31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 192600 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 13755 |
| 3 | 20231207 | 192500 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 4 | 20231207 | 192400 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 5 | 20231207 | 192300 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 6 | 20231207 | 192200 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 7 | 20231207 | 192100 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 8 | 20231207 | 192000 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 9 | 20231207 | 191900 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 10 | 20231207 | 191800 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 11 | 20231207 | 191700 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 12 | 20231207 | 191600 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 13 | 20231207 | 191500 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 14 | 20231207 | 191400 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 15 | 20231207 | 191300 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 16 | 20231207 | 191200 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 17 | 20231207 | 191100 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 18 | 20231207 | 191000 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 19 | 20231207 | 190900 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 20 | 20231207 | 190800 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 21 | 20231207 | 190700 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 22 | 20231207 | 190600 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 23 | 20231207 | 190500 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 24 | 20231207 | 190400 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 25 | 20231207 | 190300 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 26 | 20231207 | 190200 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 27 | 20231207 | 190100 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 28 | 20231207 | 190000 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 29 | 20231207 | 185900 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 30 | 20231207 | 185800 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 31 | 20231207 | 185700 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 32 | 20231207 | 185600 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 13755 |
| 33 | 20231207 | 185500 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 34 | 20231207 | 185400 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 35 | 20231207 | 185300 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 36 | 20231207 | 185200 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 37 | 20231207 | 185100 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 38 | 20231207 | 185000 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 39 | 20231207 | 184900 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 40 | 20231207 | 184800 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 41 | 20231207 | 184700 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 42 | 20231207 | 184600 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 43 | 20231207 | 184500 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 44 | 20231207 | 184400 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 45 | 20231207 | 184300 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 46 | 20231207 | 184200 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 47 | 20231207 | 184100 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 48 | 20231207 | 184000 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 49 | 20231207 | 183900 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 50 | 20231207 | 183800 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 51 | 20231207 | 183700 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 52 | 20231207 | 183600 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 53 | 20231207 | 183500 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 54 | 20231207 | 183400 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 55 | 20231207 | 183300 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 56 | 20231207 | 183200 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 57 | 20231207 | 183100 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 58 | 20231207 | 183000 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 59 | 20231207 | 182900 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 60 | 20231207 | 182800 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 61 | 20231207 | 182700 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 62 | 20231207 | 182600 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 13755 |
| 63 | 20231207 | 182500 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 64 | 20231207 | 182400 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 65 | 20231207 | 182300 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 66 | 20231207 | 182200 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 67 | 20231207 | 182100 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 68 | 20231207 | 182000 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 69 | 20231207 | 181900 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 70 | 20231207 | 181800 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 71 | 20231207 | 181700 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 72 | 20231207 | 181600 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 73 | 20231207 | 181500 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 74 | 20231207 | 181400 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 75 | 20231207 | 181300 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 76 | 20231207 | 181200 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 77 | 20231207 | 181100 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 78 | 20231207 | 181000 