0 |
| 503 | 20231213 | 105300 | 506665160 | 3620 | 3620 | 3620 | 3620 | 1 |
| 504 | 20231213 | 105200 | 506661540 | 3615 | 3615 | 3615 | 3615 | 0 |
| 505 | 20231213 | 105100 | 506661540 | 3615 | 3615 | 3615 | 3615 | 0 |
| 506 | 20231213 | 105000 | 506661540 | 3615 | 3615 | 3615 | 3615 | 7 |
| 507 | 20231213 | 104900 | 506636235 | 3615 | 3615 | 3615 | 3615 | 0 |
| 508 | 20231213 | 104800 | 506636235 | 3615 | 3615 | 3615 | 3615 | 0 |
| 509 | 20231213 | 104700 | 506636235 | 3615 | 3615 | 3615 | 3615 | 40 |
| 510 | 20231213 | 104600 | 506491635 | 3615 | 3615 | 3615 | 3615 | 0 |
| 511 | 20231213 | 104500 | 506491635 | 3615 | 3615 | 3615 | 3615 | 0 |
| 512 | 20231213 | 104400 | 506491635 | 3615 | 3615 | 3615 | 3615 | 10 |
| 513 | 20231213 | 104300 | 506455485 | 3615 | 3615 | 3615 | 3615 | 0 |
| 514 | 20231213 | 104200 | 506455485 | 3615 | 3615 | 3615 | 3615 | 41 |
| 515 | 20231213 | 104100 | 506307270 | 3615 | 3615 | 3615 | 3615 | 34 |
| 516 | 20231213 | 104000 | 506184360 | 3615 | 3615 | 3615 | 3615 | 100 |
| 517 | 20231213 | 103900 | 505822860 | 3605 | 3605 | 3605 | 3605 | 0 |
| 518 | 20231213 | 103800 | 505822860 | 3605 | 3620 | 3620 | 3605 | 2647 |
| 519 | 20231213 | 103700 | 496271895 | 3620 | 3620 | 3620 | 3620 | 0 |
| 520 | 20231213 | 103600 | 496271895 | 3620 | 3620 | 3620 | 3610 | 650 |
| 521 | 20231213 | 103500 | 493919895 | 3620 | 3615 | 3620 | 3615 | 179 |
| 522 | 20231213 | 103400 | 493272415 | 3615 | 3615 | 3615 | 3615 | 110 |
| 523 | 20231213 | 103300 | 492874765 | 3615 | 3615 | 3615 | 3615 | 0 |
| 524 | 20231213 | 103200 | 492874765 | 3615 | 3615 | 3615 | 3615 | 1 |
| 525 | 20231213 | 103100 | 492871150 | 3610 | 3610 | 3610 | 3610 | 0 |
| 526 | 20231213 | 103000 | 492871150 | 3610 | 3610 | 3610 | 3610 | 0 |
| 527 | 20231213 | 102900 | 492871150 | 3610 | 3610 | 3610 | 3610 | 0 |
| 528 | 20231213 | 102800 | 492871150 | 3610 | 3610 | 3610 | 3610 | 10 |
| 529 | 20231213 | 102700 | 492835050 | 3605 | 3605 | 3605 | 3605 | 30 |
| 530 | 20231213 | 102600 | 492726900 | 3620 | 3620 | 3620 | 3620 | 27 |
| 531 | 20231213 | 102500 | 492629160 | 3605 | 3605 | 3605 | 3605 | 0 |
| 532 | 20231213 | 102400 | 492629160 | 3605 | 3605 | 3605 | 3605 | 240 |
| 533 | 20231213 | 102300 | 491763960 | 3605 | 3605 | 3605 | 3605 | 240 |
| 534 | 20231213 | 102200 | 490898760 | 3620 | 3620 | 3620 | 3620 | 56 |
| 535 | 20231213 | 102100 | 490696040 | 3605 | 3605 | 3605 | 3605 | 277 |
| 536 | 20231213 | 102000 | 489697455 | 3605 | 3605 | 3605 | 3605 | 150 |
| 537 | 20231213 | 101900 | 489156705 | 3605 | 3620 | 3620 | 3605 | 833 |
| 538 | 20231213 | 101800 | 486153720 | 3610 | 3620 | 3625 | 3610 | 616 |
| 539 | 20231213 | 101700 | 483929925 | 3610 | 3615 | 3615 | 3610 | 6689 |
| 540 | 20231213 | 101600 | 459779455 | 3620 | 3620 | 3620 | 3620 | 1 |
