29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 185800 | 693033780 | 3950 | 3950 | 3950 | 3950 | 8491 |
| 3 | 20231219 | 185700 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20231219 | 185600 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20231219 | 185500 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20231219 | 185400 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20231219 | 185300 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20231219 | 185200 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20231219 | 185100 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20231219 | 185000 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20231219 | 184900 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20231219 | 184800 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20231219 | 184700 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20231219 | 184600 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20231219 | 184500 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20231219 | 184400 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20231219 | 184300 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20231219 | 184200 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20231219 | 184100 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20231219 | 184000 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20231219 | 183900 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20231219 | 183800 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20231219 | 183700 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20231219 | 183600 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20231219 | 183500 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20231219 | 183400 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20231219 | 183300 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20231219 | 183200 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20231219 | 183100 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20231219 | 183000 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20231219 | 182900 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20231219 | 182800 | 693033780 | 3950 | 3950 | 3950 | 3950 | 8491 |
| 33 | 20231219 | 182700 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20231219 | 182600 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20231219 | 182500 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20231219 | 182400 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20231219 | 182300 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20231219 | 182200 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20231219 | 182100 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20231219 | 182000 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20231219 | 181900 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20231219 | 181800 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20231219 | 181700 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20231219 | 181600 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20231219 | 181500 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20231219 | 181400 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20231219 | 181300 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20231219 | 181200 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20231219 | 181100 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20231219 | 181000 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20231219 | 180900 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20231219 | 180800 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20231219 | 180700 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20231219 | 180600 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20231219 | 180500 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20231219 | 180400 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20231219 | 180300 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20231219 | 180200 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20231219 | 180100 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20231219 | 180000 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20231219 | 175900 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20231219 | 175800 | 693033780 | 3950 | 3950 | 3950 | 3950 | 8491 |
| 63 | 20231219 | 175700 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20231219 | 175600 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20231219 | 175500 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20231219 | 175400 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20231219 | 175300 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20231219 | 175200 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20231219 | 175100 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20231219 | 175000 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20231219 | 174900 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20231219 | 174800 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20231219 | 174700 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20231219 | 174600 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20231219 | 174500 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20231219 | 174400 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20231219 | 174300 