28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 183100 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 18569 |
| 3 | 20231219 | 183000 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 4 | 20231219 | 182900 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 5 | 20231219 | 182800 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 6 | 20231219 | 182700 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 7 | 20231219 | 182600 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 8 | 20231219 | 182500 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 9 | 20231219 | 182400 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 10 | 20231219 | 182300 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 11 | 20231219 | 182200 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 12 | 20231219 | 182100 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 13 | 20231219 | 182000 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 14 | 20231219 | 181900 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 15 | 20231219 | 181800 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 16 | 20231219 | 181700 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 17 | 20231219 | 181600 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 18 | 20231219 | 181500 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 19 | 20231219 | 181400 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 20 | 20231219 | 181300 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 21 | 20231219 | 181200 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 22 | 20231219 | 181100 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 23 | 20231219 | 181000 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 24 | 20231219 | 180900 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 25 | 20231219 | 180800 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 26 | 20231219 | 180700 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 27 | 20231219 | 180600 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 28 | 20231219 | 180500 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 29 | 20231219 | 180400 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 30 | 20231219 | 180300 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 31 | 20231219 | 180200 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 32 | 20231219 | 180100 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 18569 |
| 33 | 20231219 | 180000 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 34 | 20231219 | 175900 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 35 | 20231219 | 175800 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 36 | 20231219 | 175700 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 37 | 20231219 | 175600 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 38 | 20231219 | 175500 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 39 | 20231219 | 175400 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 40 | 20231219 | 175300 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 41 | 20231219 | 175200 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 42 | 20231219 | 175100 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 43 | 20231219 | 175000 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 44 | 20231219 | 174900 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 45 | 20231219 | 174800 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 46 | 20231219 | 174700 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 47 | 20231219 | 174600 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 48 | 20231219 | 174500 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 49 | 20231219 | 174400 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 50 | 20231219 | 174300 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 51 | 20231219 | 174200 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 52 | 20231219 | 174100 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 53 | 20231219 | 174000 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 54 | 20231219 | 173900 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 55 | 20231219 | 173800 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 56 | 20231219 | 173700 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 57 | 20231219 | 173600 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 58 | 20231219 | 173500 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 59 | 20231219 | 173400 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 60 | 20231219 | 173300 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 61 | 20231219 | 173200 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 62 | 20231219 | 173100 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 18569 |
