30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 192600 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 6545 |
| 3 | 20231212 | 192500 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 4 | 20231212 | 192400 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 5 | 20231212 | 192300 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 6 | 20231212 | 192200 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 7 | 20231212 | 192100 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 8 | 20231212 | 192000 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 9 | 20231212 | 191900 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 10 | 20231212 | 191800 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 11 | 20231212 | 191700 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 12 | 20231212 | 191600 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 13 | 20231212 | 191500 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 14 | 20231212 | 191400 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 15 | 20231212 | 191300 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 16 | 20231212 | 191200 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 17 | 20231212 | 191100 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 18 | 20231212 | 191000 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 19 | 20231212 | 190900 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 20 | 20231212 | 190800 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 21 | 20231212 | 190700 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 22 | 20231212 | 190600 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 23 | 20231212 | 190500 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 24 | 20231212 | 190400 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 25 | 20231212 | 190300 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 26 | 20231212 | 190200 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 27 | 20231212 | 190100 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 28 | 20231212 | 190000 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 29 | 20231212 | 185900 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 30 | 20231212 | 185800 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 31 | 20231212 | 185700 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 32 | 20231212 | 185600 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 6545 |
| 33 | 20231212 | 185500 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 34 | 20231212 | 185400 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 35 | 20231212 | 185300 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 36 | 20231212 | 185200 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 37 | 20231212 | 185100 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 38 | 20231212 | 185000 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 39 | 20231212 | 184900 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 40 | 20231212 | 184800 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 41 | 20231212 | 184700 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 42 | 20231212 | 184600 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 43 | 20231212 | 184500 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 44 | 20231212 | 184400 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 45 | 20231212 | 184300 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 46 | 20231212 | 184200 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 47 | 20231212 | 184100 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 48 | 20231212 | 184000 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 49 | 20231212 | 183900 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 50 | 20231212 | 183800 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 51 | 20231212 | 183700 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 52 | 20231212 | 183600 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 53 | 20231212 | 183500 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 54 | 20231212 | 183400 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 55 | 20231212 | 183300 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 56 | 20231212 | 183200 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 57 | 20231212 | 183100 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 58 | 20231212 | 183000 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 59 | 20231212 | 182900 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 60 | 20231212 | 182800 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 61 | 20231212 | 182700 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 62 | 20231212 | 182600 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 6545 |