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20231219 | 174200 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20231219 | 174100 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20231219 | 174000 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20231219 | 173900 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20231219 | 173800 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20231219 | 173700 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20231219 | 173600 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20231219 | 173500 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20231219 | 173400 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20231219 | 173300 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20231219 | 173200 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20231219 | 173100 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20231219 | 173000 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20231219 | 172900 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20231219 | 172800 | 693033780 | 3950 | 3950 | 3950 | 3950 | 8491 |
| 93 | 20231219 | 172700 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20231219 | 172600 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20231219 | 172500 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20231219 | 172400 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20231219 | 172300 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20231219 | 172200 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20231219 | 172100 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20231219 | 172000 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20231219 | 171900 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20231219 | 171800 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20231219 | 171700 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20231219 | 171600 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20231219 | 171500 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20231219 | 171400 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20231219 | 171300 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20231219 | 171200 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20231219 | 171100 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20231219 | 171000 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20231219 | 170900 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20231219 | 170800 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20231219 | 170700 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20231219 | 170600 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20231219 | 170500 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20231219 | 170400 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20231219 | 170300 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20231219 | 170200 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20231219 | 170100 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20231219 | 170000 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20231219 | 165900 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20231219 | 165800 | 693033780 | 3950 | 3950 | 3950 | 3950 | 8491 |
| 123 | 20231219 | 165700 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20231219 | 165600 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20231219 | 165500 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20231219 | 165400 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20231219 | 165300 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20231219 | 165200 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20231219 | 165100 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20231219 | 165000 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20231219 | 164900 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20231219 | 164800 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20231219 | 164700 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20231219 | 164600 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20231219 | 164500 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20231219 | 164400 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20231219 | 164300 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20231219 | 164200 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20231219 | 164100 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20231219 | 164000 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20231219 | 163900 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20231219 | 163800 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20231219 | 163700 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20231219 | 163600 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20231219 | 163500 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20231219 | 163400 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20231219 | 163300 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20231219 | 163200 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20231219 | 163100 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20231219 | 163000 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20231219 | 162900 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20231219 | 162800 | 693033780 | 3950 | 3950 | 3950 | 3950 | 8491 |