| 63 | 20231219 | 173000 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 64 | 20231219 | 172900 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 65 | 20231219 | 172800 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 66 | 20231219 | 172700 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 67 | 20231219 | 172600 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 68 | 20231219 | 172500 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 69 | 20231219 | 172400 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 70 | 20231219 | 172300 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 71 | 20231219 | 172200 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 72 | 20231219 | 172100 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 73 | 20231219 | 172000 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 74 | 20231219 | 171900 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 75 | 20231219 | 171800 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 76 | 20231219 | 171700 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 77 | 20231219 | 171600 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 78 | 20231219 | 171500 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 79 | 20231219 | 171400 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 80 | 20231219 | 171300 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 81 | 20231219 | 171200 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 82 | 20231219 | 171100 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 83 | 20231219 | 171000 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 84 | 20231219 | 170900 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 85 | 20231219 | 170800 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 86 | 20231219 | 170700 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 87 | 20231219 | 170600 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 88 | 20231219 | 170500 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 89 | 20231219 | 170400 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 90 | 20231219 | 170300 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 91 | 20231219 | 170200 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 92 | 20231219 | 170100 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 18569 |
| 93 | 20231219 | 170000 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 94 | 20231219 | 165900 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 95 | 20231219 | 165800 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 96 | 20231219 | 165700 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 97 | 20231219 | 165600 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 98 | 20231219 | 165500 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 99 | 20231219 | 165400 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 100 | 20231219 | 165300 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 101 | 20231219 | 165200 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 102 | 20231219 | 165100 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 103 | 20231219 | 165000 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 104 | 20231219 | 164900 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 105 | 20231219 | 164800 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 106 | 20231219 | 164700 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 107 | 20231219 | 164600 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 108 | 20231219 | 164500 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 109 | 20231219 | 164400 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 110 | 20231219 | 164300 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 111 | 20231219 | 164200 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 112 | 20231219 | 164100 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 113 | 20231219 | 164000 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 114 | 20231219 | 163900 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 115 | 20231219 | 163800 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 116 | 20231219 | 163700 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 117 | 20231219 | 163600 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 118 | 20231219 | 163500 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 119 | 20231219 | 163400 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 120 | 20231219 | 163300 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 121 | 20231219 | 163200 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 122 | 20231219 | 163100 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 18569 |
| 123 | 20231219 | 163000 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 124 | 20231219 | 162900 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 125 | 20231219 | 162800 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 126 | 20231219 | 162700 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 127 | 20231219 | 162600 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 128 | 20231219 | 162500 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 129 | 20231219 | 162400 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 130 | 20231219 | 162300 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 131 | 20231219 | 162200 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 132 | 20231219 | 162100 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 133 | 20231219 | 162000 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 134 | 20231219 | 161900 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 135 | 20231219 | 161800 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 136 | 20231219 | 161700 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 137 | 20231219 | 161600 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 138 | 20231219 | 161500 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 139 | 20231219 | 161400 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 140 | 20231219 | 161300 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 