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 79 | 20231207 | 180900 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 80 | 20231207 | 180800 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 81 | 20231207 | 180700 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 82 | 20231207 | 180600 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 83 | 20231207 | 180500 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 84 | 20231207 | 180400 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 85 | 20231207 | 180300 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 86 | 20231207 | 180200 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 87 | 20231207 | 180100 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 88 | 20231207 | 180000 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 89 | 20231207 | 175900 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 90 | 20231207 | 175800 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 91 | 20231207 | 175700 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 92 | 20231207 | 175600 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 13755 |
| 93 | 20231207 | 175500 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 94 | 20231207 | 175400 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 95 | 20231207 | 175300 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 96 | 20231207 | 175200 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 97 | 20231207 | 175100 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 98 | 20231207 | 175000 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 99 | 20231207 | 174900 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 100 | 20231207 | 174800 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 101 | 20231207 | 174700 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 102 | 20231207 | 174600 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 103 | 20231207 | 174500 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 104 | 20231207 | 174400 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 105 | 20231207 | 174300 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 106 | 20231207 | 174200 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 107 | 20231207 | 174100 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 108 | 20231207 | 174000 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 109 | 20231207 | 173900 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 110 | 20231207 | 173800 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 111 | 20231207 | 173700 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 112 | 20231207 | 173600 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 113 | 20231207 | 173500 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 114 | 20231207 | 173400 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 115 | 20231207 | 173300 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 116 | 20231207 | 173200 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 117 | 20231207 | 173100 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 118 | 20231207 | 173000 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 119 | 20231207 | 172900 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 120 | 20231207 | 172800 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 121 | 20231207 | 172700 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 122 | 20231207 | 172600 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 13755 |
| 123 | 20231207 | 172500 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 124 | 20231207 | 172400 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 125 | 20231207 | 172300 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 126 | 20231207 | 172200 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 127 | 20231207 | 172100 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 128 | 20231207 | 172000 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 129 | 20231207 | 171900 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 130 | 20231207 | 171800 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 131 | 20231207 | 171700 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 132 | 20231207 | 171600 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 133 | 20231207 | 171500 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 134 | 20231207 | 171400 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 135 | 20231207 | 171300 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 136 | 20231207 | 171200 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 137 | 20231207 | 171100 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 138 | 20231207 | 171000 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 139 | 20231207 | 170900 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 140 | 20231207 | 170800 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 141 | 20231207 | 170700 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 142 | 20231207 | 170600 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 143 | 20231207 | 170500 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 144 | 20231207 | 170400 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 145 | 20231207 | 170300 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 146 | 20231207 | 170200 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 147 | 20231207 | 170100 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 148 | 20231207 | 170000 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 149 | 20231207 | 165900 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 150 | 20231207 | 165800 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 151 | 20231207 | 165700 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 152 | 20231207 | 165600 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 13755 |