| 541 | 20231213 | 101500 | 459775835 | 3620 | 3620 | 3620 | 3620 | 2 |
| 542 | 20231213 | 101400 | 459768595 | 3620 | 3620 | 3620 | 3620 | 28 |
| 543 | 20231213 | 101300 | 459667235 | 3620 | 3620 | 3620 | 3620 | 100 |
| 544 | 20231213 | 101200 | 459305235 | 3625 | 3625 | 3625 | 3625 | 187 |
| 545 | 20231213 | 101100 | 458627360 | 3625 | 3625 | 3625 | 3625 | 0 |
| 546 | 20231213 | 101000 | 458627360 | 3625 | 3625 | 3625 | 3625 | 1 |
| 547 | 20231213 | 100900 | 458623735 | 3625 | 3610 | 3625 | 3610 | 59 |
| 548 | 20231213 | 100800 | 458410480 | 3610 | 3610 | 3610 | 3610 | 7 |
| 549 | 20231213 | 100700 | 458385210 | 3610 | 3610 | 3610 | 3610 | 100 |
| 550 | 20231213 | 100600 | 458024210 | 3610 | 3610 | 3610 | 3610 | 997 |
| 551 | 20231213 | 100500 | 454425040 | 3610 | 3610 | 3610 | 3610 | 0 |
| 552 | 20231213 | 100400 | 454425040 | 3610 | 3615 | 3615 | 3610 | 110 |
| 553 | 20231213 | 100300 | 454027840 | 3630 | 3615 | 3630 | 3615 | 251 |
| 554 | 20231213 | 100200 | 453120310 | 3615 | 3645 | 3645 | 3615 | 158 |
| 555 | 20231213 | 100100 | 452545900 | 3650 | 3610 | 3650 | 3610 | 4050 |
| 556 | 20231213 | 100000 | 437781755 | 3620 | 3620 | 3620 | 3610 | 296 |
| 557 | 20231213 | 095900 | 436710735 | 3620 | 3615 | 3620 | 3610 | 67 |
| 558 | 20231213 | 095800 | 436468840 | 3625 | 3625 | 3625 | 3625 | 0 |
| 559 | 20231213 | 095700 | 436468840 | 3625 | 3625 | 3625 | 3625 | 0 |
| 560 | 20231213 | 095600 | 436468840 | 3625 | 3625 | 3625 | 3625 | 1 |
| 561 | 20231213 | 095500 | 436465215 | 3610 | 3620 | 3620 | 3610 | 1210 |
| 562 | 20231213 | 095400 | 432089365 | 3625 | 3640 | 3640 | 3625 | 32 |
| 563 | 20231213 | 095300 | 431973350 | 3625 | 3625 | 3625 | 3625 | 0 |
| 564 | 20231213 | 095200 | 431973350 | 3625 | 3625 | 3625 | 3625 | 996 |
| 565 | 20231213 | 095100 | 428362850 | 3615 | 3620 | 3620 | 3615 | 416 |
| 566 | 20231213 | 095000 | 426859005 | 3625 | 3615 | 3625 | 3615 | 250 |
| 567 | 20231213 | 094900 | 425955245 | 3615 | 3615 | 3615 | 3615 | 546 |
| 568 | 20231213 | 094800 | 423981455 | 3615 | 3615 | 3615 | 3615 | 81 |
| 569 | 20231213 | 094700 | 423688640 | 3615 | 3615 | 3615 | 3615 | 103 |
| 570 | 20231213 | 094600 | 423316295 | 3620 | 3625 | 3625 | 3620 | 230 |
| 571 | 20231213 | 094500 | 422482995 | 3625 | 3625 | 3625 | 3625 | 1 |
| 572 | 20231213 | 094400 | 422479370 | 3620 | 3605 | 3620 | 3600 | 132 |
| 573 | 20231213 | 094300 | 422002295 | 3600 | 3615 | 3615 | 3600 | 2013 |
| 574 | 20231213 | 094200 | 414745320 | 3610 | 3605 | 3610 | 3605 | 182 |
| 575 | 20231213 | 094100 | 414088500 | 3600 | 3630 | 3630 | 3600 | 5307 |
| 576 | 20231213 | 094000 | 394931140 | 3630 | 3650 | 3650 | 3630 | 1719 |
| 577 | 20231213 | 093900 | 388672205 | 3645 | 3655 | 3655 | 3645 | 551 |
| 578 | 20231213 | 093800 | 386663800 | 3660 | 3660 | 3660 | 3660 | 0 |