141 | 20231219 | 161200 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 142 | 20231219 | 161100 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 143 | 20231219 | 161000 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 144 | 20231219 | 160900 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 145 | 20231219 | 160800 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 146 | 20231219 | 160700 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 147 | 20231219 | 160600 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 148 | 20231219 | 160500 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 149 | 20231219 | 160400 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 150 | 20231219 | 160300 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 151 | 20231219 | 160200 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 152 | 20231219 | 160100 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 18569 |
| 153 | 20231219 | 160000 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 154 | 20231219 | 155900 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 155 | 20231219 | 155800 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 156 | 20231219 | 155700 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 157 | 20231219 | 155600 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 158 | 20231219 | 155500 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 159 | 20231219 | 155400 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 160 | 20231219 | 155300 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 161 | 20231219 | 155200 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 162 | 20231219 | 155100 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 163 | 20231219 | 155000 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 164 | 20231219 | 154900 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 165 | 20231219 | 154800 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 166 | 20231219 | 154700 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 167 | 20231219 | 154600 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 168 | 20231219 | 154500 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 169 | 20231219 | 154400 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 170 | 20231219 | 154300 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 171 | 20231219 | 154200 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 172 | 20231219 | 154100 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 173 | 20231219 | 154000 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 174 | 20231219 | 153900 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 175 | 20231219 | 153800 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 176 | 20231219 | 153700 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 177 | 20231219 | 153600 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 178 | 20231219 | 153500 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 179 | 20231219 | 153400 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 180 | 20231219 | 153300 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 181 | 20231219 | 153200 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 182 | 20231219 | 153100 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 18569 |
| 183 | 20231219 | 153000 | 1598111050 | 3975 | 3975 | 3975 | 3975 | 18569 |
| 184 | 20231219 | 152900 | 1524299275 | 3975 | 3975 | 3975 | 3975 | 0 |
| 185 | 20231219 | 152800 | 1524299275 | 3975 | 3975 | 3975 | 3975 | 0 |
| 186 | 20231219 | 152700 | 1524299275 | 3975 | 3975 | 3975 | 3975 | 0 |
| 187 | 20231219 | 152600 | 1524299275 | 3975 | 3975 | 3975 | 3975 | 0 |
| 188 | 20231219 | 152500 | 1524299275 | 3975 | 3975 | 3975 | 3975 | 0 |
| 189 | 20231219 | 152400 | 1524299275 | 3975 | 3975 | 3975 | 3975 | 0 |
| 190 | 20231219 | 152300 | 1524299275 | 3975 | 3975 | 3975 | 3975 | 0 |
| 191 | 20231219 | 152200 | 1524299275 | 3975 | 3975 | 3975 | 3975 | 0 |
| 192 | 20231219 | 152100 | 1524299275 | 3975 | 3975 | 3975 | 3975 | 0 |
| 193 | 20231219 | 152000 | 1524299275 | 3975 | 3975 | 3975 | 3975 | 0 |
| 194 | 20231219 | 151900 | 1524299275 | 3975 | 3975 | 3975 | 3975 | 166 |
| 195 | 20231219 | 151800 | 1523639425 | 3975 | 3980 | 3980 | 3975 | 451 |
| 196 | 20231219 | 151700 | 1521846695 | 3980 | 3980 | 3980 | 3980 | 2330 |
| 197 | 20231219 | 151600 | 1512573295 | 3980 | 3980 | 3980 | 3980 | 85 |
| 198 | 20231219 | 151500 | 1512234995 | 3980 | 3980 | 3985 | 3980 | 425 |
| 199 | 20231219 | 151400 | 1510543490 | 3980 | 3980 | 3980 | 3980 | 660 |
| 200 | 20231219 | 151300 | 1507916690 | 3975 | 3975 | 3975 | 3975 | 537 |
| 201 | 20231219 | 151200 | 1505782115 | 3975 | 3980 | 3980 | 3975 | 3082 |
| 202 | 20231219 | 151100 | 1493516815 | 3980 | 3980 | 3980 | 3980 | 3329 |
| 203 | 20231219 | 151000 | 1480267395 | 3980 | 3980 | 3985 | 3980 | 257 |
| 204 | 20231219 | 150900 | 1479244035 | 3985 | 3980 | 3985 | 3980 | 310 |
| 205 | 20231219 | 150800 | 1478010135 | 3980 | 3980 | 3980 | 3980 | 90 |
| 206 | 20231219 | 150700 | 1477651935 | 3980 | 3980 | 3980 | 3980 | 1457 |
| 207 | 20231219 | 150600 | 1471853075 | 3980 | 3980 | 3980 | 3980 | 1350 |
| 208 | 20231219 | 150500 | 1466480075 | 3980 | 3980 | 3980 | 3980 | 156 |
| 209 | 20231219 | 150400 | 1465859195 | 3980 | 3980 | 3985 | 3980 | 2091 |
| 210 | 20231219 | 150300 | 1457527010 | 3980 | 3980 | 3980 | 3980 | 90 |