| 63 | 20231212 | 182500 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 64 | 20231212 | 182400 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 65 | 20231212 | 182300 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 66 | 20231212 | 182200 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 67 | 20231212 | 182100 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 68 | 20231212 | 182000 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 69 | 20231212 | 181900 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 70 | 20231212 | 181800 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 71 | 20231212 | 181700 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 72 | 20231212 | 181600 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 73 | 20231212 | 181500 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 74 | 20231212 | 181400 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 75 | 20231212 | 181300 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 76 | 20231212 | 181200 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 77 | 20231212 | 181100 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 78 | 20231212 | 181000 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 79 | 20231212 | 180900 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 80 | 20231212 | 180800 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 81 | 20231212 | 180700 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 82 | 20231212 | 180600 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 83 | 20231212 | 180500 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 84 | 20231212 | 180400 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 85 | 20231212 | 180300 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 86 | 20231212 | 180200 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 87 | 20231212 | 180100 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 88 | 20231212 | 180000 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 89 | 20231212 | 175900 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 90 | 20231212 | 175800 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 91 | 20231212 | 175700 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 92 | 20231212 | 175600 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 6545 |
| 93 | 20231212 | 175500 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 94 | 20231212 | 175400 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 95 | 20231212 | 175300 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 96 | 20231212 | 175200 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 97 | 20231212 | 175100 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 98 | 20231212 | 175000 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 99 | 20231212 | 174900 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 100 | 20231212 | 174800 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 101 | 20231212 | 174700 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 102 | 20231212 | 174600 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 103 | 20231212 | 174500 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 104 | 20231212 | 174400 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 105 | 20231212 | 174300 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 106 | 20231212 | 174200 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 107 | 20231212 | 174100 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 108 | 20231212 | 174000 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 109 | 20231212 | 173900 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 110 | 20231212 | 173800 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 111 | 20231212 | 173700 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 112 | 20231212 | 173600 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 113 | 20231212 | 173500 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 114 | 20231212 | 173400 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 115 | 20231212 | 173300 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 116 | 20231212 | 173200 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 117 | 20231212 | 173100 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 118 | 20231212 | 173000 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 119 | 20231212 | 172900 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 120 | 20231212 | 172800 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 121 | 20231212 | 172700 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 122 | 20231212 | 172600 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 6545 |
| 123 | 20231212 | 172500 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 124 | 20231212 | 172400 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 125 | 20231212 | 172300 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 126 | 20231212 | 172200 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 127 | 20231212 | 172100 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 128 | 20231212 | 172000 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 129 | 20231212 | 171900 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 130 | 20231212 | 171800 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 131 | 20231212 | 171700 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 132 | 20231212 | 171600 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 133 | 20231212 | 171500 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 134 | 20231212 | 171400 