| 153 | 20231207 | 165500 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 154 | 20231207 | 165400 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 155 | 20231207 | 165300 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 156 | 20231207 | 165200 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 157 | 20231207 | 165100 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 158 | 20231207 | 165000 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 159 | 20231207 | 164900 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 160 | 20231207 | 164800 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 161 | 20231207 | 164700 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 162 | 20231207 | 164600 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 163 | 20231207 | 164500 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 164 | 20231207 | 164400 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 165 | 20231207 | 164300 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 166 | 20231207 | 164200 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 167 | 20231207 | 164100 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 168 | 20231207 | 164000 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 169 | 20231207 | 163900 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 170 | 20231207 | 163800 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 171 | 20231207 | 163700 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 172 | 20231207 | 163600 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 173 | 20231207 | 163500 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 174 | 20231207 | 163400 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 175 | 20231207 | 163300 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 176 | 20231207 | 163200 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 177 | 20231207 | 163100 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 178 | 20231207 | 163000 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 179 | 20231207 | 162900 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 180 | 20231207 | 162800 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 181 | 20231207 | 162700 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 182 | 20231207 | 162600 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 13755 |
| 183 | 20231207 | 162500 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 184 | 20231207 | 162400 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 185 | 20231207 | 162300 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 186 | 20231207 | 162200 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 187 | 20231207 | 162100 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 188 | 20231207 | 162000 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 189 | 20231207 | 161900 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 190 | 20231207 | 161800 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 191 | 20231207 | 161700 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 192 | 20231207 | 161600 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 193 | 20231207 | 161500 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 194 | 20231207 | 161400 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 195 | 20231207 | 161300 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 196 | 20231207 | 161200 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 197 | 20231207 | 161100 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 198 | 20231207 | 161000 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 199 | 20231207 | 160900 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 200 | 20231207 | 160800 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 201 | 20231207 | 160700 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 202 | 20231207 | 160600 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 203 | 20231207 | 160500 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 204 | 20231207 | 160400 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 205 | 20231207 | 160300 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 206 | 20231207 | 160200 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 207 | 20231207 | 160100 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 208 | 20231207 | 160000 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 209 | 20231207 | 155900 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 210 | 20231207 | 155800 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 211 | 20231207 | 155700 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 212 | 20231207 | 155600 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 13755 |
| 213 | 20231207 | 155500 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 214 | 20231207 | 155400 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 215 | 20231207 | 155300 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 216 | 20231207 | 155200 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 217 | 20231207 | 155100 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 218 | 20231207 | 155000 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 219 | 20231207 | 154900 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 220 | 20231207 | 154800 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 221 | 20231207 | 154700 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 222 | 20231207 | 154600 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 223 | 20231207 | 154500 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 224 | 20231207 | 154400 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 225 | 20231207 | 154300 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 226 | 20231207 | 154200 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 227 | 20231207 | 154100 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 228 | 20231207 | 154000 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 229 | 20231207 | 153900 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 230 | 20231207 | 153800 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 231 | 20231207 | 153700 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 232 | 20231207 | 153600 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 233 | 20231207 | 153500 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 234 | 20231207 | 153400 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 235 | 20231207 | 153300 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 236 | 20231207 | 153200 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 237 | 20231207 | 153100 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 238 | 20231207 | 153000 | 1695792415 | 3675 | 3675 | 3675 | 3675 | 13755 |