| 211 | 20231219 | 150200 | 1457168810 | 3980 | 3980 | 3985 | 3980 | 1161 |
| 212 | 20231219 | 150100 | 1452543005 | 3980 | 3980 | 3980 | 3980 | 140 |
| 213 | 20231219 | 150000 | 1451985805 | 3980 | 3980 | 3980 | 3980 | 159 |
| 214 | 20231219 | 145900 | 1451352985 | 3980 | 3985 | 3985 | 3980 | 97 |
| 215 | 20231219 | 145800 | 1450966885 | 3980 | 3980 | 3985 | 3980 | 190 |
| 216 | 20231219 | 145700 | 1450210300 | 3980 | 3980 | 3985 | 3980 | 457 |
| 217 | 20231219 | 145600 | 1448391435 | 3975 | 3975 | 3975 | 3975 | 582 |
| 218 | 20231219 | 145500 | 1446077985 | 3975 | 3975 | 3975 | 3975 | 157 |
| 219 | 20231219 | 145400 | 1445453910 | 3975 | 3975 | 3975 | 3975 | 90 |
| 220 | 20231219 | 145300 | 1445096160 | 3980 | 3985 | 3985 | 3980 | 389 |
| 221 | 20231219 | 145200 | 1443546440 | 3980 | 3975 | 3980 | 3975 | 654 |
| 222 | 20231219 | 145100 | 1440943970 | 3985 | 3985 | 3985 | 3975 | 193 |
| 223 | 20231219 | 145000 | 1440175765 | 3975 | 3975 | 3985 | 3975 | 663 |
| 224 | 20231219 | 144900 | 1437535850 | 3975 | 3975 | 3975 | 3975 | 295 |
| 225 | 20231219 | 144800 | 1436363225 | 3980 | 3975 | 3980 | 3975 | 92 |
| 226 | 20231219 | 144700 | 1435997520 | 3975 | 3980 | 3980 | 3975 | 1355 |
| 227 | 20231219 | 144600 | 1430604955 | 3980 | 3980 | 3980 | 3980 | 251 |
| 228 | 20231219 | 144500 | 1429605975 | 3980 | 3980 | 3980 | 3980 | 157 |
| 229 | 20231219 | 144400 | 1428981115 | 3980 | 3980 | 3980 | 3980 | 89 |
| 230 | 20231219 | 144300 | 1428626895 | 3980 | 3980 | 3980 | 3980 | 356 |
| 231 | 20231219 | 144200 | 1427210015 | 3980 | 3980 | 3980 | 3980 | 86 |
| 232 | 20231219 | 144100 | 1426867735 | 3980 | 3975 | 3985 | 3975 | 238 |
| 233 | 20231219 | 144000 | 1425921140 | 3975 | 3980 | 3980 | 3975 | 158 |
| 234 | 20231219 | 143900 | 1425292415 | 3975 | 3980 | 3980 | 3975 | 341 |
| 235 | 20231219 | 143800 | 1423935350 | 3980 | 3980 | 3980 | 3975 | 3786 |
| 236 | 20231219 | 143700 | 1408883485 | 3980 | 3980 | 3980 | 3980 | 604 |
| 237 | 20231219 | 143600 | 1406479565 | 3980 | 3975 | 3980 | 3975 | 95 |
| 238 | 20231219 | 143500 | 1406101910 | 3975 | 3975 | 3975 | 3975 | 90 |
| 239 | 20231219 | 143400 | 1405744160 | 3975 | 3975 | 3975 | 3975 | 157 |
| 240 | 20231219 | 143300 | 1405120085 | 3975 | 3985 | 3985 | 3975 | 94 |
| 241 | 20231219 | 143200 | 1404746395 | 3975 | 3975 | 3985 | 3975 | 994 |
| 242 | 20231219 | 143100 | 1400786865 | 3975 | 3975 | 3975 | 3975 | 690 |
| 243 | 20231219 | 143000 | 1398044115 | 3975 | 3985 | 3985 | 3975 | 1090 |
| 244 | 20231219 | 142900 | 1393701365 | 3975 | 3975 | 3975 | 3975 | 564 |
| 245 | 20231219 | 142800 | 1391459465 | 3975 | 3985 | 3985 | 3975 | 1290 |
| 246 | 20231219 | 142700 | 1386319715 | 3980 | 3975 | 3980 | 3975 | 1477 |
| 247 | 20231219 | 142600 | 1380444090 | 3980 | 3985 | 3985 | 3975 | 1299 |
| 248 | 20231219 | 142500 | 1375269405 | 3980 | 3980 | 3980 | 3980 | 1527 |
| 249 | 20231219 | 142400 | 1369191945 | 3980 | 3980 | 3980 | 3980 | 317 |
| 250 | 20231219 | 142300 | 1367930285 | 3980 | 3980 | 3980 | 3980 | 260 |
| 251 | 20231219 | 142200 | 1366895485 | 3975 | 3975 | 3975 | 3975 | 565 |
| 252 | 20231219 | 142100 | 1364649610 | 3975 | 3975 | 3985 | 3975 | 2910 |
| 253 | 20231219 | 142000 | 1353055315 | 3980 | 3975 | 3980 | 3975 | 565 |
| 254 | 20231219 | 141900 | 1350809105 | 3975 | 3975 | 3980 | 3975 | 395 |
| 255 | 20231219 | 141800 | 1349238970 | 3975 | 3975 | 3975 | 3975 | 89 |
| 256 | 20231219 | 141700 | 1348885195 | 3975 | 3975 | 3980 | 3975 | 1520 |
| 257 | 20231219 | 141600 | 1342843190 | 3975 | 3975 | 3975 | 3975 | 90 |
| 258 | 20231219 | 141500 | 1342485440 | 3975 | 3975 | 3975 | 3975 | 261 |
| 259 | 20231219 | 141400 | 1341447965 | 3975 | 3980 | 3980 | 3975 | 566 |
| 260 | 20231219 | 141300 | 1339198105 | 3975 | 3975 | 3975 | 3975 | 90 |
| 261 | 20231219 | 141200 | 1338840355 | 3975 | 3980 | 3980 | 3975 | 940 |
| 262 | 20231219 | 141100 | 1335099605 | 3980 | 3980 | 3985 | 3980 | 502 |
| 263 | 20231219 | 141000 | 1333101620 | 3980 | 3980 | 3980 | 3980 | 123 |
| 264 | 20231219 | 140900 | 1332612080 | 3980 | 3975 | 3980 | 3975 | 816 |
| 265 | 20231219 | 140800 | 1329367480 | 3975 | 3975 | 3975 | 3975 | 256 |
| 266 | 20231219 | 140700 | 1328349880 | 3975 | 3975 | 3975 | 3975 | 157 |
| 267 | 20231219 | 140600 | 1327725805 | 3975 | 3975 | 3975 | 3975 | 748 |
| 268 | 20231219 | 140500 | 1324752505 | 3975 | 3975 | 3975 | 3975 | 89 |
| 269 | 20231219 | 140400 | 1324398730 | 3975 | 3975 | 3975 | 3975 | 338 |
| 270 | 20231219 | 140300 | 1323055180 | 3975 | 3975 | 3975 | 3975 | 498 |
| 271 | 20231219 | 140200 | 1321075630 | 3975 | 3980 | 3980 | 3975 | 128 |
| 272 | 20231219 | 140100 | 1320566750 | 3980 | 3980 | 3980 | 3980 | 1158 |
| 273 | 20231219 | 140000 | 1315957910 | 3980 | 3985 | 3985 | 3980 | 528 |
| 274 | 20231219 | 135900 | 1313856465 | 3980 | 3980 | 3980 | 3980 | 157 |
| 275 | 20231219 | 135800 | 1313231605 | 3985 | 3980 | 3985 | 3980 | 2178 |
| 276 | 20231219 | 135700 | 1304554765 | 3980 | 3980 | 3980 | 3980 | 89 |
| 277 | 20231219 | 135600 | 1304200545 | 3980 | 3980 | 3980 | 3980 | 157 |
| 278 | 20231219 | 135500 | 1303575685 | 3980 | 3980 | 3980 | 3975 | 549 |
| 279 | 20231219 | 135400 | 1301392820 | 3975 | 3975 | 3980 | 3975 | 307 |
| 280 | 20231219 | 135300 | 1300171745 | 3975 | 3980 | 3980 | 3975 | 448 |
| 281 | 20231219 | 135200 | 1298389150 | 3975 | 3980 | 3980 | 3975 | 598 |
| 282 | 20231219 | 135100 | 1296011600 | 3975 | 3975 | 3975 | 3975 | 157 |