| 153 | 20231219 | 162700 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20231219 | 162600 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20231219 | 162500 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20231219 | 162400 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20231219 | 162300 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20231219 | 162200 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20231219 | 162100 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20231219 | 162000 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20231219 | 161900 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20231219 | 161800 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20231219 | 161700 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20231219 | 161600 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20231219 | 161500 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20231219 | 161400 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20231219 | 161300 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20231219 | 161200 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20231219 | 161100 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20231219 | 161000 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20231219 | 160900 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20231219 | 160800 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20231219 | 160700 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20231219 | 160600 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20231219 | 160500 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20231219 | 160400 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20231219 | 160300 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20231219 | 160200 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20231219 | 160100 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20231219 | 160000 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20231219 | 155900 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20231219 | 155800 | 693033780 | 3950 | 3950 | 3950 | 3950 | 8491 |
| 183 | 20231219 | 155700 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20231219 | 155600 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20231219 | 155500 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20231219 | 155400 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20231219 | 155300 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20231219 | 155200 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20231219 | 155100 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20231219 | 155000 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20231219 | 154900 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20231219 | 154800 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20231219 | 154700 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20231219 | 154600 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20231219 | 154500 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20231219 | 154400 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20231219 | 154300 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20231219 | 154200 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20231219 | 154100 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20231219 | 154000 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20231219 | 153900 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20231219 | 153800 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20231219 | 153700 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20231219 | 153600 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20231219 | 153500 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20231219 | 153400 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20231219 | 153300 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20231219 | 153200 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20231219 | 153100 | 693033780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20231219 | 153000 | 693033780 | 3950 | 3950 | 3950 | 3950 | 8491 |
| 211 | 20231219 | 152900 | 659494330 | 3970 | 3970 | 3970 | 3970 | 0 |
| 212 | 20231219 | 152800 | 659494330 | 3970 | 3970 | 3970 | 3970 | 0 |
| 213 | 20231219 | 152700 | 659494330 | 3970 | 3970 | 3970 | 3970 | 0 |
| 214 | 20231219 | 152600 | 659494330 | 3970 | 3970 | 3970 | 3970 | 0 |
| 215 | 20231219 | 152500 | 659494330 | 3970 | 3970 | 3970 | 3970 | 0 |
| 216 | 20231219 | 152400 | 659494330 | 3970 | 3970 | 3970 | 3970 | 0 |
| 217 | 20231219 | 152300 | 659494330 | 3970 | 3970 | 3970 | 3970 | 0 |
| 218 | 20231219 | 152200 | 659494330 | 3970 | 3970 | 3970 | 3970 | 0 |
| 219 | 20231219 | 152100 | 659494330 | 3970 | 3970 | 3970 | 3970 | 0 |
| 220 | 20231219 | 152000 | 659494330 | 3970 | 3970 | 3970 | 3970 | 0 |
| 221 | 20231219 | 151900 | 659494330 | 3970 | 3965 | 3970 | 3950 | 1641 |
| 222 | 20231219 | 151800 | 652999980 | 3970 | 3965 | 3970 | 3965 | 704 |
| 223 | 20231219 | 151700 | 650207945 | 3965 | 3965 | 3965 | 3965 | 756 |
| 224 | 20231219 | 151600 | 647210405 | 3965 | 3960 | 3965 | 3955 | 1690 |
| 225 | 20231219 | 151500 | 640513420 | 3960 | 3965 | 3965 | 3960 | 217 |
| 226 | 20231219 | 151400 | 639653035 | 3965 | 3965 | 3965 | 3965 | 27 |
| 227 | 20231219 | 151300 | 639545980 | 3965 | 3965 | 3970 | 3960 | 77 |
| 228 | 20231219 | 151200 | 639240750 | 3970 | 3975 | 3975 | 3970 | 2 |
| 229 | 20231219 | 151100 | 639232805 | 3975 | 3975 | 3975 | 3975 | 3 |