| 239 | 20231207 | 152900 | 1645242790 | 3670 | 3670 | 3670 | 3670 | 0 |
| 240 | 20231207 | 152800 | 1645242790 | 3670 | 3670 | 3670 | 3670 | 0 |
| 241 | 20231207 | 152700 | 1645242790 | 3670 | 3670 | 3670 | 3670 | 0 |
| 242 | 20231207 | 152600 | 1645242790 | 3670 | 3670 | 3670 | 3670 | 0 |
| 243 | 20231207 | 152500 | 1645242790 | 3670 | 3670 | 3670 | 3670 | 0 |
| 244 | 20231207 | 152400 | 1645242790 | 3670 | 3670 | 3670 | 3670 | 0 |
| 245 | 20231207 | 152300 | 1645242790 | 3670 | 3670 | 3670 | 3670 | 0 |
| 246 | 20231207 | 152200 | 1645242790 | 3670 | 3670 | 3670 | 3670 | 0 |
| 247 | 20231207 | 152100 | 1645242790 | 3670 | 3670 | 3670 | 3670 | 0 |
| 248 | 20231207 | 152000 | 1645242790 | 3670 | 3670 | 3670 | 3670 | 0 |
| 249 | 20231207 | 151900 | 1645242790 | 3670 | 3670 | 3675 | 3670 | 8148 |
| 250 | 20231207 | 151800 | 1615301895 | 3675 | 3675 | 3675 | 3670 | 873 |
| 251 | 20231207 | 151700 | 1612095000 | 3670 | 3670 | 3670 | 3670 | 1216 |
| 252 | 20231207 | 151600 | 1607632280 | 3665 | 3665 | 3665 | 3665 | 396 |
| 253 | 20231207 | 151500 | 1606180940 | 3670 | 3670 | 3670 | 3670 | 0 |
| 254 | 20231207 | 151400 | 1606180940 | 3670 | 3670 | 3675 | 3670 | 220 |
| 255 | 20231207 | 151300 | 1605373175 | 3670 | 3670 | 3675 | 3670 | 1953 |
| 256 | 20231207 | 151200 | 1598205640 | 3670 | 3670 | 3670 | 3670 | 1469 |
| 257 | 20231207 | 151100 | 1592814410 | 3670 | 3670 | 3670 | 3670 | 0 |
| 258 | 20231207 | 151000 | 1592814410 | 3670 | 3670 | 3675 | 3670 | 234 |
| 259 | 20231207 | 150900 | 1591955490 | 3670 | 3670 | 3670 | 3670 | 120 |
| 260 | 20231207 | 150800 | 1591515090 | 3670 | 3670 | 3670 | 3670 | 210 |
| 261 | 20231207 | 150700 | 1590744390 | 3670 | 3675 | 3675 | 3670 | 703 |
| 262 | 20231207 | 150600 | 1588160965 | 3675 | 3680 | 3680 | 3675 | 2120 |
| 263 | 20231207 | 150500 | 1580363190 | 3675 | 3670 | 3675 | 3670 | 684 |
| 264 | 20231207 | 150400 | 1577849515 | 3670 | 3670 | 3670 | 3665 | 8752 |
| 265 | 20231207 | 150300 | 1545730385 | 3670 | 3665 | 3670 | 3665 | 3061 |
| 266 | 20231207 | 150200 | 1534511315 | 3665 | 3670 | 3670 | 3665 | 3576 |
| 267 | 20231207 | 150100 | 1521391270 | 3665 | 3665 | 3665 | 3665 | 200 |
| 268 | 20231207 | 150000 | 1520658270 | 3665 | 3670 | 3670 | 3665 | 1950 |
| 269 | 20231207 | 145900 | 1513511270 | 3665 | 3665 | 3665 | 3665 | 780 |
| 270 | 20231207 | 145800 | 1510652570 | 3665 | 3660 | 3670 | 3660 | 432 |
| 271 | 20231207 | 145700 | 1509068280 | 3665 | 3665 | 3670 | 3665 | 2982 |
| 272 | 20231207 | 145600 | 1498136750 | 3670 | 3660 | 3670 | 3660 | 5307 |
| 273 | 20231207 | 145500 | 1478682675 | 3660 | 3660 | 3665 | 3660 | 3139 |
| 274 | 20231207 | 145400 | 1467186250 | 3665 | 3660 | 3665 | 3660 | 187 |
| 275 | 20231207 | 145300 | 1466501670 | 3660 | 3660 | 3660 | 3660 | 371 |
| 276 | 20231207 | 145200 | 1465143810 | 3660 | 3665 | 3665 | 3660 | 104 |
| 277 | 20231207 | 145100 | 1464763150 | 3660 | 3665 | 3665 | 3660 | 2 |
| 278 | 20231207 | 145000 | 1464755825 | 3660 | 3660 | 3660 | 3660 | 10 |
| 279 | 20231207 | 144900 | 1464719225 | 3660 | 3660 | 3660 | 3660 | 115 |
| 280 | 20231207 | 144800 | 1464298325 | 3660 | 3660 | 3660 | 3660 | 66 |
| 281 | 20231207 | 144700 | 1464056765 | 3660 | 3660 | 3660 | 3660 | 70 |
| 282 | 20231207 | 144600 | 1463800565 | 3660 | 3660 | 3660 | 3660 | 18 |
| 283 | 20231207 | 144500 | 1463734685 | 3660 | 3660 | 3660 | 3660 | 59 |
| 284 | 20231207 | 144400 | 1463518745 | 3660 | 3660 | 3660 | 3660 | 14 |
| 285 | 20231207 | 144300 | 1463467505 | 3660 | 3660 | 3660 | 3660 | 1000 |
| 286 | 20231207 | 144200 | 1459807505 | 3660 | 3660 | 3660 | 3660 | 1276 |
| 287 | 20231207 | 144100 | 1455137345 | 3655 | 3660 | 3660 | 3655 | 487 |
| 288 | 20231207 | 144000 | 1453356360 | 3655 | 3655 | 3655 | 3655 | 2400 |
| 289 | 20231207 | 143900 | 1444584360 | 3660 | 3660 | 3660 | 3660 | 525 |
| 290 | 20231207 | 143800 | 1442662860 | 3660 | 3660 | 3660 | 3660 | 16 |
| 291 | 20231207 | 143700 | 1442604300 | 3665 | 3665 | 3665 | 3665 | 0 |
| 292 | 20231207 | 143600 | 1442604300 | 3665 | 3660 | 3665 | 3655 | 3413 |
| 293 | 20231207 | 143500 | 1430119745 | 3665 | 3660 | 3665 | 3660 | 3177 |
| 294 | 20231207 | 143400 | 1418491920 | 3655 | 3660 | 3660 | 3655 | 600 |
| 295 | 20231207 | 143300 | 1416297420 | 3655 | 3655 | 3655 | 3655 | 208 |
| 296 | 20231207 | 143200 | 1415537180 | 3655 | 3655 | 3655 | 3655 | 128 |
| 297 | 20231207 | 143100 | 1415069340 | 3660 | 3660 | 3660 | 3655 | 640 |
| 298 | 20231207 | 143000 | 1412729440 | 3655 | 3660 | 3660 | 3655 | 602 |
| 299 | 20231207 | 142900 | 1410528980 | 3660 | 3655 | 3660 | 3655 | 103 |
| 300 | 20231207 | 142800 | 1410152015 | 3655 | 3655 | 3655 | 3655 | 52 |
| 301 | 20231207 | 142700 | 1409961955 | 3655 | 3655 | 3655 | 3655 | 662 |
| 302 | 20231207 | 142600 | 1407542345 | 3655 | 3655 | 3655 | 3655 | 1000 |
| 303 | 20231207 | 142500 | 1403887345 | 3655 | 3655 | 3655 | 3655 | 949 |
| 304 | 20231207 | 142400 | 1400418750 | 3655 | 3660 | 3660 | 3655 | 1139 |
| 305 | 20231207 | 142300 | 1396255010 | 3660 | 3655 | 3660 | 3655 | 208 |
| 306 | 20231207 | 142200 | 1395494230 | 3660 | 3660 | 3660 | 3660 | 1 |
| 307 | 20231207 | 142100 | 1395490570 | 3655 | 3655 | 3655 | 3655 | 12 |
| 308 | 20231207 | 142000 | 1395446710 | 3655 | 3655 | 3655 | 3655 | 5 |