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 135 | 20231212 | 171300 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 136 | 20231212 | 171200 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 137 | 20231212 | 171100 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 138 | 20231212 | 171000 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 139 | 20231212 | 170900 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 140 | 20231212 | 170800 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 141 | 20231212 | 170700 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 142 | 20231212 | 170600 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 143 | 20231212 | 170500 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 144 | 20231212 | 170400 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 145 | 20231212 | 170300 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 146 | 20231212 | 170200 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 147 | 20231212 | 170100 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 148 | 20231212 | 170000 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 149 | 20231212 | 165900 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 150 | 20231212 | 165800 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 151 | 20231212 | 165700 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 152 | 20231212 | 165600 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 6545 |
| 153 | 20231212 | 165500 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 154 | 20231212 | 165400 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 155 | 20231212 | 165300 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 156 | 20231212 | 165200 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 157 | 20231212 | 165100 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 158 | 20231212 | 165000 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 159 | 20231212 | 164900 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 160 | 20231212 | 164800 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 161 | 20231212 | 164700 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 162 | 20231212 | 164600 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 163 | 20231212 | 164500 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 164 | 20231212 | 164400 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 165 | 20231212 | 164300 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 166 | 20231212 | 164200 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 167 | 20231212 | 164100 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 168 | 20231212 | 164000 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 169 | 20231212 | 163900 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 170 | 20231212 | 163800 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 171 | 20231212 | 163700 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 172 | 20231212 | 163600 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 173 | 20231212 | 163500 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 174 | 20231212 | 163400 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 175 | 20231212 | 163300 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 176 | 20231212 | 163200 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 177 | 20231212 | 163100 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 178 | 20231212 | 163000 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 179 | 20231212 | 162900 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 180 | 20231212 | 162800 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 181 | 20231212 | 162700 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 182 | 20231212 | 162600 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 6545 |
| 183 | 20231212 | 162500 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 184 | 20231212 | 162400 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 185 | 20231212 | 162300 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 186 | 20231212 | 162200 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 187 | 20231212 | 162100 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 188 | 20231212 | 162000 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 189 | 20231212 | 161900 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 190 | 20231212 | 161800 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 191 | 20231212 | 161700 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 192 | 20231212 | 161600 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 193 | 20231212 | 161500 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 194 | 20231212 | 161400 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 195 | 20231212 | 161300 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 196 | 20231212 | 161200 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 197 | 20231212 | 161100 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 198 | 20231212 | 161000 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 199 | 20231212 | 160900 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 200 | 20231212 | 160800 