| 230 | 20231219 | 151000 | 639220880 | 3975 | 3975 | 3975 | 3975 | 68 |
| 231 | 20231219 | 150900 | 638950580 | 3975 | 3975 | 3975 | 3975 | 66 |
| 232 | 20231219 | 150800 | 638688230 | 3975 | 3975 | 3975 | 3975 | 44 |
| 233 | 20231219 | 150700 | 638513330 | 3975 | 3970 | 3975 | 3970 | 366 |
| 234 | 20231219 | 150600 | 637060260 | 3970 | 3970 | 3970 | 3970 | 1297 |
| 235 | 20231219 | 150500 | 631911170 | 3970 | 3970 | 3970 | 3970 | 130 |
| 236 | 20231219 | 150400 | 631395070 | 3970 | 3965 | 3970 | 3955 | 397 |
| 237 | 20231219 | 150300 | 629821020 | 3965 | 3965 | 3965 | 3965 | 1 |
| 238 | 20231219 | 150200 | 629817055 | 3960 | 3970 | 3970 | 3960 | 2910 |
| 239 | 20231219 | 150100 | 618293345 | 3970 | 3965 | 3970 | 3965 | 13 |
| 240 | 20231219 | 150000 | 618241750 | 3970 | 3970 | 3970 | 3970 | 3 |
| 241 | 20231219 | 145900 | 618229840 | 3970 | 3970 | 3970 | 3955 | 6 |
| 242 | 20231219 | 145800 | 618206035 | 3955 | 3970 | 3970 | 3955 | 1081 |
| 243 | 20231219 | 145700 | 613925665 | 3970 | 3970 | 3970 | 3970 | 2 |
| 244 | 20231219 | 145600 | 613917725 | 3970 | 3970 | 3970 | 3955 | 8 |
| 245 | 20231219 | 145500 | 613885995 | 3970 | 3970 | 3970 | 3955 | 1756 |
| 246 | 20231219 | 145400 | 606921055 | 3970 | 3970 | 3970 | 3970 | 363 |
| 247 | 20231219 | 145300 | 605479945 | 3945 | 3955 | 3970 | 3945 | 4159 |
| 248 | 20231219 | 145200 | 589045325 | 3970 | 3970 | 3970 | 3960 | 806 |
| 249 | 20231219 | 145100 | 585852040 | 3970 | 3970 | 3970 | 3970 | 114 |
| 250 | 20231219 | 145000 | 585399460 | 3970 | 3970 | 3970 | 3970 | 4 |
| 251 | 20231219 | 144900 | 585383580 | 3970 | 3970 | 3970 | 3970 | 1 |
| 252 | 20231219 | 144800 | 585379610 | 3970 | 3965 | 3970 | 3965 | 1003 |
| 253 | 20231219 | 144700 | 581402700 | 3965 | 3965 | 3965 | 3965 | 0 |
| 254 | 20231219 | 144600 | 581402700 | 3965 | 3965 | 3965 | 3965 | 0 |
| 255 | 20231219 | 144500 | 581402700 | 3965 | 3965 | 3965 | 3965 | 1 |
| 256 | 20231219 | 144400 | 581398735 | 3965 | 3965 | 3965 | 3965 | 8 |
| 257 | 20231219 | 144300 | 581367015 | 3965 | 3965 | 3965 | 3965 | 0 |
| 258 | 20231219 | 144200 | 581367015 | 3965 | 3965 | 3965 | 3960 | 179 |
| 259 | 20231219 | 144100 | 580657585 | 3965 | 3960 | 3965 | 3960 | 26 |
| 260 | 20231219 | 144000 | 580554615 | 3965 | 3960 | 3965 | 3960 | 383 |
| 261 | 20231219 | 143900 | 579037925 | 3960 | 3960 | 3960 | 3960 | 7 |
| 262 | 20231219 | 143800 | 579010205 | 3965 | 3965 | 3965 | 3965 | 0 |
| 263 | 20231219 | 143700 | 579010205 | 3965 | 3965 | 3965 | 3965 | 1 |
| 264 | 20231219 | 143600 | 579006240 | 3955 | 3955 | 3955 | 3955 | 80 |
| 265 | 20231219 | 143500 | 578689840 | 3955 | 3955 | 3955 | 3955 | 0 |
| 266 | 20231219 | 143400 | 578689840 | 3955 | 3955 | 3955 | 3955 | 1256 |
| 267 | 20231219 | 143300 | 573722360 | 3955 | 3955 | 3955 | 3955 | 165 |
| 268 | 20231219 | 143200 | 573069785 | 3955 | 3955 | 3955 | 3955 | 380 |
| 269 | 20231219 | 143100 | 571566885 | 3950 | 3955 | 3955 | 3950 | 501 |
| 270 | 20231219 | 143000 | 569585930 | 3955 | 3955 | 3955 | 3955 | 1 |
| 271 | 20231219 | 142900 | 569581975 | 3950 | 3950 | 3955 | 3950 | 946 |
| 272 | 20231219 | 142800 | 565844240 | 3955 | 3955 | 3955 | 3955 | 258 |
| 273 | 20231219 | 142700 | 564823850 | 3955 | 3955 | 3955 | 3950 | 26 |
| 274 | 20231219 | 142600 | 564721060 | 3950 | 3955 | 3955 | 3950 | 3396 |
| 275 | 20231219 | 142500 | 551303580 | 3955 | 3955 | 3955 | 3955 | 176 |
| 276 | 20231219 | 142400 | 550607500 | 3955 | 3955 | 3955 | 3955 | 1 |
| 277 | 20231219 | 142300 | 550603545 | 3955 | 3955 | 3955 | 3955 | 1623 |
| 278 | 20231219 | 142200 | 544184580 | 3955 | 3955 | 3955 | 3955 | 0 |
| 279 | 20231219 | 142100 | 544184580 | 3955 | 3965 | 3965 | 3955 | 7933 |
| 280 | 20231219 | 142000 | 512788960 | 3965 | 3965 | 3965 | 3965 | 10 |
| 281 | 20231219 | 141900 | 512749310 | 3965 | 3965 | 3965 | 3965 | 3 |
| 282 | 20231219 | 141800 | 512737415 | 3960 | 3960 | 3960 | 3960 | 250 |
| 283 | 20231219 | 141700 | 511747415 | 3960 | 3965 | 3965 | 3960 | 2239 |
| 284 | 20231219 | 141600 | 502870410 | 3965 | 3960 | 3965 | 3960 | 67 |
| 285 | 20231219 | 141500 | 502604760 | 3965 | 3965 | 3965 | 3965 | 25 |
| 286 | 20231219 | 141400 | 502505635 | 3965 | 3965 | 3965 | 3965 | 3 |
| 287 | 20231219 | 141300 | 502493740 | 3960 | 3965 | 3965 | 3960 | 2550 |
| 288 | 20231219 | 141200 | 492395490 | 3960 | 3970 | 3970 | 3960 | 7631 |
| 289 | 20231219 | 141100 | 462138560 | 3970 | 3970 | 3970 | 3970 | 205 |
| 290 | 20231219 | 141000 | 461324710 | 3970 | 3970 | 3970 | 3970 | 0 |
| 291 | 20231219 | 140900 | 461324710 | 3970 | 3970 | 3970 | 3970 | 0 |
| 292 | 20231219 | 140800 | 461324710 | 3970 | 3970 | 3970 | 3970 | 0 |
| 293 | 20231219 | 140700 | 461324710 | 3970 | 3970 | 3970 | 3970 | 100 |
| 294 | 20231219 | 140600 | 460927710 | 3970 | 3980 | 3980 | 3970 | 353 |
| 295 | 20231219 | 140500 | 459525015 | 3980 | 3980 | 3980 | 3980 | 2 |
| 296 | 20231219 | 140400 | 459517055 | 3980 | 3970 | 3980 | 3970 | 22 |
| 297 | 20231219 | 140300 | 459429695 | 3980 | 3975 | 3980 | 3970 | 260 |
| 298 | 20231219 | 140200 | 458396190 | 3970 | 3980 | 3980 | 3970 | 6388 |
| 299 | 20231219 | 140100 | 433035740 | 3970 | 3970 | 3970 | 3970 | 2 |
| 300 | 20231219 | 140000 | 433027800 | 3980 | 3980 | 3980 | 3980 | 4 |
| 301 | 20231219 | 135900 | 433011880 | 3980 | 3975 | 3980 | 3975 | 30 |
| 302 | 20231219 | 135800 | 432892605 | 3980 | 3980 | 3980 | 3980 | 12 |
| 303 | 20231219 | 135700 | 432844845 | 3980 | 3975 | 3980 | 3970 | 585 |