| 309 | 20231207 | 141900 | 1395428435 | 3655 | 3655 | 3655 | 3655 | 92 |
| 310 | 20231207 | 141800 | 1395092175 | 3660 | 3660 | 3660 | 3660 | 0 |
| 311 | 20231207 | 141700 | 1395092175 | 3660 | 3655 | 3660 | 3655 | 1908 |
| 312 | 20231207 | 141600 | 1388118425 | 3655 | 3655 | 3655 | 3655 | 700 |
| 313 | 20231207 | 141500 | 1385559925 | 3655 | 3660 | 3660 | 3655 | 294 |
| 314 | 20231207 | 141400 | 1384484805 | 3655 | 3655 | 3655 | 3655 | 1063 |
| 315 | 20231207 | 141300 | 1380599540 | 3655 | 3655 | 3655 | 3655 | 2800 |
| 316 | 20231207 | 141200 | 1370365540 | 3655 | 3655 | 3655 | 3655 | 41 |
| 317 | 20231207 | 141100 | 1370215685 | 3660 | 3660 | 3660 | 3655 | 711 |
| 318 | 20231207 | 141000 | 1367613430 | 3660 | 3660 | 3660 | 3660 | 3534 |
| 319 | 20231207 | 140900 | 1354678990 | 3655 | 3655 | 3655 | 3655 | 1 |
| 320 | 20231207 | 140800 | 1354675335 | 3660 | 3660 | 3660 | 3660 | 53 |
| 321 | 20231207 | 140700 | 1354481355 | 3660 | 3655 | 3660 | 3655 | 275 |
| 322 | 20231207 | 140600 | 1353474995 | 3655 | 3655 | 3655 | 3655 | 2000 |
| 323 | 20231207 | 140500 | 1346164995 | 3655 | 3660 | 3660 | 3655 | 6 |
| 324 | 20231207 | 140400 | 1346143050 | 3655 | 3655 | 3655 | 3655 | 299 |
| 325 | 20231207 | 140300 | 1345050205 | 3655 | 3655 | 3655 | 3655 | 100 |
| 326 | 20231207 | 140200 | 1344684705 | 3655 | 3660 | 3660 | 3655 | 301 |
| 327 | 20231207 | 140100 | 1343583050 | 3660 | 3660 | 3660 | 3660 | 460 |
| 328 | 20231207 | 140000 | 1341899450 | 3665 | 3665 | 3665 | 3660 | 57 |
| 329 | 20231207 | 135900 | 1341690655 | 3660 | 3660 | 3660 | 3660 | 30 |
| 330 | 20231207 | 135800 | 1341580855 | 3665 | 3660 | 3665 | 3660 | 518 |
| 331 | 20231207 | 135700 | 1339684970 | 3660 | 3660 | 3660 | 3660 | 693 |
| 332 | 20231207 | 135600 | 1337148590 | 3665 | 3665 | 3665 | 3665 | 318 |
| 333 | 20231207 | 135500 | 1335983120 | 3665 | 3665 | 3665 | 3665 | 100 |
| 334 | 20231207 | 135400 | 1335616620 | 3665 | 3660 | 3665 | 3660 | 78 |
| 335 | 20231207 | 135300 | 1335331115 | 3660 | 3660 | 3660 | 3660 | 1234 |
| 336 | 20231207 | 135200 | 1330814675 | 3660 | 3660 | 3660 | 3660 | 0 |
| 337 | 20231207 | 135100 | 1330814675 | 3660 | 3660 | 3660 | 3660 | 1 |
| 338 | 20231207 | 135000 | 1330811015 | 3655 | 3655 | 3655 | 3655 | 6 |
| 339 | 20231207 | 134900 | 1330789085 | 3655 | 3655 | 3655 | 3655 | 0 |
| 340 | 20231207 | 134800 | 1330789085 | 3655 | 3655 | 3655 | 3655 | 110 |
| 341 | 20231207 | 134700 | 1330387035 | 3655 | 3655 | 3655 | 3655 | 0 |
| 342 | 20231207 | 134600 | 1330387035 | 3655 | 3655 | 3655 | 3655 | 1000 |
| 343 | 20231207 | 134500 | 1326732035 | 3660 | 3660 | 3660 | 3660 | 1 |
| 344 | 20231207 | 134400 | 1326728375 | 3655 | 3655 | 3655 | 3655 | 0 |
| 345 | 20231207 | 134300 | 1326728375 | 3655 | 3655 | 3660 | 3655 | 2237 |
| 346 | 20231207 | 134200 | 1318552135 | 3655 | 3655 | 3655 | 3655 | 20 |
| 347 | 20231207 | 134100 | 1318479035 | 3660 | 3660 | 3660 | 3660 | 965 |
| 348 | 20231207 | 134000 | 1314947135 | 3660 | 3660 | 3660 | 3660 | 49 |
| 349 | 20231207 | 133900 | 1314767795 | 3655 | 3655 | 3655 | 3655 | 183 |
| 350 | 20231207 | 133800 | 1314098930 | 3655 | 3655 | 3655 | 3655 | 1629 |
| 351 | 20231207 | 133700 | 1308144935 | 3655 | 3655 | 3655 | 3655 | 120 |
| 352 | 20231207 | 133600 | 1307706335 | 3660 | 3660 | 3660 | 3660 | 485 |
| 353 | 20231207 | 133500 | 1305931235 | 3660 | 3660 | 3660 | 3660 | 1041 |
| 354 | 20231207 | 133400 | 1302121175 | 3660 | 3660 | 3660 | 3660 | 0 |
| 355 | 20231207 | 133300 | 1302121175 | 3660 | 3665 | 3665 | 3660 | 853 |
| 356 | 20231207 | 133200 | 1298994935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 357 | 20231207 | 133100 | 1298994935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 358 | 20231207 | 133000 | 1298994935 | 3660 | 3660 | 3660 | 3660 | 2 |
| 359 | 20231207 | 132900 | 1298987615 | 3660 | 3665 | 3665 | 3660 | 1229 |
| 360 | 20231207 | 132800 | 1294489450 | 3660 | 3660 | 3660 | 3660 | 276 |
| 361 | 20231207 | 132700 | 1293479290 | 3660 | 3660 | 3660 | 3660 | 255 |
| 362 | 20231207 | 132600 | 1292545990 | 3660 | 3660 | 3660 | 3660 | 671 |
| 363 | 20231207 | 132500 | 1290090130 | 3665 | 3665 | 3665 | 3665 | 0 |
| 364 | 20231207 | 132400 | 1290090130 | 3665 | 3660 | 3665 | 3660 | 1113 |
| 365 | 20231207 | 132300 | 1286016525 | 3660 | 3670 | 3670 | 3660 | 1674 |
| 366 | 20231207 | 132200 | 1279882350 | 3665 | 3665 | 3665 | 3665 | 450 |
| 367 | 20231207 | 132100 | 1278233100 | 3670 | 3670 | 3670 | 3670 | 0 |
| 368 | 20231207 | 132000 | 1278233100 | 3670 | 3670 | 3670 | 3670 | 0 |
| 369 | 20231207 | 131900 | 1278233100 | 3670 | 3675 | 3675 | 3670 | 8494 |
| 370 | 20231207 | 131800 | 1247060100 | 3670 | 3675 | 3675 | 3670 | 1193 |
| 371 | 20231207 | 131700 | 1242675885 | 3675 | 3675 | 3675 | 3675 | 11 |
| 372 | 20231207 | 131600 | 1242635460 | 3675 | 3675 | 3680 | 3675 | 3896 |
| 373 | 20231207 | 131500 | 1228317650 | 3675 | 3675 | 3675 | 3675 | 0 |
| 374 | 20231207 | 131400 | 1228317650 | 3675 | 3670 | 3675 | 3670 | 7000 |
| 375 | 20231207 | 131300 | 1202626245 | 3665 | 3665 | 3665 | 3665 | 1062 |
| 376 | 20231207 | 131200 | 1198734015 | 3670 | 3665 | 3670 | 3665 | 572 |
| 377 | 20231207 | 131100 | 1196637630 | 3670 | 3665 | 3670 | 3665 | 13 |
| 378 | 20231207 | 131000 | 1196589955 | 3665 | 3655 | 3665 | 3655 | 11219 |
| 379 | 20231207 | 130900 | 1155480125 | 3660 | 3660 | 3665 | 3650 | 758 |
| 380 | 20231207 | 130800 | 1152712325 | 3660 | 3655 | 3660 | 3655 | 5400 |
| 381 | 20231207 | 130700 | 1132958210 | 3655 | 3655 | 3655 | 3655 | 1 |
| 382 | 20231207 | 130600 | 1132954555 | 3655 | 3655 | 3655 | 3655 | 0 |
| 383 | 20231207 | 130500 | 1132954555 | 3655 | 3655 | 3655 | 3655 | 0 |
| 384 | 20231207 | 130400 | 1132954555 | 3655 | 3650 | 3655 | 3650 | 501 |
| 385 | 20231207 | 130300 | 1131125900 | 3650 | 3650 | 3650 | 3650 | 2500 |
| 386 | 20231207 | 130200 | 1122000900 | 3650 | 3650 | 3650 | 3650 | 1 |
| 387 | 20231207 | 130100 | 1121997250 | 3645 | 3645 | 3645 | 3645 | 1 |
| 388 | 20231207 | 130000 | 1121993605 | 3645 | 3645 | 3645 | 3645 | 1 |