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 201 | 20231212 | 160700 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 202 | 20231212 | 160600 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 203 | 20231212 | 160500 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 204 | 20231212 | 160400 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 205 | 20231212 | 160300 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 206 | 20231212 | 160200 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 207 | 20231212 | 160100 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 208 | 20231212 | 160000 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 209 | 20231212 | 155900 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 210 | 20231212 | 155800 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 211 | 20231212 | 155700 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 212 | 20231212 | 155600 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 6545 |
| 213 | 20231212 | 155500 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 214 | 20231212 | 155400 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 215 | 20231212 | 155300 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 216 | 20231212 | 155200 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 217 | 20231212 | 155100 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 218 | 20231212 | 155000 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 219 | 20231212 | 154900 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 220 | 20231212 | 154800 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 221 | 20231212 | 154700 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 222 | 20231212 | 154600 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 223 | 20231212 | 154500 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 224 | 20231212 | 154400 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 225 | 20231212 | 154300 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 226 | 20231212 | 154200 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 227 | 20231212 | 154100 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 228 | 20231212 | 154000 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 229 | 20231212 | 153900 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 230 | 20231212 | 153800 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 231 | 20231212 | 153700 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 232 | 20231212 | 153600 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 233 | 20231212 | 153500 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 234 | 20231212 | 153400 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 235 | 20231212 | 153300 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 236 | 20231212 | 153200 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 237 | 20231212 | 153100 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 238 | 20231212 | 153000 | 1712530940 | 3735 | 3735 | 3735 | 3735 | 6545 |
| 239 | 20231212 | 152900 | 1688085365 | 3735 | 3735 | 3735 | 3735 | 0 |
| 240 | 20231212 | 152800 | 1688085365 | 3735 | 3735 | 3735 | 3735 | 0 |
| 241 | 20231212 | 152700 | 1688085365 | 3735 | 3735 | 3735 | 3735 | 0 |
| 242 | 20231212 | 152600 | 1688085365 | 3735 | 3735 | 3735 | 3735 | 0 |
| 243 | 20231212 | 152500 | 1688085365 | 3735 | 3735 | 3735 | 3735 | 0 |
| 244 | 20231212 | 152400 | 1688085365 | 3735 | 3735 | 3735 | 3735 | 0 |
| 245 | 20231212 | 152300 | 1688085365 | 3735 | 3735 | 3735 | 3735 | 0 |
| 246 | 20231212 | 152200 | 1688085365 | 3735 | 3735 | 3735 | 3735 | 0 |
| 247 | 20231212 | 152100 | 1688085365 | 3735 | 3735 | 3735 | 3735 | 0 |
| 248 | 20231212 | 152000 | 1688085365 | 3735 | 3735 | 3735 | 3735 | 0 |
| 249 | 20231212 | 151900 | 1688085365 | 3735 | 3740 | 3745 | 3730 | 1346 |
| 250 | 20231212 | 151800 | 1683051375 | 3745 | 3740 | 3745 | 3740 | 201 |
| 251 | 20231212 | 151700 | 1682299630 | 3745 | 3740 | 3745 | 3740 | 906 |
| 252 | 20231212 | 151600 | 1678911185 | 3730 | 3735 | 3740 | 3730 | 6065 |
| 253 | 20231212 | 151500 | 1656248565 | 3730 | 3730 | 3730 | 3730 | 145 |
| 254 | 20231212 | 151400 | 1655707715 | 3730 | 3735 | 3735 | 3730 | 88 |
| 255 | 20231212 | 151300 | 1655379450 | 3740 | 3740 | 3740 | 3740 | 5 |
| 256 | 20231212 | 151200 | 1655360750 | 3745 | 3745 | 3745 | 3740 | 107 |
| 257 | 20231212 | 151100 | 1654960555 | 3730 | 3740 | 3745 | 3725 | 104 |
| 258 | 20231212 | 151000 | 1654571610 | 3745 | 3725 | 3745 | 3725 | 1726 |
| 259 | 20231212 | 150900 | 1648127855 | 3725 | 3725 | 3725 | 3725 | 124 |
| 260 | 20231212 | 150800 | 1647665955 | 3730 | 3730 | 3730 | 3730 | 1 |
| 261 | 20231212 | 150700 | 1647662225 | 3725 | 3725 | 3725 | 3725 | 326 |
| 262 | 20231212 | 150600 | 1646447875 | 3725 | 3730 | 3730 | 3725 | 2170 |
| 263 | 20231212 | 150500 | 1638364580 | 3725 | 3725 | 3725 | 3725 | 8 |
| 264 | 20231212 | 150400 | 1638334780 | 3730 | 3730 | 3730 | 3730 | 34 |
| 265 | 20231212 | 150300 | 1638207960 | 3730 | 3725 | 3730 | 3725 | 202 |
| 266 | 20231212 | 150200 | 1637455425 | 3730 | 3740 | 3740 | 3730 | 1368 |
| 267 | 20231212 | 150100 | 1632351410 | 3740 | 3740 | 3740 | 3740 | 2802 |