| 304 | 20231219 | 135600 | 430521915 | 3975 | 3975 | 3975 | 3975 | 24 |
| 305 | 20231219 | 135500 | 430426515 | 3975 | 3975 | 3975 | 3975 | 28 |
| 306 | 20231219 | 135400 | 430315215 | 3975 | 3975 | 3975 | 3975 | 10 |
| 307 | 20231219 | 135300 | 430275465 | 3975 | 3975 | 3975 | 3975 | 441 |
| 308 | 20231219 | 135200 | 428522490 | 3975 | 3975 | 3975 | 3975 | 77 |
| 309 | 20231219 | 135100 | 428216415 | 3975 | 3975 | 3975 | 3975 | 100 |
| 310 | 20231219 | 135000 | 427818915 | 3975 | 3975 | 3975 | 3975 | 100 |
| 311 | 20231219 | 134900 | 427421415 | 3980 | 3980 | 3980 | 3980 | 32 |
| 312 | 20231219 | 134800 | 427294055 | 3980 | 3980 | 3980 | 3980 | 102 |
| 313 | 20231219 | 134700 | 426888095 | 3980 | 3980 | 3980 | 3980 | 40 |
| 314 | 20231219 | 134600 | 426728895 | 3975 | 3980 | 3980 | 3975 | 930 |
| 315 | 20231219 | 134500 | 423029995 | 3980 | 3980 | 3980 | 3980 | 2 |
| 316 | 20231219 | 134400 | 423022035 | 3980 | 3975 | 3980 | 3970 | 403 |
| 317 | 20231219 | 134300 | 421421820 | 3970 | 3970 | 3970 | 3970 | 0 |
| 318 | 20231219 | 134200 | 421421820 | 3970 | 3970 | 3970 | 3970 | 0 |
| 319 | 20231219 | 134100 | 421421820 | 3970 | 3975 | 3980 | 3970 | 1510 |
| 320 | 20231219 | 134000 | 415421810 | 3980 | 3980 | 3980 | 3980 | 2 |
| 321 | 20231219 | 133900 | 415413850 | 3980 | 3980 | 3980 | 3980 | 3 |
| 322 | 20231219 | 133800 | 415401910 | 3980 | 3980 | 3980 | 3980 | 11 |
| 323 | 20231219 | 133700 | 415358130 | 3980 | 3980 | 3980 | 3980 | 3 |
| 324 | 20231219 | 133600 | 415346190 | 3980 | 3980 | 3980 | 3980 | 5 |
| 325 | 20231219 | 133500 | 415326290 | 3980 | 3975 | 3980 | 3975 | 303 |
| 326 | 20231219 | 133400 | 414121850 | 3980 | 3980 | 3980 | 3980 | 3 |
| 327 | 20231219 | 133300 | 414109910 | 3975 | 3980 | 3980 | 3975 | 1153 |
| 328 | 20231219 | 133200 | 409526730 | 3980 | 3980 | 3980 | 3980 | 2 |
| 329 | 20231219 | 133100 | 409518770 | 3980 | 3980 | 3980 | 3980 | 33 |
| 330 | 20231219 | 133000 | 409387430 | 3975 | 3980 | 3980 | 3975 | 413 |
| 331 | 20231219 | 132900 | 407745740 | 3980 | 3980 | 3980 | 3980 | 51 |
| 332 | 20231219 | 132800 | 407542760 | 3980 | 3980 | 3980 | 3980 | 2 |
| 333 | 20231219 | 132700 | 407534800 | 3980 | 3980 | 3980 | 3980 | 3 |
| 334 | 20231219 | 132600 | 407522860 | 3980 | 3980 | 3980 | 3980 | 128 |
| 335 | 20231219 | 132500 | 407013420 | 3980 | 3980 | 3980 | 3980 | 0 |
| 336 | 20231219 | 132400 | 407013420 | 3980 | 3980 | 3980 | 3980 | 50 |
| 337 | 20231219 | 132300 | 406814420 | 3980 | 3980 | 3980 | 3980 | 12 |
| 338 | 20231219 | 132200 | 406766660 | 3975 | 3980 | 3980 | 3975 | 86 |
| 339 | 20231219 | 132100 | 406424770 | 3980 | 3980 | 3980 | 3980 | 550 |
| 340 | 20231219 | 132000 | 404235770 | 3980 | 3985 | 3985 | 3980 | 1303 |
| 341 | 20231219 | 131900 | 399049825 | 3985 | 3985 | 3985 | 3985 | 1 |
| 342 | 20231219 | 131800 | 399045840 | 3980 | 3985 | 3985 | 3980 | 114 |
| 343 | 20231219 | 131700 | 398591555 | 3990 | 3990 | 3990 | 3990 | 0 |
| 344 | 20231219 | 131600 | 398591555 | 3990 | 3990 | 3990 | 3990 | 0 |
| 345 | 20231219 | 131500 | 398591555 | 3990 | 3990 | 3990 | 3990 | 1 |
| 346 | 20231219 | 131400 | 398587565 | 3990 | 3990 | 3990 | 3990 | 0 |
| 347 | 20231219 | 131300 | 398587565 | 3990 | 3985 | 3990 | 3985 | 2 |
| 348 | 20231219 | 131200 | 398579590 | 3990 | 3990 | 3990 | 3990 | 0 |
| 349 | 20231219 | 131100 | 398579590 | 3990 | 3985 | 3990 | 3985 | 278 |
| 350 | 20231219 | 131000 | 397471190 | 3985 | 3980 | 3985 | 3980 | 26 |
| 351 | 20231219 | 130900 | 397367705 | 3980 | 3980 | 3980 | 3980 | 2 |
| 352 | 20231219 | 130800 | 397359745 | 3985 | 3985 | 3985 | 3985 | 2 |
| 353 | 20231219 | 130700 | 397351775 | 3985 | 3985 | 3985 | 3985 | 1 |
| 354 | 20231219 | 130600 | 397347790 | 3985 | 3985 | 3985 | 3985 | 0 |
| 355 | 20231219 | 130500 | 397347790 | 3985 | 3985 | 3985 | 3985 | 0 |
| 356 | 20231219 | 130400 | 397347790 | 3985 | 3985 | 3985 | 3985 | 0 |
| 357 | 20231219 | 130300 | 397347790 | 3985 | 3985 | 3985 | 3985 | 133 |
| 358 | 20231219 | 130200 | 396817785 | 3985 | 3985 | 3985 | 3985 | 0 |
| 359 | 20231219 | 130100 | 396817785 | 3985 | 3975 | 3985 | 3975 | 801 |
| 360 | 20231219 | 130000 | 393633800 | 3985 | 3985 | 3985 | 3985 | 3 |
| 361 | 20231219 | 125900 | 393621845 | 3985 | 3985 | 3985 | 3985 | 1 |
| 362 | 20231219 | 125800 | 393617860 | 3985 | 3980 | 3985 | 3980 | 161 |
| 363 | 20231219 | 125700 | 392977025 | 3980 | 3985 | 3985 | 3980 | 1861 |
| 364 | 20231219 | 125600 | 385570235 | 3985 | 3985 | 3985 | 3985 | 2 |
| 365 | 20231219 | 125500 | 385562265 | 3980 | 3985 | 3985 | 3980 | 27 |
| 366 | 20231219 | 125400 | 385454795 | 3985 | 3985 | 3985 | 3985 | 101 |
| 367 | 20231219 | 125300 | 385052310 | 3980 | 3985 | 3985 | 3980 | 407 |
| 368 | 20231219 | 125200 | 383432415 | 3985 | 3985 | 3985 | 3985 | 23 |
| 369 | 20231219 | 125100 | 383340760 | 3985 | 3985 | 3985 | 3985 | 0 |
| 370 | 20231219 | 125000 | 383340760 | 3985 | 3985 | 3985 | 3985 | 0 |
| 371 | 20231219 | 124900 | 383340760 | 3985 | 3985 | 3985 | 3985 | 1 |
| 372 | 20231219 | 124800 | 383336775 | 3985 | 3985 | 3985 | 3985 | 2 |
| 373 | 20231219 | 124700 | 383328805 | 3985 | 3985 | 3985 | 3985 | 0 |
| 374 | 20231219 | 124600 | 383328805 | 3985 | 3985 | 3985 | 3985 | 313 |
| 375 | 20231219 | 124500 | 382081500 | 3990 | 3990 | 3990 | 3990 | 1 |
| 376 | 20231219 | 124400 | 382077510 | 3985 | 3985 | 3985 | 3985 | 186 |
| 377 | 20231219 | 124300 | 381336300 | 3985 | 3985 | 3985 | 3985 | 500 |