| 389 | 20231207 | 125900 | 1121989960 | 3650 | 3650 | 3650 | 3650 | 1 |
| 390 | 20231207 | 125800 | 1121986310 | 3645 | 3645 | 3645 | 3645 | 910 |
| 391 | 20231207 | 125700 | 1118669360 | 3645 | 3650 | 3650 | 3645 | 140 |
| 392 | 20231207 | 125600 | 1118158810 | 3645 | 3640 | 3645 | 3640 | 1171 |
| 393 | 20231207 | 125500 | 1113890525 | 3640 | 3640 | 3640 | 3640 | 50 |
| 394 | 20231207 | 125400 | 1113708525 | 3640 | 3640 | 3640 | 3640 | 0 |
| 395 | 20231207 | 125300 | 1113708525 | 3640 | 3640 | 3640 | 3640 | 652 |
| 396 | 20231207 | 125200 | 1111335245 | 3640 | 3645 | 3645 | 3640 | 3859 |
| 397 | 20231207 | 125100 | 1097281710 | 3645 | 3645 | 3645 | 3645 | 0 |
| 398 | 20231207 | 125000 | 1097281710 | 3645 | 3645 | 3645 | 3645 | 1000 |
| 399 | 20231207 | 124900 | 1093636710 | 3645 | 3645 | 3645 | 3645 | 150 |
| 400 | 20231207 | 124800 | 1093089960 | 3650 | 3650 | 3650 | 3650 | 725 |
| 401 | 20231207 | 124700 | 1090443710 | 3650 | 3650 | 3650 | 3650 | 1957 |
| 402 | 20231207 | 124600 | 1083300660 | 3650 | 3650 | 3655 | 3650 | 434 |
| 403 | 20231207 | 124500 | 1081716550 | 3650 | 3650 | 3650 | 3650 | 0 |
| 404 | 20231207 | 124400 | 1081716550 | 3650 | 3655 | 3655 | 3650 | 1002 |
| 405 | 20231207 | 124300 | 1078054245 | 3650 | 3650 | 3650 | 3650 | 0 |
| 406 | 20231207 | 124200 | 1078054245 | 3650 | 3650 | 3650 | 3650 | 350 |
| 407 | 20231207 | 124100 | 1076776745 | 3650 | 3650 | 3650 | 3650 | 2 |
| 408 | 20231207 | 124000 | 1076769445 | 3650 | 3650 | 3650 | 3645 | 1003 |
| 409 | 20231207 | 123900 | 1073108545 | 3650 | 3650 | 3650 | 3650 | 0 |
| 410 | 20231207 | 123800 | 1073108545 | 3650 | 3645 | 3650 | 3645 | 2292 |
| 411 | 20231207 | 123700 | 1064744205 | 3645 | 3645 | 3645 | 3645 | 0 |
| 412 | 20231207 | 123600 | 1064744205 | 3645 | 3645 | 3645 | 3645 | 1533 |
| 413 | 20231207 | 123500 | 1059156420 | 3650 | 3645 | 3650 | 3645 | 1728 |
| 414 | 20231207 | 123400 | 1052857810 | 3640 | 3640 | 3640 | 3640 | 186 |
| 415 | 20231207 | 123300 | 1052180770 | 3635 | 3635 | 3635 | 3635 | 0 |
| 416 | 20231207 | 123200 | 1052180770 | 3635 | 3635 | 3635 | 3635 | 0 |
| 417 | 20231207 | 123100 | 1052180770 | 3635 | 3635 | 3635 | 3635 | 910 |
| 418 | 20231207 | 123000 | 1048872920 | 3635 | 3635 | 3635 | 3635 | 0 |
| 419 | 20231207 | 122900 | 1048872920 | 3635 | 3635 | 3635 | 3635 | 50 |
| 420 | 20231207 | 122800 | 1048691170 | 3640 | 3635 | 3640 | 3635 | 130 |
| 421 | 20231207 | 122700 | 1048218470 | 3635 | 3640 | 3640 | 3635 | 110 |
| 422 | 20231207 | 122600 | 1047818610 | 3640 | 3640 | 3640 | 3640 | 2 |
| 423 | 20231207 | 122500 | 1047811330 | 3640 | 3640 | 3640 | 3640 | 686 |
| 424 | 20231207 | 122400 | 1045314290 | 3640 | 3640 | 3640 | 3640 | 616 |
| 425 | 20231207 | 122300 | 1043072050 | 3640 | 3640 | 3640 | 3640 | 0 |
| 426 | 20231207 | 122200 | 1043072050 | 3640 | 3640 | 3640 | 3640 | 1 |
| 427 | 20231207 | 122100 | 1043068410 | 3640 | 3640 | 3640 | 3640 | 0 |
| 428 | 20231207 | 122000 | 1043068410 | 3640 | 3640 | 3640 | 3640 | 600 |
| 429 | 20231207 | 121900 | 1040884410 | 3635 | 3635 | 3635 | 3635 | 0 |
| 430 | 20231207 | 121800 | 1040884410 | 3635 | 3635 | 3635 | 3635 | 0 |
| 431 | 20231207 | 121700 | 1040884410 | 3635 | 3635 | 3635 | 3635 | 0 |
| 432 | 20231207 | 121600 | 1040884410 | 3635 | 3635 | 3635 | 3635 | 50 |
| 433 | 20231207 | 121500 | 1040702660 | 3635 | 3635 | 3635 | 3635 | 0 |
| 434 | 20231207 | 121400 | 1040702660 | 3635 | 3635 | 3635 | 3635 | 566 |
| 435 | 20231207 | 121300 | 1038645250 | 3635 | 3635 | 3635 | 3635 | 817 |
| 436 | 20231207 | 121200 | 1035675455 | 3635 | 3635 | 3635 | 3635 | 934 |
| 437 | 20231207 | 121100 | 1032280365 | 3640 | 3640 | 3640 | 3640 | 0 |
| 438 | 20231207 | 121000 | 1032280365 | 3640 | 3640 | 3640 | 3640 | 0 |
| 439 | 20231207 | 120900 | 1032280365 | 3640 | 3640 | 3640 | 3640 | 0 |
| 440 | 20231207 | 120800 | 1032280365 | 3640 | 3640 | 3640 | 3640 | 5 |
| 441 | 20231207 | 120700 | 1032262165 | 3640 | 3640 | 3640 | 3640 | 235 |
| 442 | 20231207 | 120600 | 1031406765 | 3640 | 3640 | 3640 | 3640 | 0 |
| 443 | 20231207 | 120500 | 1031406765 | 3640 | 3640 | 3640 | 3640 | 8 |
| 444 | 20231207 | 120400 | 1031377645 | 3640 | 3640 | 3640 | 3640 | 50 |
| 445 | 20231207 | 120300 | 1031195645 | 3640 | 3640 | 3640 | 3640 | 0 |
| 446 | 20231207 | 120200 | 1031195645 | 3640 | 3640 | 3640 | 3640 | 50 |
| 447 | 20231207 | 120100 | 1031013645 | 3645 | 3645 | 3645 | 3645 | 0 |
| 448 | 20231207 | 120000 | 1031013645 | 3645 | 3645 | 3645 | 3645 | 130 |
| 449 | 20231207 | 115900 | 1030539795 | 3635 | 3635 | 3635 | 3635 | 97 |
| 450 | 20231207 | 115800 | 1030187200 | 3640 | 3635 | 3640 | 3635 | 1024 |
| 451 | 20231207 | 115700 | 1026463250 | 3635 | 3635 | 3635 | 3635 | 379 |
| 452 | 20231207 | 115600 | 1025085585 | 3635 | 3635 | 3635 | 3635 | 0 |
| 453 | 20231207 | 115500 | 1025085585 | 3635 | 3640 | 3640 | 3635 | 1300 |
| 454 | 20231207 | 115400 | 1020360025 | 3640 | 3640 | 3640 | 3640 | 0 |
| 455 | 20231207 | 115300 | 1020360025 | 3640 | 3645 | 3645 | 3640 | 900 |
| 456 | 20231207 | 115200 | 1017083945 | 3645 | 3645 | 3645 | 3645 | 400 |
| 457 | 20231207 | 115100 | 1015625945 | 3645 | 3645 | 3645 | 3645 | 301 |
| 458 | 20231207 | 115000 | 1014528800 | 3645 | 3645 | 3645 | 3645 | 1000 |
| 459 | 20231207 | 114900 | 1010883800 | 3650 | 3645 | 3650 | 3645 | 527 |
| 460 | 20231207 | 114800 | 1008962635 | 3645 | 3645 | 3645 | 3645 | 0 |
| 461 | 20231207 | 114700 | 1008962635 | 3645 | 3645 | 3645 | 3645 | 0 |
| 462 | 20231207 | 114600 | 1008962635 | 3645 | 3645 | 3645 | 3645 | 75 |
| 463 | 20231207 | 114500 | 1008689260 | 3645 | 3645 | 3645 | 3645 | 390 |
| 464 | 20231207 | 114400 | 1007267710 | 3645 | 3645 | 3645 | 3645 | 1 |
| 465 | 20231207 | 114300 | 1007264065 | 3650 | 3650 | 3650 | 3650 | 0 |
| 466 | 20231207 | 114200 | 1007264065 | 3650 | 3640 | 3650 | 3640 | 1479 |
| 467 | 20231207 | 114100 | 1001873270 | 3640 | 3640 | 3640 | 3640 | 1900 |