| 579 | 20231213 | 093700 | 386663800 | 3660 | 3660 | 3660 | 3650 | 1052 |
| 580 | 20231213 | 093600 | 382823890 | 3655 | 3660 | 3660 | 3655 | 229 |
| 581 | 20231213 | 093500 | 381986595 | 3660 | 3650 | 3660 | 3650 | 150 |
| 582 | 20231213 | 093400 | 381438730 | 3650 | 3655 | 3655 | 3650 | 3006 |
| 583 | 20231213 | 093300 | 370466330 | 3660 | 3670 | 3690 | 3660 | 565 |
| 584 | 20231213 | 093200 | 368392585 | 3655 | 3650 | 3655 | 3650 | 1110 |
| 585 | 20231213 | 093100 | 364340535 | 3650 | 3655 | 3655 | 3650 | 500 |
| 586 | 20231213 | 093000 | 362513240 | 3675 | 3655 | 3675 | 3655 | 938 |
| 587 | 20231213 | 092900 | 359068090 | 3655 | 3655 | 3655 | 3655 | 913 |
| 588 | 20231213 | 092800 | 355731075 | 3665 | 3665 | 3665 | 3660 | 2936 |
| 589 | 20231213 | 092700 | 344984025 | 3665 | 3665 | 3665 | 3665 | 301 |
| 590 | 20231213 | 092600 | 343880860 | 3670 | 3685 | 3685 | 3670 | 979 |
| 591 | 20231213 | 092500 | 340285280 | 3690 | 3690 | 3690 | 3690 | 1842 |
| 592 | 20231213 | 092400 | 333488300 | 3695 | 3690 | 3695 | 3690 | 629 |
| 593 | 20231213 | 092300 | 331166055 | 3690 | 3675 | 3695 | 3675 | 572 |
| 594 | 20231213 | 092200 | 329061735 | 3680 | 3680 | 3680 | 3680 | 1400 |
| 595 | 20231213 | 092100 | 323909735 | 3680 | 3665 | 3680 | 3665 | 2588 |
| 596 | 20231213 | 092000 | 314416505 | 3670 | 3680 | 3680 | 3660 | 1789 |
| 597 | 20231213 | 091900 | 307859670 | 3675 | 3665 | 3675 | 3665 | 462 |
| 598 | 20231213 | 091800 | 306165690 | 3665 | 3675 | 3675 | 3660 | 1022 |
| 599 | 20231213 | 091700 | 302424255 | 3675 | 3665 | 3675 | 3660 | 2174 |
| 600 | 20231213 | 091600 | 294466035 | 3660 | 3675 | 3675 | 3660 | 7241 |
| 601 | 20231213 | 091500 | 267939225 | 3660 | 3670 | 3680 | 3660 | 2847 |
| 602 | 20231213 | 091400 | 257493980 | 3705 | 3670 | 3715 | 3660 | 7467 |
| 603 | 20231213 | 091300 | 229954910 | 3670 | 3670 | 3670 | 3660 | 3215 |
| 604 | 20231213 | 091200 | 218166285 | 3675 | 3695 | 3710 | 3675 | 5993 |
| 605 | 20231213 | 091100 | 196038880 | 3700 | 3710 | 3725 | 3700 | 2169 |
| 606 | 20231213 | 091000 | 187996690 | 3710 | 3725 | 3725 | 3705 | 3737 |
| 607 | 20231213 | 090900 | 174105440 | 3730 | 3710 | 3735 | 3710 | 13753 |
| 608 | 20231213 | 090800 | 122840575 | 3710 | 3720 | 3720 | 3680 | 5492 |
| 609 | 20231213 | 090700 | 102504445 | 3710 | 3625 | 3720 | 3625 | 10726 |
| 610 | 20231213 | 090600 | 63051160 | 3630 | 3615 | 3630 | 3615 | 1452 |
| 611 | 20231213 | 090500 | 57801115 | 3615 | 3610 | 3615 | 3605 | 2265 |
| 612 | 20231213 | 090400 | 49619190 | 3610 | 3610 | 3610 | 3605 | 344 |
| 613 | 20231213 | 090300 | 48377380 | 3610 | 3640 | 3640 | 3610 | 224 |
| 614 | 20231213 | 090200 | 47568635 | 3640 | 3650 | 3650 | 3605 | 1824 |
| 615 | 20231213 | 090100 | 40960810 | 3650 | 3650 | 3650 | 3630 | 1935 |
| 616 | 20231213 | 090000 | 33907760 | 3650 | 3650 | 3655 | 3645 | 9290 |