| 378 | 20231219 | 124200 | 379343800 | 3985 | 3985 | 3985 | 3985 | 2 |
| 379 | 20231219 | 124100 | 379335830 | 3985 | 3985 | 3985 | 3985 | 2 |
| 380 | 20231219 | 124000 | 379327860 | 3985 | 3985 | 3985 | 3985 | 13 |
| 381 | 20231219 | 123900 | 379276055 | 3985 | 3985 | 3985 | 3985 | 10 |
| 382 | 20231219 | 123800 | 379236205 | 3985 | 3985 | 3985 | 3985 | 6 |
| 383 | 20231219 | 123700 | 379212295 | 3980 | 3980 | 3980 | 3980 | 1200 |
| 384 | 20231219 | 123600 | 374436295 | 3980 | 3975 | 3980 | 3975 | 103 |
| 385 | 20231219 | 123500 | 374026855 | 3980 | 3980 | 3980 | 3980 | 0 |
| 386 | 20231219 | 123400 | 374026855 | 3980 | 3980 | 3980 | 3980 | 3 |
| 387 | 20231219 | 123300 | 374014915 | 3980 | 3980 | 3980 | 3980 | 1 |
| 388 | 20231219 | 123200 | 374010935 | 3980 | 3975 | 3980 | 3975 | 1502 |
| 389 | 20231219 | 123100 | 368040475 | 3980 | 3980 | 3980 | 3980 | 3 |
| 390 | 20231219 | 123000 | 368028535 | 3975 | 3975 | 3980 | 3975 | 50 |
| 391 | 20231219 | 122900 | 367829780 | 3980 | 3975 | 3980 | 3975 | 583 |
| 392 | 20231219 | 122800 | 365512350 | 3975 | 3975 | 3975 | 3975 | 140 |
| 393 | 20231219 | 122700 | 364955850 | 3975 | 3975 | 3975 | 3975 | 200 |
| 394 | 20231219 | 122600 | 364160850 | 3970 | 3975 | 3975 | 3970 | 2131 |
| 395 | 20231219 | 122500 | 355695275 | 3980 | 3980 | 3980 | 3975 | 190 |
| 396 | 20231219 | 122400 | 354940010 | 3980 | 3975 | 3980 | 3975 | 935 |
| 397 | 20231219 | 122300 | 351223380 | 3975 | 3980 | 3980 | 3975 | 549 |
| 398 | 20231219 | 122200 | 349040875 | 3980 | 3980 | 3980 | 3980 | 0 |
| 399 | 20231219 | 122100 | 349040875 | 3980 | 3980 | 3980 | 3980 | 31 |
| 400 | 20231219 | 122000 | 348917495 | 3980 | 3985 | 3985 | 3980 | 52 |
| 401 | 20231219 | 121900 | 348710525 | 3985 | 3975 | 3985 | 3975 | 37 |
| 402 | 20231219 | 121800 | 348563430 | 3980 | 3980 | 3980 | 3980 | 1310 |
| 403 | 20231219 | 121700 | 343349630 | 3990 | 3990 | 3990 | 3990 | 0 |
| 404 | 20231219 | 121600 | 343349630 | 3990 | 3990 | 3990 | 3990 | 0 |
| 405 | 20231219 | 121500 | 343349630 | 3990 | 3990 | 3990 | 3990 | 101 |
| 406 | 20231219 | 121400 | 342946640 | 3990 | 3990 | 3990 | 3990 | 0 |
| 407 | 20231219 | 121300 | 342946640 | 3990 | 3980 | 3990 | 3980 | 102 |
| 408 | 20231219 | 121200 | 342540670 | 3990 | 3990 | 3990 | 3990 | 97 |
| 409 | 20231219 | 121100 | 342153640 | 3990 | 3990 | 3990 | 3990 | 1 |
| 410 | 20231219 | 121000 | 342149650 | 3990 | 3990 | 3990 | 3990 | 1 |
| 411 | 20231219 | 120900 | 342145660 | 3990 | 3990 | 3990 | 3990 | 1 |
| 412 | 20231219 | 120800 | 342141670 | 3985 | 3985 | 3985 | 3985 | 0 |
| 413 | 20231219 | 120700 | 342141670 | 3985 | 3985 | 3985 | 3985 | 251 |
| 414 | 20231219 | 120600 | 341141435 | 3985 | 3985 | 3985 | 3985 | 17 |
| 415 | 20231219 | 120500 | 341073690 | 3990 | 3990 | 3990 | 3990 | 0 |
| 416 | 20231219 | 120400 | 341073690 | 3990 | 3990 | 3990 | 3980 | 768 |
| 417 | 20231219 | 120300 | 338016750 | 3990 | 3990 | 3990 | 3990 | 40 |
| 418 | 20231219 | 120200 | 337857150 | 3990 | 3990 | 3990 | 3990 | 50 |
| 419 | 20231219 | 120100 | 337657650 | 3980 | 3980 | 3980 | 3980 | 0 |
| 420 | 20231219 | 120000 | 337657650 | 3980 | 3980 | 3980 | 3980 | 0 |
| 421 | 20231219 | 115900 | 337657650 | 3980 | 3980 | 3980 | 3980 | 35 |
| 422 | 20231219 | 115800 | 337518350 | 3990 | 3990 | 3990 | 3990 | 1 |
| 423 | 20231219 | 115700 | 337514360 | 3990 | 3990 | 3990 | 3990 | 1 |
| 424 | 20231219 | 115600 | 337510370 | 3990 | 3990 | 3990 | 3990 | 0 |
| 425 | 20231219 | 115500 | 337510370 | 3990 | 3990 | 3990 | 3990 | 0 |
| 426 | 20231219 | 115400 | 337510370 | 3990 | 3990 | 3990 | 3990 | 0 |
| 427 | 20231219 | 115300 | 337510370 | 3990 | 3990 | 3990 | 3990 | 0 |
| 428 | 20231219 | 115200 | 337510370 | 3990 | 3990 | 3990 | 3990 | 1 |
| 429 | 20231219 | 115100 | 337506380 | 3990 | 3990 | 3990 | 3990 | 0 |
| 430 | 20231219 | 115000 | 337506380 | 3990 | 3990 | 3990 | 3990 | 35 |
| 431 | 20231219 | 114900 | 337366730 | 3990 | 3990 | 3990 | 3990 | 0 |
| 432 | 20231219 | 114800 | 337366730 | 3990 | 3990 | 3990 | 3990 | 3 |
| 433 | 20231219 | 114700 | 337354760 | 3990 | 3990 | 3990 | 3990 | 4 |
| 434 | 20231219 | 114600 | 337338800 | 3990 | 3990 | 3990 | 3990 | 2 |
| 435 | 20231219 | 114500 | 337330820 | 3975 | 3980 | 3985 | 3975 | 1554 |
| 436 | 20231219 | 114400 | 331153535 | 3980 | 3980 | 3980 | 3980 | 10 |
| 437 | 20231219 | 114300 | 331113735 | 3975 | 3985 | 3985 | 3975 | 831 |
| 438 | 20231219 | 114200 | 327805365 | 3980 | 3980 | 3980 | 3980 | 0 |
| 439 | 20231219 | 114100 | 327805365 | 3980 | 3985 | 3985 | 3980 | 377 |
| 440 | 20231219 | 114000 | 326304900 | 3985 | 3990 | 4000 | 3985 | 64 |
| 441 | 20231219 | 113900 | 326049590 | 4000 | 4000 | 4000 | 4000 | 210 |
| 442 | 20231219 | 113800 | 325209590 | 4000 | 4000 | 4000 | 4000 | 85 |
| 443 | 20231219 | 113700 | 324869590 | 4000 | 4000 | 4000 | 4000 | 0 |
| 444 | 20231219 | 113600 | 324869590 | 4000 | 4000 | 4000 | 4000 | 2 |
| 445 | 20231219 | 113500 | 324861590 | 3995 | 4000 | 4000 | 3995 | 6 |
| 446 | 20231219 | 113400 | 324837605 | 3990 | 3990 | 3990 | 3990 | 322 |
| 447 | 20231219 | 113300 | 323552825 | 3990 | 3985 | 3990 | 3985 | 146 |
| 448 | 20231219 | 113200 | 322970985 | 3985 | 3985 | 3985 | 3985 | 8 |
| 449 | 20231219 | 113100 | 322939105 | 3985 | 3980 | 3985 | 3980 | 601 |
| 450 | 20231219 | 113000 | 320544620 | 3980 | 3980 | 3980 | 3980 | 100 |
| 451 | 20231219 | 112900 | 320146620 | 3975 | 3985 | 3985 | 3975 | 52 |
| 452 | 20231219 | 112800 | 319939825 | 3985 | 3980 | 3985 | 3975 | 55 |