| 283 | 20231219 | 135000 | 1295387525 | 3975 | 3975 | 3975 | 3975 | 89 |
| 284 | 20231219 | 134900 | 1295033750 | 3975 | 3975 | 3980 | 3975 | 734 |
| 285 | 20231219 | 134800 | 1292115280 | 3975 | 3975 | 3980 | 3975 | 240 |
| 286 | 20231219 | 134700 | 1291160530 | 3975 | 3975 | 3975 | 3975 | 149 |
| 287 | 20231219 | 134600 | 1290568255 | 3975 | 3975 | 3975 | 3975 | 565 |
| 288 | 20231219 | 134500 | 1288322380 | 3975 | 3980 | 3980 | 3975 | 91 |
| 289 | 20231219 | 134400 | 1287960650 | 3975 | 3975 | 3975 | 3975 | 564 |
| 290 | 20231219 | 134300 | 1285718750 | 3975 | 3975 | 3975 | 3975 | 113 |
| 291 | 20231219 | 134200 | 1285269575 | 3980 | 3975 | 3980 | 3975 | 91 |
| 292 | 20231219 | 134100 | 1284907840 | 3975 | 3975 | 3980 | 3975 | 1394 |
| 293 | 20231219 | 134000 | 1279362545 | 3975 | 3980 | 3980 | 3975 | 110 |
| 294 | 20231219 | 133900 | 1278925195 | 3975 | 3975 | 3975 | 3975 | 387 |
| 295 | 20231219 | 133800 | 1277386870 | 3975 | 3975 | 3975 | 3975 | 498 |
| 296 | 20231219 | 133700 | 1275407320 | 3975 | 3975 | 3975 | 3975 | 1120 |
| 297 | 20231219 | 133600 | 1270955320 | 3975 | 3975 | 3975 | 3975 | 457 |
| 298 | 20231219 | 133500 | 1269138745 | 3975 | 3975 | 3975 | 3975 | 498 |
| 299 | 20231219 | 133400 | 1267159195 | 3975 | 3975 | 3975 | 3975 | 157 |
| 300 | 20231219 | 133300 | 1266535120 | 3980 | 3975 | 3980 | 3975 | 476 |
| 301 | 20231219 | 133200 | 1264643015 | 3975 | 3975 | 3975 | 3975 | 67 |
| 302 | 20231219 | 133100 | 1264376690 | 3975 | 3975 | 3975 | 3975 | 134 |
| 303 | 20231219 | 133000 | 1263844040 | 3975 | 3975 | 3975 | 3975 | 1336 |
| 304 | 20231219 | 132900 | 1258533440 | 3975 | 3975 | 3975 | 3975 | 211 |
| 305 | 20231219 | 132800 | 1257694715 | 3975 | 3975 | 3975 | 3975 | 67 |
| 306 | 20231219 | 132700 | 1257428390 | 3975 | 3975 | 3975 | 3975 | 1332 |
| 307 | 20231219 | 132600 | 1252133690 | 3975 | 3975 | 3975 | 3975 | 134 |
| 308 | 20231219 | 132500 | 1251601040 | 3975 | 3975 | 3975 | 3975 | 120 |
| 309 | 20231219 | 132400 | 1251124040 | 3975 | 3980 | 3980 | 3975 | 1401 |
| 310 | 20231219 | 132300 | 1245550435 | 3980 | 3980 | 3980 | 3980 | 67 |
| 311 | 20231219 | 132200 | 1245283775 | 3980 | 3980 | 3985 | 3980 | 476 |
| 312 | 20231219 | 132100 | 1243389290 | 3980 | 3980 | 3980 | 3980 | 1134 |
| 313 | 20231219 | 132000 | 1238875970 | 3980 | 3980 | 3980 | 3980 | 67 |
| 314 | 20231219 | 131900 | 1238609310 | 3975 | 3975 | 3985 | 3975 | 543 |
| 315 | 20231219 | 131800 | 1236450875 | 3975 | 3975 | 3975 | 3975 | 67 |
| 316 | 20231219 | 131700 | 1236184550 | 3975 | 3975 | 3975 | 3975 | 67 |
| 317 | 20231219 | 131600 | 1235918225 | 3975 | 3975 | 3975 | 3975 | 542 |
| 318 | 20231219 | 131500 | 1233763775 | 3975 | 3980 | 3980 | 3975 | 370 |
| 319 | 20231219 | 131400 | 1232291515 | 3975 | 3975 | 3975 | 3975 | 6047 |
| 320 | 20231219 | 131300 | 1208254690 | 3975 | 3980 | 3980 | 3975 | 822 |
| 321 | 20231219 | 131200 | 1204983465 | 3980 | 3985 | 3985 | 3980 | 69 |
| 322 | 20231219 | 131100 | 1204708835 | 3980 | 3980 | 3980 | 3980 | 810 |
| 323 | 20231219 | 131000 | 1201485035 | 3980 | 3980 | 3985 | 3980 | 483 |
| 324 | 20231219 | 130900 | 1199562660 | 3980 | 3980 | 3980 | 3980 | 67 |
| 325 | 20231219 | 130800 | 1199296000 | 3980 | 3985 | 3985 | 3980 | 797 |
| 326 | 20231219 | 130700 | 1196122930 | 3985 | 3985 | 3985 | 3980 | 172 |
| 327 | 20231219 | 130600 | 1195437845 | 3985 | 3980 | 3985 | 3980 | 234 |
| 328 | 20231219 | 130500 | 1194506025 | 3980 | 3980 | 3980 | 3980 | 475 |
| 329 | 20231219 | 130400 | 1192615525 | 3980 | 3980 | 3980 | 3980 | 96 |
| 330 | 20231219 | 130300 | 1192233445 | 3980 | 3980 | 3985 | 3980 | 135 |
| 331 | 20231219 | 130200 | 1191696140 | 3980 | 3985 | 3985 | 3980 | 480 |
| 332 | 20231219 | 130100 | 1189785715 | 3980 | 3980 | 3980 | 3980 | 184 |
| 333 | 20231219 | 130000 | 1189053395 | 3980 | 3980 | 3980 | 3980 | 1267 |
| 334 | 20231219 | 125900 | 1184010735 | 3980 | 3980 | 3980 | 3980 | 475 |
| 335 | 20231219 | 125800 | 1182120235 | 3980 | 3980 | 3980 | 3980 | 134 |
| 336 | 20231219 | 125700 | 1181586915 | 3985 | 3980 | 3985 | 3980 | 625 |
| 337 | 20231219 | 125600 | 1179098915 | 3980 | 3980 | 3985 | 3980 | 10356 |
| 338 | 20231219 | 125500 | 1137874535 | 3980 | 3980 | 3980 | 3980 | 2168 |
| 339 | 20231219 | 125400 | 1129245895 | 3980 | 3985 | 3985 | 3980 | 5094 |
| 340 | 20231219 | 125300 | 1108946640 | 3985 | 3985 | 3990 | 3985 | 145 |
| 341 | 20231219 | 125200 | 1108368760 | 3985 | 3985 | 3985 | 3985 | 67 |
| 342 | 20231219 | 125100 | 1108101765 | 3985 | 3985 | 3990 | 3985 | 543 |
| 343 | 20231219 | 125000 | 1105937905 | 3985 | 3985 | 3985 | 3985 | 267 |
| 344 | 20231219 | 124900 | 1104873910 | 3985 | 3990 | 3990 | 3985 | 328 |
| 345 | 20231219 | 124800 | 1103565530 | 3985 | 3990 | 3990 | 3985 | 341 |
| 346 | 20231219 | 124700 | 1102205280 | 3995 | 3990 | 3995 | 3985 | 71 |
| 347 | 20231219 | 124600 | 1101922320 | 3985 | 3990 | 3990 | 3985 | 543 |
| 348 | 20231219 | 124500 | 1099758130 | 3995 | 3985 | 3995 | 3985 | 228 |
| 349 | 20231219 | 124400 | 1098847950 | 3985 | 3995 | 3995 | 3985 | 229 |
| 350 | 20231219 | 124300 | 1097933775 | 3985 | 3990 | 3990 | 3985 | 812 |
| 351 | 20231219 | 124200 | 1094694505 | 3990 | 3985 | 3990 | 3985 | 69 |
| 352 | 20231219 | 124100 | 1094419535 | 3985 | 3985 | 3995 | 3985 | 137 |
| 353 | 20231219 | 124000 | 1093873580 | 3995 | 3985 | 3995 | 3985 | 477 |
| 354 | 20231219 | 123900 | 1091972725 | 3985 | 3995 | 3995 | 3985 | 228 |