| 468 | 20231207 | 114000 | 994957270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 469 | 20231207 | 113900 | 994957270 | 3635 | 3635 | 3635 | 3635 | 304 |
| 470 | 20231207 | 113800 | 993852230 | 3635 | 3625 | 3635 | 3625 | 5401 |
| 471 | 20231207 | 113700 | 974269595 | 3625 | 3645 | 3645 | 3625 | 18771 |
| 472 | 20231207 | 113600 | 906126655 | 3650 | 3645 | 3650 | 3645 | 104 |
| 473 | 20231207 | 113500 | 905747565 | 3645 | 3645 | 3645 | 3645 | 0 |
| 474 | 20231207 | 113400 | 905747565 | 3645 | 3645 | 3645 | 3645 | 450 |
| 475 | 20231207 | 113300 | 904107315 | 3645 | 3645 | 3645 | 3645 | 244 |
| 476 | 20231207 | 113200 | 903217935 | 3645 | 3645 | 3645 | 3645 | 1020 |
| 477 | 20231207 | 113100 | 899500035 | 3645 | 3655 | 3655 | 3645 | 4003 |
| 478 | 20231207 | 113000 | 884909070 | 3665 | 3665 | 3665 | 3665 | 0 |
| 479 | 20231207 | 112900 | 884909070 | 3665 | 3665 | 3665 | 3665 | 0 |
| 480 | 20231207 | 112800 | 884909070 | 3665 | 3665 | 3665 | 3655 | 12 |
| 481 | 20231207 | 112700 | 884865100 | 3665 | 3645 | 3665 | 3645 | 5200 |
| 482 | 20231207 | 112600 | 865869145 | 3645 | 3645 | 3645 | 3645 | 300 |
| 483 | 20231207 | 112500 | 864775645 | 3645 | 3645 | 3645 | 3645 | 13 |
| 484 | 20231207 | 112400 | 864728260 | 3645 | 3645 | 3645 | 3645 | 338 |
| 485 | 20231207 | 112300 | 863496250 | 3650 | 3645 | 3650 | 3645 | 210 |
| 486 | 20231207 | 112200 | 862730300 | 3650 | 3650 | 3650 | 3645 | 8 |
| 487 | 20231207 | 112100 | 862701105 | 3645 | 3645 | 3645 | 3645 | 300 |
| 488 | 20231207 | 112000 | 861607605 | 3650 | 3650 | 3650 | 3650 | 7 |
| 489 | 20231207 | 111900 | 861582055 | 3645 | 3645 | 3645 | 3645 | 341 |
| 490 | 20231207 | 111800 | 860339110 | 3645 | 3645 | 3645 | 3645 | 9 |
| 491 | 20231207 | 111700 | 860306305 | 3645 | 3645 | 3645 | 3645 | 50 |
| 492 | 20231207 | 111600 | 860124055 | 3645 | 3645 | 3645 | 3645 | 100 |
| 493 | 20231207 | 111500 | 859759555 | 3650 | 3655 | 3655 | 3650 | 1416 |
| 494 | 20231207 | 111400 | 854589770 | 3655 | 3655 | 3655 | 3655 | 103 |
| 495 | 20231207 | 111300 | 854213305 | 3660 | 3670 | 3670 | 3660 | 8379 |
| 496 | 20231207 | 111200 | 823520120 | 3670 | 3665 | 3670 | 3665 | 113 |
| 497 | 20231207 | 111100 | 823105970 | 3665 | 3665 | 3665 | 3665 | 1000 |
| 498 | 20231207 | 111000 | 819440970 | 3665 | 3665 | 3665 | 3665 | 1 |
| 499 | 20231207 | 110900 | 819437305 | 3660 | 3660 | 3660 | 3660 | 101 |
| 500 | 20231207 | 110800 | 819067645 | 3655 | 3665 | 3665 | 3655 | 6315 |
| 501 | 20231207 | 110700 | 795926920 | 3665 | 3665 | 3665 | 3665 | 10 |
| 502 | 20231207 | 110600 | 795890270 | 3665 | 3665 | 3665 | 3665 | 33 |
| 503 | 20231207 | 110500 | 795769325 | 3660 | 3660 | 3665 | 3660 | 1106 |
| 504 | 20231207 | 110400 | 791721360 | 3660 | 3655 | 3660 | 3655 | 1054 |
| 505 | 20231207 | 110300 | 787864220 | 3660 | 3660 | 3660 | 3660 | 0 |
| 506 | 20231207 | 110200 | 787864220 | 3660 | 3660 | 3660 | 3660 | 404 |
| 507 | 20231207 | 110100 | 786385580 | 3660 | 3660 | 3660 | 3660 | 1000 |
| 508 | 20231207 | 110000 | 782725580 | 3660 | 3650 | 3660 | 3650 | 68 |
| 509 | 20231207 | 105900 | 782477250 | 3655 | 3655 | 3655 | 3655 | 1000 |
| 510 | 20231207 | 105800 | 778822250 | 3655 | 3640 | 3655 | 3640 | 13000 |
| 511 | 20231207 | 105700 | 731366155 | 3640 | 3640 | 3640 | 3640 | 11 |
| 512 | 20231207 | 105600 | 731326115 | 3635 | 3640 | 3640 | 3635 | 138 |
| 513 | 20231207 | 105500 | 730823800 | 3640 | 3640 | 3640 | 3640 | 422 |
| 514 | 20231207 | 105400 | 729287720 | 3640 | 3640 | 3640 | 3640 | 349 |
| 515 | 20231207 | 105300 | 728017360 | 3635 | 3635 | 3635 | 3635 | 369 |
| 516 | 20231207 | 105200 | 726676045 | 3640 | 3640 | 3640 | 3640 | 300 |
| 517 | 20231207 | 105100 | 725584045 | 3640 | 3635 | 3640 | 3635 | 107 |
| 518 | 20231207 | 105000 | 725195070 | 3635 | 3635 | 3635 | 3635 | 150 |
| 519 | 20231207 | 104900 | 724649820 | 3640 | 3640 | 3640 | 3640 | 77 |
| 520 | 20231207 | 104800 | 724369540 | 3635 | 3635 | 3635 | 3635 | 225 |
| 521 | 20231207 | 104700 | 723551665 | 3640 | 3640 | 3640 | 3640 | 177 |
| 522 | 20231207 | 104600 | 722907385 | 3640 | 3640 | 3640 | 3640 | 153 |
| 523 | 20231207 | 104500 | 722350465 | 3645 | 3645 | 3645 | 3645 | 2 |
| 524 | 20231207 | 104400 | 722343175 | 3645 | 3645 | 3645 | 3645 | 2 |
| 525 | 20231207 | 104300 | 722335885 | 3650 | 3650 | 3650 | 3650 | 283 |
| 526 | 20231207 | 104200 | 721302935 | 3650 | 3645 | 3650 | 3640 | 189 |
| 527 | 20231207 | 104100 | 720614115 | 3650 | 3645 | 3650 | 3645 | 267 |
| 528 | 20231207 | 104000 | 719640070 | 3650 | 3645 | 3650 | 3645 | 3348 |
| 529 | 20231207 | 103900 | 707435610 | 3645 | 3640 | 3645 | 3640 | 6189 |
| 530 | 20231207 | 103800 | 684905150 | 3635 | 3635 | 3635 | 3635 | 26 |
| 531 | 20231207 | 103700 | 684810640 | 3635 | 3635 | 3635 | 3635 | 4000 |
| 532 | 20231207 | 103600 | 670270640 | 3635 | 3635 | 3635 | 3635 | 3070 |
| 533 | 20231207 | 103500 | 659111190 | 3635 | 3635 | 3635 | 3635 | 125 |
| 534 | 20231207 | 103400 | 658656815 | 3640 | 3635 | 3640 | 3635 | 1002 |
| 535 | 20231207 | 103300 | 655014535 | 3635 | 3635 | 3635 | 3635 | 200 |
| 536 | 20231207 | 103200 | 654287535 | 3635 | 3635 | 3635 | 3635 | 485 |
| 537 | 20231207 | 103100 | 652524560 | 3635 | 3640 | 3640 | 3635 | 1427 |
| 538 | 20231207 | 103000 | 647330290 | 3640 | 3640 | 3640 | 3640 | 36 |
| 539 | 20231207 | 102900 | 647199250 | 3645 | 3640 | 3645 | 3640 | 47 |
| 540 | 20231207 | 102800 | 647028095 | 3640 | 3640 | 3640 | 3640 | 0 |
| 541 | 20231207 | 102700 | 647028095 | 3640 | 3640 | 3640 | 3640 | 0 |
| 542 | 20231207 | 102600 | 647028095 | 3640 | 3645 | 3645 | 3640 | 245 |
| 543 | 20231207 | 102500 | 646136285 | 3645 | 3645 | 3645 | 3645 | 35 |
| 544 | 20231207 | 102400 | 646008710 | 3645 | 3645 | 3645 | 3645 | 0 |
| 545 | 20231207 | 102300 | 646008710 | 3645 | 3640 | 3645 | 3635 | 1179 |
| 546 | 20231207 | 102200 | 641715500 | 3640 | 3635 | 3640 | 3635 | 6 |
| 547 | 20231207 | 102100 | 641693685 | 3635 | 3635 | 3635 | 3635 | 257 |
| 548 | 20231207 | 102000 | 640759490 | 3640 | 3640 | 3640 | 3640 | 1000 |