| 453 | 20231219 | 112700 | 319721050 | 3975 | 3990 | 3990 | 3975 | 7487 |
| 454 | 20231219 | 112600 | 289911725 | 3990 | 3990 | 3990 | 3990 | 322 |
| 455 | 20231219 | 112500 | 288626945 | 3990 | 3990 | 3990 | 3990 | 2 |
| 456 | 20231219 | 112400 | 288618965 | 4000 | 3990 | 4000 | 3990 | 106 |
| 457 | 20231219 | 112300 | 288195990 | 3990 | 3990 | 3990 | 3990 | 1 |
| 458 | 20231219 | 112200 | 288192000 | 3990 | 3990 | 3990 | 3990 | 353 |
| 459 | 20231219 | 112100 | 286783530 | 3990 | 3990 | 3990 | 3990 | 0 |
| 460 | 20231219 | 112000 | 286783530 | 3990 | 3990 | 3990 | 3990 | 0 |
| 461 | 20231219 | 111900 | 286783530 | 3990 | 3990 | 3990 | 3990 | 2 |
| 462 | 20231219 | 111800 | 286775550 | 3990 | 3990 | 3990 | 3990 | 0 |
| 463 | 20231219 | 111700 | 286775550 | 3990 | 3990 | 3990 | 3990 | 300 |
| 464 | 20231219 | 111600 | 285578550 | 3990 | 3990 | 3990 | 3990 | 188 |
| 465 | 20231219 | 111500 | 284828430 | 3990 | 3995 | 3995 | 3990 | 520 |
| 466 | 20231219 | 111400 | 282753435 | 4000 | 3995 | 4000 | 3995 | 71 |
| 467 | 20231219 | 111300 | 282469785 | 3995 | 3995 | 3995 | 3995 | 0 |
| 468 | 20231219 | 111200 | 282469785 | 3995 | 3995 | 3995 | 3995 | 29 |
| 469 | 20231219 | 111100 | 282353930 | 4000 | 4000 | 4000 | 4000 | 0 |
| 470 | 20231219 | 111000 | 282353930 | 4000 | 4000 | 4000 | 4000 | 50 |
| 471 | 20231219 | 110900 | 282153930 | 4000 | 4000 | 4000 | 4000 | 0 |
| 472 | 20231219 | 110800 | 282153930 | 4000 | 4000 | 4000 | 4000 | 1 |
| 473 | 20231219 | 110700 | 282149930 | 4000 | 4000 | 4000 | 4000 | 2 |
| 474 | 20231219 | 110600 | 282141930 | 4000 | 4000 | 4000 | 4000 | 874 |
| 475 | 20231219 | 110500 | 278645930 | 4000 | 4000 | 4000 | 4000 | 1 |
| 476 | 20231219 | 110400 | 278641930 | 3990 | 3990 | 3990 | 3990 | 233 |
| 477 | 20231219 | 110300 | 277712260 | 4000 | 4000 | 4000 | 4000 | 0 |
| 478 | 20231219 | 110200 | 277712260 | 4000 | 4000 | 4000 | 4000 | 1 |
| 479 | 20231219 | 110100 | 277708260 | 4000 | 4000 | 4000 | 4000 | 1 |
| 480 | 20231219 | 110000 | 277704260 | 4000 | 4000 | 4000 | 4000 | 0 |
| 481 | 20231219 | 105900 | 277704260 | 4000 | 4000 | 4000 | 4000 | 0 |
| 482 | 20231219 | 105800 | 277704260 | 4000 | 4000 | 4000 | 4000 | 0 |
| 483 | 20231219 | 105700 | 277704260 | 4000 | 4000 | 4000 | 4000 | 200 |
| 484 | 20231219 | 105600 | 276904260 | 4000 | 4000 | 4000 | 4000 | 14 |
| 485 | 20231219 | 105500 | 276848260 | 3985 | 3990 | 3990 | 3985 | 10006 |
| 486 | 20231219 | 105400 | 236970075 | 4000 | 4000 | 4000 | 4000 | 53 |
| 487 | 20231219 | 105300 | 236758075 | 4005 | 4005 | 4005 | 4005 | 0 |
| 488 | 20231219 | 105200 | 236758075 | 4005 | 4005 | 4005 | 4005 | 0 |
| 489 | 20231219 | 105100 | 236758075 | 4005 | 4005 | 4005 | 4005 | 0 |
| 490 | 20231219 | 105000 | 236758075 | 4005 | 4005 | 4005 | 4005 | 0 |
| 491 | 20231219 | 104900 | 236758075 | 4005 | 4005 | 4005 | 4005 | 101 |
| 492 | 20231219 | 104800 | 236353570 | 4005 | 4005 | 4005 | 4005 | 1 |
| 493 | 20231219 | 104700 | 236349565 | 4005 | 4005 | 4005 | 4005 | 2 |
| 494 | 20231219 | 104600 | 236341555 | 3990 | 4000 | 4000 | 3990 | 2434 |
| 495 | 20231219 | 104500 | 226619895 | 4000 | 4000 | 4000 | 4000 | 662 |
| 496 | 20231219 | 104400 | 223971895 | 3990 | 4000 | 4000 | 3990 | 132 |
| 497 | 20231219 | 104300 | 223445195 | 4000 | 4000 | 4000 | 4000 | 0 |
| 498 | 20231219 | 104200 | 223445195 | 4000 | 4000 | 4000 | 4000 | 189 |
| 499 | 20231219 | 104100 | 222689195 | 4000 | 3995 | 4000 | 3995 | 471 |
| 500 | 20231219 | 104000 | 220806225 | 3995 | 3995 | 3995 | 3995 | 0 |
| 501 | 20231219 | 103900 | 220806225 | 3995 | 3995 | 3995 | 3995 | 1 |
| 502 | 20231219 | 103800 | 220802230 | 4000 | 4000 | 4000 | 4000 | 95 |
| 503 | 20231219 | 103700 | 220422230 | 4000 | 4000 | 4000 | 4000 | 0 |
| 504 | 20231219 | 103600 | 220422230 | 4000 | 4005 | 4005 | 4000 | 65 |
| 505 | 20231219 | 103500 | 220161910 | 4005 | 4000 | 4005 | 4000 | 257 |
| 506 | 20231219 | 103400 | 219133875 | 4005 | 3990 | 4005 | 3990 | 451 |
| 507 | 20231219 | 103300 | 217333370 | 3990 | 3990 | 3990 | 3990 | 0 |
| 508 | 20231219 | 103200 | 217333370 | 3990 | 3990 | 3990 | 3990 | 1900 |
| 509 | 20231219 | 103100 | 209752370 | 3990 | 3990 | 3990 | 3990 | 14 |
| 510 | 20231219 | 103000 | 209696510 | 4000 | 4000 | 4000 | 4000 | 0 |
| 511 | 20231219 | 102900 | 209696510 | 4000 | 4005 | 4005 | 4000 | 240 |
| 512 | 20231219 | 102800 | 208736335 | 4000 | 4000 | 4000 | 4000 | 55 |
| 513 | 20231219 | 102700 | 208516335 | 4000 | 4000 | 4000 | 4000 | 0 |
| 514 | 20231219 | 102600 | 208516335 | 4000 | 4000 | 4000 | 4000 | 0 |
| 515 | 20231219 | 102500 | 208516335 | 4000 | 3990 | 4000 | 3990 | 28 |
| 516 | 20231219 | 102400 | 208404595 | 4005 | 4005 | 4005 | 4005 | 0 |
| 517 | 20231219 | 102300 | 208404595 | 4005 | 3990 | 4005 | 3990 | 1001 |
| 518 | 20231219 | 102200 | 204410590 | 4005 | 4000 | 4005 | 3990 | 1058 |
| 519 | 20231219 | 102100 | 200188585 | 4000 | 3990 | 4000 | 3990 | 147 |
| 520 | 20231219 | 102000 | 199602045 | 3990 | 4005 | 4005 | 3990 | 383 |
| 521 | 20231219 | 101900 | 198073840 | 3995 | 3980 | 3995 | 3980 | 724 |
| 522 | 20231219 | 101800 | 195188555 | 3990 | 3985 | 3990 | 3980 | 551 |
| 523 | 20231219 | 101700 | 192993135 | 3990 | 3990 | 3990 | 3990 | 0 |
| 524 | 20231219 | 101600 | 192993135 | 3990 | 3990 | 3990 | 3990 | 12 |
| 525 | 20231219 | 101500 | 192945255 | 3985 | 3990 | 3990 | 3985 | 286 |
| 526 | 20231219 | 101400 | 191805540 | 3990 | 3990 | 3990 | 3990 | 1 |