| 355 | 20231219 | 123800 | 1091062545 | 3985 | 3985 | 3995 | 3985 | 137 |
| 356 | 20231219 | 123700 | 1090516590 | 3995 | 3985 | 3995 | 3985 | 829 |
| 357 | 20231219 | 123600 | 1087213015 | 3985 | 3985 | 3985 | 3985 | 136 |
| 358 | 20231219 | 123500 | 1086671055 | 3985 | 3985 | 3995 | 3985 | 477 |
| 359 | 20231219 | 123400 | 1084770200 | 3990 | 3990 | 3995 | 3985 | 464 |
| 360 | 20231219 | 123300 | 1082919175 | 3995 | 3995 | 3995 | 3985 | 484 |
| 361 | 20231219 | 123200 | 1080986955 | 3985 | 3985 | 3985 | 3985 | 476 |
| 362 | 20231219 | 123100 | 1079090095 | 3985 | 3995 | 3995 | 3985 | 111 |
| 363 | 20231219 | 123000 | 1078647330 | 3985 | 3990 | 4000 | 3985 | 4834 |
| 364 | 20231219 | 122900 | 1059358400 | 3990 | 3990 | 3990 | 3990 | 476 |
| 365 | 20231219 | 122800 | 1057459160 | 4000 | 3990 | 4000 | 3990 | 797 |
| 366 | 20231219 | 122700 | 1054272520 | 3990 | 3990 | 3990 | 3990 | 68 |
| 367 | 20231219 | 122600 | 1054001200 | 3990 | 4000 | 4000 | 3990 | 477 |
| 368 | 20231219 | 122500 | 1052097960 | 3990 | 3990 | 4000 | 3990 | 137 |
| 369 | 20231219 | 122400 | 1051551320 | 3990 | 3990 | 3990 | 3990 | 97 |
| 370 | 20231219 | 122300 | 1051164290 | 3990 | 3990 | 4000 | 3990 | 775 |
| 371 | 20231219 | 122200 | 1048070315 | 3995 | 3995 | 3995 | 3990 | 577 |
| 372 | 20231219 | 122100 | 1045765540 | 3990 | 3990 | 3990 | 3990 | 476 |
| 373 | 20231219 | 122000 | 1043866300 | 3990 | 3990 | 4000 | 3990 | 137 |
| 374 | 20231219 | 121900 | 1043319660 | 3990 | 3990 | 3990 | 3990 | 68 |
| 375 | 20231219 | 121800 | 1043048340 | 3990 | 3990 | 3990 | 3990 | 544 |
| 376 | 20231219 | 121700 | 1040877780 | 3990 | 3990 | 3990 | 3990 | 68 |
| 377 | 20231219 | 121600 | 1040606460 | 3995 | 3995 | 3995 | 3995 | 429 |
| 378 | 20231219 | 121500 | 1038892605 | 3995 | 3990 | 3995 | 3990 | 610 |
| 379 | 20231219 | 121400 | 1036458375 | 3990 | 3990 | 3990 | 3990 | 68 |
| 380 | 20231219 | 121300 | 1036187055 | 3990 | 3990 | 3990 | 3990 | 136 |
| 381 | 20231219 | 121200 | 1035644415 | 3990 | 3990 | 3990 | 3990 | 476 |
| 382 | 20231219 | 121100 | 1033745175 | 3995 | 3990 | 3995 | 3990 | 2469 |
| 383 | 20231219 | 121000 | 1023881780 | 3990 | 3995 | 3995 | 3990 | 545 |
| 384 | 20231219 | 120900 | 1021707225 | 3990 | 3990 | 3990 | 3990 | 68 |
| 385 | 20231219 | 120800 | 1021435905 | 3990 | 3990 | 3990 | 3990 | 136 |
| 386 | 20231219 | 120700 | 1020893265 | 3990 | 3990 | 3990 | 3990 | 476 |
| 387 | 20231219 | 120600 | 1018994025 | 3990 | 3990 | 3990 | 3990 | 68 |
| 388 | 20231219 | 120500 | 1018722705 | 3990 | 3995 | 3995 | 3990 | 146 |
| 389 | 20231219 | 120400 | 1018140115 | 3995 | 3990 | 3995 | 3990 | 479 |
| 390 | 20231219 | 120300 | 1016228890 | 3990 | 3990 | 3995 | 3990 | 137 |
| 391 | 20231219 | 120200 | 1015682255 | 3995 | 3990 | 3995 | 3990 | 317 |
| 392 | 20231219 | 120100 | 1014416180 | 3990 | 3990 | 3995 | 3990 | 489 |
| 393 | 20231219 | 120000 | 1012465065 | 3990 | 3990 | 3995 | 3990 | 161 |
| 394 | 20231219 | 115900 | 1011822550 | 3990 | 3990 | 3995 | 3990 | 679 |
| 395 | 20231219 | 115800 | 1009112380 | 3990 | 3990 | 3995 | 3990 | 236 |
| 396 | 20231219 | 115700 | 1008170295 | 3990 | 3990 | 3990 | 3990 | 80 |
| 397 | 20231219 | 115600 | 1007851095 | 3990 | 3990 | 3990 | 3990 | 550 |
| 398 | 20231219 | 115500 | 1005656595 | 3990 | 3990 | 3995 | 3990 | 237 |
| 399 | 20231219 | 115400 | 1004710465 | 3990 | 3990 | 3990 | 3990 | 79 |
| 400 | 20231219 | 115300 | 1004395255 | 3990 | 3990 | 3990 | 3990 | 556 |
| 401 | 20231219 | 115200 | 1002176815 | 3990 | 3990 | 3990 | 3990 | 79 |
| 402 | 20231219 | 115100 | 1001861605 | 3995 | 3990 | 3995 | 3990 | 81 |
| 403 | 20231219 | 115000 | 1001538410 | 3990 | 3990 | 3990 | 3990 | 556 |
| 404 | 20231219 | 114900 | 999319970 | 3990 | 3990 | 3990 | 3990 | 68 |
| 405 | 20231219 | 114800 | 999048650 | 3990 | 3990 | 3990 | 3990 | 487 |
| 406 | 20231219 | 114700 | 997105520 | 3990 | 3990 | 3995 | 3990 | 1075 |
| 407 | 20231219 | 114600 | 992811575 | 3990 | 3990 | 3990 | 3990 | 79 |
| 408 | 20231219 | 114500 | 992496365 | 3990 | 3990 | 3990 | 3990 | 556 |
| 409 | 20231219 | 114400 | 990277925 | 3990 | 3990 | 3990 | 3990 | 80 |
| 410 | 20231219 | 114300 | 989958725 | 3990 | 3990 | 3990 | 3990 | 129 |
| 411 | 20231219 | 114200 | 989444015 | 3990 | 3995 | 3995 | 3990 | 488 |
| 412 | 20231219 | 114100 | 987496890 | 3990 | 3990 | 3990 | 3990 | 80 |
| 413 | 20231219 | 114000 | 987177690 | 3990 | 3995 | 3995 | 3990 | 485 |
| 414 | 20231219 | 113900 | 985240455 | 3995 | 3990 | 3995 | 3990 | 805 |
| 415 | 20231219 | 113800 | 982028465 | 3990 | 3990 | 3995 | 3990 | 92 |
| 416 | 20231219 | 113700 | 981661325 | 3995 | 3995 | 3995 | 3995 | 116 |
| 417 | 20231219 | 113600 | 981197905 | 3995 | 4000 | 4000 | 3995 | 1218 |
| 418 | 20231219 | 113500 | 976331540 | 3995 | 3995 | 4005 | 3995 | 200 |
| 419 | 20231219 | 113400 | 975532020 | 4005 | 4000 | 4005 | 3995 | 588 |
| 420 | 20231219 | 113300 | 973182450 | 4005 | 3995 | 4005 | 3995 | 341 |
| 421 | 20231219 | 113200 | 971818500 | 3995 | 3995 | 4005 | 3995 | 149 |
| 422 | 20231219 | 113100 | 971223230 | 4005 | 4000 | 4005 | 3995 | 2363 |
| 423 | 20231219 | 113000 | 961770760 | 4000 | 4000 | 4010 | 4000 | 149 |
| 424 | 20231219 | 112900 | 961174750 | 4000 | 4000 | 4000 | 4000 | 80 |
| 425 | 20231219 | 112800 | 960854750 | 4000 | 4000 | 4000 | 4000 | 788 |
| 426 | 20231219 | 112700 | 957702750 | 4000 | 4000 | 4010 | 4000 | 149 |
| 427 | 20231219 | 112600 | 957106740 | 4010 | 4005 | 4010 | 4000 | 376 |