| 549 | 20231207 | 101900 | 637119490 | 3645 | 3645 | 3645 | 3645 | 3 |
| 550 | 20231207 | 101800 | 637108555 | 3640 | 3640 | 3640 | 3640 | 355 |
| 551 | 20231207 | 101700 | 635816355 | 3640 | 3640 | 3640 | 3640 | 5 |
| 552 | 20231207 | 101600 | 635798155 | 3640 | 3640 | 3640 | 3640 | 431 |
| 553 | 20231207 | 101500 | 634229315 | 3640 | 3635 | 3640 | 3635 | 889 |
| 554 | 20231207 | 101400 | 630995300 | 3640 | 3645 | 3645 | 3640 | 1400 |
| 555 | 20231207 | 101300 | 625898205 | 3645 | 3645 | 3645 | 3645 | 24 |
| 556 | 20231207 | 101200 | 625810725 | 3650 | 3650 | 3650 | 3650 | 464 |
| 557 | 20231207 | 101100 | 624117125 | 3650 | 3655 | 3655 | 3650 | 4377 |
| 558 | 20231207 | 101000 | 608137185 | 3650 | 3655 | 3660 | 3650 | 5235 |
| 559 | 20231207 | 100900 | 589012960 | 3655 | 3670 | 3670 | 3655 | 14015 |
| 560 | 20231207 | 100800 | 537701925 | 3665 | 3670 | 3675 | 3665 | 335 |
| 561 | 20231207 | 100700 | 536473655 | 3675 | 3675 | 3675 | 3675 | 271 |
| 562 | 20231207 | 100600 | 535477730 | 3670 | 3665 | 3670 | 3665 | 3021 |
| 563 | 20231207 | 100500 | 524405560 | 3670 | 3670 | 3670 | 3670 | 409 |
| 564 | 20231207 | 100400 | 522904530 | 3670 | 3665 | 3670 | 3665 | 422 |
| 565 | 20231207 | 100300 | 521356535 | 3665 | 3665 | 3665 | 3665 | 1622 |
| 566 | 20231207 | 100200 | 515411905 | 3670 | 3670 | 3670 | 3670 | 504 |
| 567 | 20231207 | 100100 | 513562225 | 3670 | 3670 | 3670 | 3670 | 0 |
| 568 | 20231207 | 100000 | 513562225 | 3670 | 3670 | 3670 | 3670 | 100 |
| 569 | 20231207 | 095900 | 513195225 | 3675 | 3675 | 3675 | 3675 | 6 |
| 570 | 20231207 | 095800 | 513173175 | 3675 | 3675 | 3675 | 3675 | 100 |
| 571 | 20231207 | 095700 | 512805675 | 3675 | 3675 | 3675 | 3675 | 52 |
| 572 | 20231207 | 095600 | 512614575 | 3675 | 3675 | 3675 | 3670 | 1336 |
| 573 | 20231207 | 095500 | 507704800 | 3675 | 3670 | 3675 | 3670 | 123 |
| 574 | 20231207 | 095400 | 507253385 | 3665 | 3665 | 3670 | 3665 | 1024 |
| 575 | 20231207 | 095300 | 503497460 | 3665 | 3665 | 3665 | 3665 | 911 |
| 576 | 20231207 | 095200 | 500158645 | 3665 | 3670 | 3670 | 3665 | 13 |
| 577 | 20231207 | 095100 | 500110940 | 3670 | 3665 | 3670 | 3665 | 1125 |
| 578 | 20231207 | 095000 | 495987240 | 3665 | 3680 | 3680 | 3665 | 1025 |
| 579 | 20231207 | 094900 | 492227000 | 3680 | 3695 | 3700 | 3680 | 3957 |
| 580 | 20231207 | 094800 | 477632110 | 3690 | 3675 | 3700 | 3670 | 27037 |
| 581 | 20231207 | 094700 | 377655900 | 3675 | 3665 | 3680 | 3665 | 12783 |
| 582 | 20231207 | 094600 | 330636950 | 3670 | 3665 | 3670 | 3665 | 116 |
| 583 | 20231207 | 094500 | 330211250 | 3665 | 3660 | 3665 | 3660 | 1078 |
| 584 | 20231207 | 094400 | 326260395 | 3660 | 3655 | 3660 | 3650 | 3443 |
| 585 | 20231207 | 094300 | 313666345 | 3650 | 3650 | 3650 | 3650 | 403 |
| 586 | 20231207 | 094200 | 312195395 | 3655 | 3660 | 3660 | 3655 | 1455 |
| 587 | 20231207 | 094100 | 306877345 | 3660 | 3650 | 3660 | 3650 | 360 |
| 588 | 20231207 | 094000 | 305560045 | 3650 | 3655 | 3655 | 3650 | 2141 |
| 589 | 20231207 | 093900 | 297744390 | 3655 | 3655 | 3655 | 3655 | 0 |
| 590 | 20231207 | 093800 | 297744390 | 3655 | 3655 | 3655 | 3655 | 609 |
| 591 | 20231207 | 093700 | 295518495 | 3650 | 3655 | 3655 | 3650 | 60 |
| 592 | 20231207 | 093600 | 295299375 | 3655 | 3650 | 3655 | 3650 | 6 |
| 593 | 20231207 | 093500 | 295277460 | 3650 | 3655 | 3665 | 3650 | 4551 |
| 594 | 20231207 | 093400 | 278652845 | 3650 | 3625 | 3650 | 3625 | 5361 |
| 595 | 20231207 | 093300 | 259161225 | 3625 | 3625 | 3625 | 3625 | 1050 |
| 596 | 20231207 | 093200 | 255354975 | 3625 | 3625 | 3625 | 3625 | 123 |
| 597 | 20231207 | 093100 | 254909100 | 3625 | 3630 | 3630 | 3625 | 1011 |
| 598 | 20231207 | 093000 | 251241675 | 3630 | 3620 | 3630 | 3620 | 1393 |
| 599 | 20231207 | 092900 | 246198885 | 3625 | 3630 | 3630 | 3625 | 1463 |
| 600 | 20231207 | 092800 | 240894010 | 3630 | 3630 | 3630 | 3630 | 1740 |
| 601 | 20231207 | 092700 | 234577810 | 3630 | 3620 | 3630 | 3620 | 1240 |
| 602 | 20231207 | 092600 | 230080995 | 3625 | 3630 | 3630 | 3625 | 681 |
| 603 | 20231207 | 092500 | 227610360 | 3620 | 3625 | 3625 | 3620 | 747 |
| 604 | 20231207 | 092400 | 224903770 | 3625 | 3630 | 3630 | 3625 | 266 |
| 605 | 20231207 | 092300 | 223939515 | 3630 | 3625 | 3630 | 3625 | 651 |
| 606 | 20231207 | 092200 | 221578640 | 3625 | 3625 | 3625 | 3625 | 800 |
| 607 | 20231207 | 092100 | 218678640 | 3625 | 3630 | 3630 | 3625 | 584 |
| 608 | 20231207 | 092000 | 216561570 | 3625 | 3630 | 3630 | 3625 | 1308 |
| 609 | 20231207 | 091900 | 211820055 | 3630 | 3640 | 3650 | 3630 | 2675 |
| 610 | 20231207 | 091800 | 202089135 | 3625 | 3625 | 3625 | 3625 | 1 |
| 611 | 20231207 | 091700 | 202085510 | 3625 | 3645 | 3645 | 3625 | 1584 |
| 612 | 20231207 | 091600 | 196333875 | 3635 | 3645 | 3645 | 3635 | 365 |
| 613 | 20231207 | 091500 | 195005550 | 3645 | 3630 | 3645 | 3630 | 649 |
| 614 | 20231207 | 091400 | 192648855 | 3635 | 3645 | 3655 | 3625 | 13702 |
| 615 | 20231207 | 091300 | 142778965 | 3650 | 3640 | 3650 | 3625 | 2062 |
| 616 | 20231207 | 091200 | 135263925 | 3625 | 3625 | 3645 | 3620 | 4440 |
| 617 | 20231207 | 091100 | 119119230 | 3620 | 3625 | 3625 | 3615 | 3742 |
| 618 | 20231207 | 091000 | 105581585 | 3640 | 3625 | 3640 | 3615 | 2257 |
| 619 | 20231207 | 090900 | 97399740 | 3620 | 3625 | 3625 | 3620 | 20 |
| 620 | 20231207 | 090800 | 97327290 | 3620 | 3610 | 3620 | 3605 | 11962 |
| 621 | 20231207 | 090700 | 54172510 | 3605 | 3615 | 3615 | 3605 | 3101 |
| 622 | 20231207 | 090600 | 42981450 | 3615 | 3630 | 3630 | 3615 | 3419 |
| 623 | 20231207 | 090500 | 30591815 | 3630 | 3630 | 3630 | 3630 | 200 |
| 624 | 20231207 | 090400 | 29865815 | 3630 | 3635 | 3635 | 3630 | 168 |
| 625 | 20231207 | 090300 | 29255140 | 3665 | 3625 | 3665 | 3625 | 1843 |
| 626 | 20231207 | 090200 | 22554580 | 3625 | 3625 | 3625 | 3625 | 1124 |
| 627 | 20231207 | 090100 | 18480080 | 3625 | 3635 | 3640 | 3625 | 3414 |
| 628 | 20231207 | 090000 | 6058735 | 3640 | 3655 | 3655 | 3640 | 1659 |