| 527 | 20231219 | 101300 | 191801550 | 3990 | 4000 | 4010 | 3990 | 2216 |
| 528 | 20231219 | 101200 | 182957530 | 4000 | 4000 | 4000 | 4000 | 8 |
| 529 | 20231219 | 101100 | 182925530 | 4010 | 4000 | 4010 | 4000 | 689 |
| 530 | 20231219 | 101000 | 180169270 | 4010 | 3990 | 4010 | 3990 | 4 |
| 531 | 20231219 | 100900 | 180153290 | 4010 | 4010 | 4010 | 4010 | 1 |
| 532 | 20231219 | 100800 | 180149280 | 3990 | 3990 | 3990 | 3990 | 101 |
| 533 | 20231219 | 100700 | 179746290 | 4010 | 3995 | 4010 | 3995 | 473 |
| 534 | 20231219 | 100600 | 177856640 | 4010 | 4010 | 4010 | 4010 | 3 |
| 535 | 20231219 | 100500 | 177844610 | 4010 | 4010 | 4010 | 4010 | 5 |
| 536 | 20231219 | 100400 | 177824560 | 4010 | 4010 | 4010 | 4010 | 0 |
| 537 | 20231219 | 100300 | 177824560 | 4010 | 4010 | 4010 | 4010 | 0 |
| 538 | 20231219 | 100200 | 177824560 | 4010 | 3995 | 4010 | 3995 | 58 |
| 539 | 20231219 | 100100 | 177592835 | 4010 | 4010 | 4010 | 4010 | 1 |
| 540 | 20231219 | 100000 | 177588825 | 4015 | 4010 | 4015 | 3995 | 269 |
| 541 | 20231219 | 095900 | 176509580 | 4000 | 4000 | 4000 | 4000 | 301 |
| 542 | 20231219 | 095800 | 175305580 | 4015 | 4015 | 4015 | 4015 | 0 |
| 543 | 20231219 | 095700 | 175305580 | 4015 | 4010 | 4015 | 4010 | 9 |
| 544 | 20231219 | 095600 | 175269485 | 4010 | 3995 | 4010 | 3995 | 404 |
| 545 | 20231219 | 095500 | 173655435 | 3990 | 3990 | 3990 | 3990 | 92 |
| 546 | 20231219 | 095400 | 173288355 | 4000 | 4000 | 4000 | 4000 | 20 |
| 547 | 20231219 | 095300 | 173208355 | 4015 | 3990 | 4015 | 3990 | 496 |
| 548 | 20231219 | 095200 | 171227590 | 3990 | 3990 | 3995 | 3990 | 45 |
| 549 | 20231219 | 095100 | 171047990 | 3985 | 3995 | 3995 | 3985 | 27 |
| 550 | 20231219 | 095000 | 170940135 | 3995 | 3990 | 3995 | 3985 | 851 |
| 551 | 20231219 | 094900 | 167546390 | 3995 | 3990 | 3995 | 3990 | 112 |
| 552 | 20231219 | 094800 | 167099505 | 3995 | 3995 | 4000 | 3995 | 508 |
| 553 | 20231219 | 094700 | 165069490 | 3995 | 3995 | 4000 | 3995 | 79 |
| 554 | 20231219 | 094600 | 164753875 | 3995 | 3995 | 3995 | 3995 | 1443 |
| 555 | 20231219 | 094500 | 158989090 | 3995 | 4000 | 4000 | 3995 | 866 |
| 556 | 20231219 | 094400 | 155529410 | 4000 | 4000 | 4000 | 4000 | 97 |
| 557 | 20231219 | 094300 | 155141410 | 4000 | 4000 | 4000 | 3995 | 1390 |
| 558 | 20231219 | 094200 | 149588350 | 4005 | 4005 | 4015 | 4005 | 189 |
| 559 | 20231219 | 094100 | 148830745 | 3995 | 3995 | 3995 | 3995 | 230 |
| 560 | 20231219 | 094000 | 147911895 | 4005 | 4005 | 4005 | 4005 | 0 |
| 561 | 20231219 | 093900 | 147911895 | 4005 | 4005 | 4005 | 4005 | 11 |
| 562 | 20231219 | 093800 | 147867840 | 4005 | 4000 | 4005 | 3990 | 1414 |
| 563 | 20231219 | 093700 | 142220560 | 4000 | 4000 | 4000 | 4000 | 1 |
| 564 | 20231219 | 093600 | 142216560 | 4000 | 3995 | 4000 | 3995 | 568 |
| 565 | 20231219 | 093500 | 139946060 | 3995 | 3995 | 3995 | 3995 | 1516 |
| 566 | 20231219 | 093400 | 133889640 | 3995 | 3995 | 3995 | 3995 | 0 |
| 567 | 20231219 | 093300 | 133889640 | 3995 | 3995 | 3995 | 3995 | 95 |
| 568 | 20231219 | 093200 | 133510115 | 3995 | 3995 | 3995 | 3995 | 0 |
| 569 | 20231219 | 093100 | 133510115 | 3995 | 3995 | 3995 | 3995 | 22 |
| 570 | 20231219 | 093000 | 133422225 | 3995 | 3995 | 3995 | 3995 | 0 |
| 571 | 20231219 | 092900 | 133422225 | 3995 | 3995 | 3995 | 3995 | 0 |
| 572 | 20231219 | 092800 | 133422225 | 3995 | 4000 | 4000 | 3970 | 126 |
| 573 | 20231219 | 092700 | 132920980 | 4000 | 4000 | 4000 | 3965 | 2130 |
| 574 | 20231219 | 092600 | 124461015 | 3980 | 3980 | 3980 | 3980 | 2 |
| 575 | 20231219 | 092500 | 124453055 | 3980 | 3980 | 3980 | 3980 | 6 |
| 576 | 20231219 | 092400 | 124429175 | 4000 | 3980 | 4000 | 3970 | 1871 |
| 577 | 20231219 | 092300 | 116964330 | 3985 | 3980 | 3985 | 3980 | 508 |
| 578 | 20231219 | 092200 | 114940735 | 3980 | 3985 | 3985 | 3980 | 17 |
| 579 | 20231219 | 092100 | 114873040 | 3985 | 3985 | 3985 | 3980 | 266 |
| 580 | 20231219 | 092000 | 113813355 | 3985 | 3980 | 3985 | 3980 | 98 |
| 581 | 20231219 | 091900 | 113423305 | 3980 | 3970 | 3980 | 3970 | 311 |
| 582 | 20231219 | 091800 | 112188610 | 3970 | 3965 | 3970 | 3965 | 689 |
| 583 | 20231219 | 091700 | 109456715 | 3970 | 3975 | 3975 | 3965 | 1118 |
| 584 | 20231219 | 091600 | 105023730 | 3970 | 3980 | 3980 | 3965 | 2758 |
| 585 | 20231219 | 091500 | 94079285 | 3980 | 3975 | 3990 | 3975 | 11 |
| 586 | 20231219 | 091400 | 94035470 | 3970 | 3980 | 3980 | 3970 | 4640 |
| 587 | 20231219 | 091300 | 75591920 | 3980 | 3985 | 3990 | 3980 | 2306 |
| 588 | 20231219 | 091200 | 66402995 | 3990 | 3995 | 4000 | 3990 | 402 |
| 589 | 20231219 | 091100 | 64798755 | 3995 | 3990 | 3995 | 3990 | 95 |
| 590 | 20231219 | 091000 | 64419305 | 3990 | 3985 | 3990 | 3980 | 1350 |
| 591 | 20231219 | 090900 | 59043735 | 3990 | 3990 | 3990 | 3990 | 727 |
| 592 | 20231219 | 090800 | 56143005 | 4000 | 3995 | 4000 | 3995 | 175 |
| 593 | 20231219 | 090700 | 55443045 | 4000 | 3980 | 4000 | 3980 | 4152 |
| 594 | 20231219 | 090600 | 38906975 | 3975 | 3980 | 3980 | 3975 | 334 |
| 595 | 20231219 | 090500 | 37578755 | 3980 | 3985 | 3985 | 3980 | 149 |
| 596 | 20231219 | 090400 | 36985180 | 3985 | 3990 | 4000 | 3980 | 2989 |
| 597 | 20231219 | 090300 | 25076390 | 4000 | 4000 | 4000 | 3995 | 6 |
| 598 | 20231219 | 090200 | 25052395 | 3995 | 4000 | 4000 | 3990 | 2217 |
| 599 | 20231219 | 090100 | 16202400 | 4010 | 4010 | 4025 | 4010 | 343 |
| 600 | 20231219 | 090000 | 14826955 | 3990 | 4030 | 4035 | 3990 | 3539 |