| 428 | 20231219 | 112500 | 955600395 | 4000 | 4000 | 4010 | 4000 | 557 |
| 429 | 20231219 | 112400 | 953372385 | 4005 | 4000 | 4010 | 4000 | 810 |
| 430 | 20231219 | 112300 | 950128670 | 4005 | 4000 | 4005 | 4000 | 843 |
| 431 | 20231219 | 112200 | 946754900 | 4000 | 3990 | 4000 | 3990 | 1857 |
| 432 | 20231219 | 112100 | 939327690 | 4000 | 3990 | 4000 | 3990 | 81 |
| 433 | 20231219 | 112000 | 939004490 | 3995 | 3995 | 4000 | 3995 | 546 |
| 434 | 20231219 | 111900 | 936823215 | 3995 | 3995 | 4000 | 3990 | 183 |
| 435 | 20231219 | 111800 | 936092465 | 3995 | 3990 | 3995 | 3990 | 380 |
| 436 | 20231219 | 111700 | 934574765 | 3990 | 3995 | 4000 | 3990 | 264 |
| 437 | 20231219 | 111600 | 933520675 | 3995 | 3995 | 3995 | 3995 | 79 |
| 438 | 20231219 | 111500 | 933205070 | 3995 | 3995 | 4000 | 3995 | 149 |
| 439 | 20231219 | 111400 | 932609810 | 3995 | 4000 | 4000 | 3995 | 479 |
| 440 | 20231219 | 111300 | 930696195 | 3995 | 4000 | 4000 | 3995 | 80 |
| 441 | 20231219 | 111200 | 930376590 | 3995 | 4000 | 4000 | 3995 | 248 |
| 442 | 20231219 | 111100 | 929385330 | 4000 | 4000 | 4000 | 4000 | 261 |
| 443 | 20231219 | 111000 | 928341330 | 4000 | 3995 | 4000 | 3995 | 377 |
| 444 | 20231219 | 110900 | 926834205 | 4000 | 3995 | 4000 | 3995 | 650 |
| 445 | 20231219 | 110800 | 924236650 | 4000 | 4000 | 4000 | 3995 | 70 |
| 446 | 20231219 | 110700 | 923956990 | 3995 | 4000 | 4000 | 3990 | 309 |
| 447 | 20231219 | 110600 | 922722065 | 3990 | 3990 | 3990 | 3990 | 489 |
| 448 | 20231219 | 110500 | 920770955 | 4000 | 3995 | 4000 | 3995 | 240 |
| 449 | 20231219 | 110400 | 919811355 | 3995 | 3995 | 3995 | 3990 | 305 |
| 450 | 20231219 | 110300 | 918592935 | 3995 | 3995 | 4000 | 3995 | 398 |
| 451 | 20231219 | 110200 | 917002875 | 3995 | 3995 | 3995 | 3995 | 136 |
| 452 | 20231219 | 110100 | 916459555 | 3995 | 4000 | 4000 | 3995 | 81 |
| 453 | 20231219 | 110000 | 916135950 | 3995 | 3995 | 4000 | 3995 | 651 |
| 454 | 20231219 | 105900 | 913534395 | 3995 | 4000 | 4000 | 3995 | 309 |
| 455 | 20231219 | 105800 | 912299135 | 4000 | 4000 | 4000 | 3990 | 594 |
| 456 | 20231219 | 105700 | 909928015 | 3990 | 3990 | 3990 | 3990 | 136 |
| 457 | 20231219 | 105600 | 909385375 | 3990 | 3995 | 4000 | 3990 | 162 |
| 458 | 20231219 | 105500 | 908738580 | 3990 | 3995 | 4000 | 3990 | 470 |
| 459 | 20231219 | 105400 | 906861320 | 3995 | 3990 | 4000 | 3990 | 149 |
| 460 | 20231219 | 105300 | 906266400 | 4000 | 3990 | 4000 | 3990 | 242 |
| 461 | 20231219 | 105200 | 905299200 | 3990 | 3990 | 3990 | 3990 | 556 |
| 462 | 20231219 | 105100 | 903080760 | 4000 | 3995 | 4000 | 3995 | 69 |
| 463 | 20231219 | 105000 | 902805100 | 3990 | 4000 | 4000 | 3990 | 290 |
| 464 | 20231219 | 104900 | 901645900 | 3995 | 4000 | 4000 | 3995 | 642 |
| 465 | 20231219 | 104800 | 899080960 | 4000 | 3995 | 4000 | 3995 | 567 |
| 466 | 20231219 | 104700 | 896815785 | 3990 | 3990 | 3990 | 3990 | 531 |
| 467 | 20231219 | 104600 | 894697095 | 3990 | 3990 | 3990 | 3990 | 80 |
| 468 | 20231219 | 104500 | 894377895 | 3990 | 3990 | 3990 | 3990 | 68 |
| 469 | 20231219 | 104400 | 894106575 | 3990 | 3990 | 3990 | 3990 | 148 |
| 470 | 20231219 | 104300 | 893516055 | 3990 | 4000 | 4000 | 3990 | 113 |
| 471 | 20231219 | 104200 | 893065010 | 3990 | 3990 | 3990 | 3990 | 148 |
| 472 | 20231219 | 104100 | 892474490 | 4000 | 3990 | 4000 | 3990 | 245 |
| 473 | 20231219 | 104000 | 891495280 | 3990 | 3990 | 4000 | 3990 | 240 |
| 474 | 20231219 | 103900 | 890536080 | 3990 | 4000 | 4000 | 3990 | 138 |
| 475 | 20231219 | 103800 | 889985440 | 3990 | 4000 | 4000 | 3990 | 241 |
| 476 | 20231219 | 103700 | 889022240 | 4000 | 3990 | 4000 | 3990 | 149 |
| 477 | 20231219 | 103600 | 888427710 | 4000 | 3990 | 4000 | 3990 | 241 |
| 478 | 20231219 | 103500 | 887464510 | 3990 | 3990 | 3990 | 3990 | 79 |
| 479 | 20231219 | 103400 | 887149300 | 3990 | 3990 | 3990 | 3990 | 148 |
| 480 | 20231219 | 103300 | 886558780 | 4000 | 4000 | 4000 | 3990 | 70 |
| 481 | 20231219 | 103200 | 886279460 | 3990 | 3990 | 3990 | 3990 | 148 |
| 482 | 20231219 | 103100 | 885688940 | 4000 | 4000 | 4000 | 3990 | 257 |
| 483 | 20231219 | 103000 | 884661730 | 4000 | 4000 | 4010 | 3995 | 135 |
| 484 | 20231219 | 102900 | 884122120 | 3995 | 4000 | 4000 | 3990 | 15214 |
| 485 | 20231219 | 102800 | 823341730 | 4005 | 3995 | 4005 | 3995 | 128 |
| 486 | 20231219 | 102700 | 822830350 | 3995 | 3995 | 4010 | 3995 | 615 |
| 487 | 20231219 | 102600 | 820373410 | 3995 | 4010 | 4010 | 3995 | 172 |
| 488 | 20231219 | 102500 | 819683870 | 4010 | 4010 | 4010 | 3995 | 212 |
| 489 | 20231219 | 102400 | 818833915 | 4010 | 3995 | 4010 | 3995 | 173 |
| 490 | 20231219 | 102300 | 818140365 | 4010 | 3995 | 4010 | 3995 | 12 |
| 491 | 20231219 | 102200 | 818092410 | 4010 | 4010 | 4010 | 4010 | 161 |
| 492 | 20231219 | 102100 | 817446800 | 3995 | 4005 | 4010 | 3995 | 345 |
| 493 | 20231219 | 102000 | 816065190 | 4005 | 3985 | 4005 | 3985 | 1012 |
| 494 | 20231219 | 101900 | 812017170 | 4000 | 3985 | 4000 | 3985 | 206 |
| 495 | 20231219 | 101800 | 811194305 | 3985 | 3995 | 3995 | 3985 | 2378 |
| 496 | 20231219 | 101700 | 801696010 | 4000 | 4000 | 4000 | 3990 | 192 |
| 497 | 20231219 | 101600 | 800928220 | 3990 | 4000 | 4000 | 3990 | 16 |
| 498 | 20231219 | 101500 | 800864370 | 3985 | 3985 | 3985 | 3985 | 12 |
| 499 | 20231219 | 101400 | 800816550 | 4000 | 4000 | 4000 | 3990 | 565 |
| 500 | 20231219 | 101300 | 798560500 | 4000 | 3990 | 4000 | 3985 | 517 |
| 501 | 20231219 | 101200 | 796495240 | 3995 | 3995 | 3995 | 3985 | 203 |
| 502 | 20231219 | 101100 | 795684375 | 3995 | 3990 | 3995 | 3990 | 1649 |
| 503 | 20231219 | 101000 | 789104805 | 3995 | 3985 | 3995 | 3985 | 181 |
| 504 | 20231219 | 100900 | 788381730 | 3985 | 3995 | 3995 | 3985 | 14 |
| 505 | 20231219 | 100800 | 788325920 | 3985 | 3995 | 3995 | 3985 | 61 |
| 506 | 20231219 | 100700 | 788082335 | 3995 | 3990 | 3995 | 3985 | 176 |
| 507 | 20231219 | 100600 | 787380360 | 3995 | 3995 | 3995 | 3985 | 113 |
| 508 | 20231219 | 100500 | 786929045 | 3995 | 3990 | 3995 | 3990 | 821 |
| 509 | 20231219 | 100400 | 783652450 | 3995 | 3995 | 3995 | 3995 | 1 |
| 510 | 20231219 | 100300 | 783648455 | 3990 | 3990 | 3995 | 3990 | 706 |
| 511 | 20231219 | 100200 | 780830010 | 3990 | 3990 | 3995 | 3990 | 221 |
| 512 | 20231219 | 100100 | 779948215 | 3990 | 3985 | 3990 | 3985 | 13 |
| 513 | 20231219 | 100000 | 779896405 | 3985 | 3985 | 3985 | 3985 | 12 |
| 514 | 20231219 | 095900 | 779848585 | 3985 | 3985 | 3985 | 3985 | 1 |
| 515 | 20231219 | 095800 | 779844600 | 3985 | 3990 | 3990 | 3985 | 170 |
| 516 | 20231219 | 095700 | 779166350 | 3990 | 3990 | 3990 | 3990 | 163 |
| 517 | 20231219 | 095600 | 778515980 | 3990 | 3990 | 3990 | 3990 | 5325 |
| 518 | 20231219 | 095500 | 757269230 | 3990 | 3990 | 3990 | 3990 | 52 |
| 519 | 20231219 | 095400 | 757061750 | 3990 | 3990 | 3990 | 3990 | 792 |
| 520 | 20231219 | 095300 | 753901670 | 3985 | 3985 | 3985 | 3985 | 2273 |
| 521 | 20231219 | 095200 | 744843765 | 3980 | 3980 | 3980 | 3980 | 13 |
| 522 | 20231219 | 095100 | 744792025 | 3980 | 3980 | 3980 | 3980 | 16 |
| 523 | 20231219 | 095000 | 744728345 | 3980 | 3985 | 3985 | 3980 | 170 |
| 524 | 20231219 | 094900 | 744050950 | 3985 | 3980 | 3985 | 3980 | 22 |
| 525 | 20231219 | 094800 | 743963340 | 3980 | 3975 | 3980 | 3975 | 64 |
| 526 | 20231219 | 094700 | 743708840 | 3980 | 3985 | 3985 | 3980 | 378 |
| 527 | 20231219 | 094600 | 742204335 | 3980 | 3980 | 3980 | 3980 | 11 |
| 528 | 20231219 | 094500 | 742160555 | 3980 | 3980 | 3980 | 3980 | 131 |
| 529 | 20231219 | 094400 | 741639175 | 3980 | 3980 | 3980 | 3975 | 892 |
| 530 | 20231219 | 094300 | 738089070 | 3980 | 3975 | 3980 | 3975 | 1451 |
| 531 | 20231219 | 094200 | 732314150 | 3975 | 3975 | 3975 | 3975 | 12 |
| 532 | 20231219 | 094100 | 732266450 | 3980 | 3980 | 3980 | 3980 | 203 |
| 533 | 20231219 | 094000 | 731458510 | 3975 | 3980 | 3980 | 3975 | 21 |
| 534 | 20231219 | 093900 | 731374985 | 3975 | 3975 | 3975 | 3975 | 12 |
| 535 | 20231219 | 093800 | 731327285 | 3980 | 3975 | 3980 | 3975 | 12 |
| 536 | 20231219 | 093700 | 731279580 | 3975 | 3975 | 3975 | 3975 | 13 |
| 537 | 20231219 | 093600 | 731227905 | 3980 | 3975 | 3980 | 3975 | 309 |
| 538 | 20231219 | 093500 | 729998805 | 3980 | 3975 | 3980 | 3975 | 51 |
| 539 | 20231219 | 093400 | 729796065 | 3970 | 3975 | 3975 | 3970 | 171 |
| 540 | 20231219 | 093300 | 729116395 | 3975 | 3970 | 3975 | 3970 | 13 |
| 541 | 20231219 | 093200 | 729064780 | 3970 | 3975 | 3975 | 3970 | 28 |
| 542 | 20231219 | 093100 | 728953585 | 3975 | 3975 | 3975 | 3965 | 4074 |
| 543 | 20231219 | 093000 | 712798370 | 3975 | 3975 | 3980 | 3965 | 4284 |
| 544 | 20231219 | 092900 | 695784195 | 3975 | 3980 | 3980 | 3975 | 381 |
| 545 | 20231219 | 092800 | 694268815 | 3980 | 3980 | 3980 | 3980 | 164 |
| 546 | 20231219 | 092700 | 693616095 | 3975 | 3985 | 3985 | 3975 | 160 |
| 547 | 20231219 | 092600 | 692979145 | 3985 | 3975 | 3985 | 3975 | 321 |
| 548 | 20231219 | 092500 | 691700590 | 3975 | 3975 | 3975 | 3975 | 1099 |
| 549 | 20231219 | 092400 | 687332065 | 3975 | 3975 | 3975 | 3970 | 3458 |
| 550 | 20231219 | 092300 | 673602340 | 3975 | 3975 | 4000 | 3975 | 3000 |
| 551 | 20231219 | 092200 | 661658005 | 3970 | 3965 | 3970 | 3960 | 3702 |
| 552 | 20231219 | 092100 | 646977920 | 3965 | 3960 | 3965 | 3960 | 164 |
| 553 | 20231219 | 092000 | 646328430 | 3960 | 3960 | 3960 | 3955 | 696 |
| 554 | 20231219 | 091900 | 643572325 | 3960 | 3960 | 3960 | 3955 | 73 |
| 555 | 20231219 | 091800 | 643283305 | 3955 | 3960 | 3960 | 3955 | 1041 |
| 556 | 20231219 | 091700 | 639160965 | 3960 | 3960 | 3965 | 3950 | 15864 |
| 557 | 20231219 | 091600 | 576356650 | 3965 | 3970 | 3970 | 3965 | 3808 |
| 558 | 20231219 | 091500 | 561257675 | 3970 | 3965 | 3970 | 3965 | 216 |
| 559 | 20231219 | 091400 | 560400235 | 3965 | 3965 | 3965 | 3965 | 1511 |
| 560 | 20231219 | 091300 | 554409120 | 3965 | 3965 | 3965 | 3960 | 4093 |
| 561 | 20231219 | 091200 | 538184185 | 3965 | 3970 | 3970 | 3960 | 5957 |
| 562 | 20231219 | 091100 | 514557455 | 3970 | 3975 | 3975 | 3970 | 411 |
| 563 | 20231219 | 091000 | 512923785 | 3980 | 3980 | 3980 | 3970 | 265 |
| 564 | 20231219 | 090900 | 511869260 | 3970 | 3970 | 3970 | 3970 | 262 |
| 565 | 20231219 | 090800 | 510829120 | 3970 | 3970 | 3970 | 3970 | 1889 |
| 566 | 20231219 | 090700 | 503329790 | 3970 | 3990 | 3995 | 3970 | 28097 |
| 567 | 20231219 | 090600 | 391649225 | 3990 | 3990 | 3990 | 3990 | 618 |
| 568 | 20231219 | 090500 | 389183405 | 3990 | 3990 | 3990 | 3990 | 265 |
| 569 | 20231219 | 090400 | 388126055 | 3990 | 3980 | 3990 | 3980 | 803 |
| 570 | 20231219 | 090300 | 384924365 | 3980 | 3975 | 3980 | 3975 | 49 |
| 571 | 20231219 | 090200 | 384729530 | 3975 | 3980 | 3980 | 3970 | 3571 |
| 572 | 20231219 | 090100 | 370532385 | 3980 | 3980 | 3990 | 3980 | 7748 |
| 573 | 20231219 | 090000 | 339692895 | 3990 | 4015 | 4015 | 3980 | 84713 |