| 268 | 20231212 | 150000 | 1621871930 | 3740 | 3740 | 3740 | 3740 | 1 |
| 269 | 20231212 | 145900 | 1621868190 | 3735 | 3740 | 3740 | 3735 | 1203 |
| 270 | 20231212 | 145800 | 1617368985 | 3740 | 3740 | 3740 | 3740 | 0 |
| 271 | 20231212 | 145700 | 1617368985 | 3740 | 3740 | 3740 | 3740 | 100 |
| 272 | 20231212 | 145600 | 1616994985 | 3740 | 3740 | 3740 | 3740 | 1 |
| 273 | 20231212 | 145500 | 1616991245 | 3735 | 3735 | 3735 | 3735 | 1482 |
| 274 | 20231212 | 145400 | 1611455975 | 3735 | 3735 | 3735 | 3735 | 1 |
| 275 | 20231212 | 145300 | 1611452240 | 3735 | 3735 | 3735 | 3735 | 5 |
| 276 | 20231212 | 145200 | 1611433565 | 3735 | 3735 | 3735 | 3735 | 0 |
| 277 | 20231212 | 145100 | 1611433565 | 3735 | 3735 | 3735 | 3735 | 135 |
| 278 | 20231212 | 145000 | 1610929340 | 3735 | 3735 | 3735 | 3735 | 1 |
| 279 | 20231212 | 144900 | 1610925605 | 3735 | 3735 | 3735 | 3735 | 0 |
| 280 | 20231212 | 144800 | 1610925605 | 3735 | 3735 | 3735 | 3735 | 106 |
| 281 | 20231212 | 144700 | 1610529695 | 3735 | 3735 | 3735 | 3735 | 0 |
| 282 | 20231212 | 144600 | 1610529695 | 3735 | 3740 | 3740 | 3730 | 103 |
| 283 | 20231212 | 144500 | 1610145485 | 3735 | 3720 | 3735 | 3720 | 14772 |
| 284 | 20231212 | 144400 | 1555118625 | 3725 | 3725 | 3725 | 3725 | 0 |
| 285 | 20231212 | 144300 | 1555118625 | 3725 | 3725 | 3725 | 3725 | 1 |
| 286 | 20231212 | 144200 | 1555114900 | 3720 | 3720 | 3720 | 3720 | 218 |
| 287 | 20231212 | 144100 | 1554303940 | 3720 | 3720 | 3720 | 3720 | 1600 |
| 288 | 20231212 | 144000 | 1548351940 | 3725 | 3725 | 3725 | 3725 | 967 |
| 289 | 20231212 | 143900 | 1544749865 | 3715 | 3725 | 3725 | 3715 | 3000 |
| 290 | 20231212 | 143800 | 1533590410 | 3730 | 3730 | 3730 | 3730 | 5 |
| 291 | 20231212 | 143700 | 1533571760 | 3725 | 3725 | 3725 | 3725 | 20 |
| 292 | 20231212 | 143600 | 1533497260 | 3730 | 3730 | 3730 | 3730 | 0 |
| 293 | 20231212 | 143500 | 1533497260 | 3730 | 3720 | 3735 | 3720 | 13953 |
| 294 | 20231212 | 143400 | 1481477225 | 3720 | 3720 | 3720 | 3720 | 810 |
| 295 | 20231212 | 143300 | 1478464025 | 3715 | 3715 | 3715 | 3715 | 1290 |
| 296 | 20231212 | 143200 | 1473671675 | 3715 | 3715 | 3715 | 3715 | 10000 |
| 297 | 20231212 | 143100 | 1436521675 | 3720 | 3715 | 3720 | 3715 | 3268 |
| 298 | 20231212 | 143000 | 1424375965 | 3715 | 3715 | 3715 | 3715 | 100 |
| 299 | 20231212 | 142900 | 1424004465 | 3715 | 3715 | 3715 | 3715 | 1100 |
| 300 | 20231212 | 142800 | 1419917965 | 3715 | 3715 | 3715 | 3715 | 0 |
| 301 | 20231212 | 142700 | 1419917965 | 3715 | 3715 | 3715 | 3715 | 22 |
| 302 | 20231212 | 142600 | 1419836235 | 3715 | 3715 | 3715 | 3715 | 13 |
| 303 | 20231212 | 142500 | 1419787940 | 3715 | 3715 | 3715 | 3715 | 0 |
| 304 | 20231212 | 142400 | 1419787940 | 3715 | 3725 | 3725 | 3715 | 462 |
| 305 | 20231212 | 142300 | 1418070980 | 3725 | 3725 | 3725 | 3725 | 0 |
| 306 | 20231212 | 142200 | 1418070980 | 3725 | 3725 | 3725 | 3725 | 1 |
| 307 | 20231212 | 142100 | 1418067255 | 3715 | 3720 | 3720 | 3715 | 12 |
| 308 | 20231212 | 142000 | 1418022670 | 3725 | 3725 | 3725 | 3725 | 0 |
| 309 | 20231212 | 141900 | 1418022670 | 3725 | 3725 | 3725 | 3725 | 1 |
| 310 | 20231212 | 141800 | 1418018945 | 3720 | 3720 | 3720 | 3720 | 83 |
| 311 | 20231212 | 141700 | 1417710185 | 3720 | 3720 | 3720 | 3720 | 166 |
| 312 | 20231212 | 141600 | 1417092665 | 3720 | 3720 | 3720 | 3720 | 0 |
| 313 | 20231212 | 141500 | 1417092665 | 3720 | 3720 | 3720 | 3720 | 50 |
| 314 | 20231212 | 141400 | 1416906665 | 3720 | 3720 | 3720 | 3720 | 200 |
| 315 | 20231212 | 141300 | 1416162665 | 3720 | 3725 | 3725 | 3720 | 2124 |
| 316 | 20231212 | 141200 | 1408251385 | 3720 | 3715 | 3720 | 3715 | 2313 |
| 317 | 20231212 | 141100 | 1399647035 | 3715 | 3715 | 3715 | 3715 | 50 |
| 318 | 20231212 | 141000 | 1399461285 | 3715 | 3715 | 3715 | 3715 | 683 |
| 319 | 20231212 | 140900 | 1396923940 | 3720 | 3720 | 3720 | 3720 | 0 |
| 320 | 20231212 | 140800 | 1396923940 | 3720 | 3710 | 3720 | 3710 | 1250 |
| 321 | 20231212 | 140700 | 1392286040 | 3710 | 3710 | 3710 | 3710 | 2346 |
| 322 | 20231212 | 140600 | 1383582380 | 3715 | 3715 | 3715 | 3715 | 500 |
| 323 | 20231212 | 140500 | 1381724880 | 3715 | 3720 | 3720 | 3715 | 1870 |
| 324 | 20231212 | 140400 | 1374777805 | 3715 | 3715 | 3715 | 3715 | 1 |
| 325 | 20231212 | 140300 | 1374774090 | 3715 | 3715 | 3715 | 3715 | 490 |
| 326 | 20231212 | 140200 | 1372953740 | 3715 | 3715 | 3715 | 3715 | 20 |
| 327 | 20231212 | 140100 | 1372879440 | 3715 | 3715 | 3715 | 3715 | 58 |
| 328 | 20231212 | 140000 | 1372663970 | 3715 | 3720 | 3720 | 3715 | 1096 |
| 329 | 20231212 | 135900 | 1368591830 | 3715 | 3715 | 3715 | 3715 | 0 |
| 330 | 20231212 | 135800 | 1368591830 | 3715 | 3715 | 3715 | 3715 | 311 |
| 331 | 20231212 | 135700 | 1367436465 | 3715 | 3715 | 3715 | 3715 | 160 |
| 332 | 20231212 | 135600 | 1366842065 | 3720 | 3720 | 3720 | 3720 | 0 |
| 333 | 20231212 | 135500 | 1366842065 | 3720 | 3720 | 3720 | 3720 | 100 |
| 334 | 20231212 | 135400 | 1366470065 | 3720 | 3720 | 3720 | 3720 | 512 |
| 335 | 20231212 | 135300 | 1364565425 | 3720 | 3720 | 3720 | 3720 | 50 |
| 336 | 20231212 | 135200 | 1364379425 | 3720 | 3720 | 3720 | 3720 | 1 |
| 337 | 20231212 | 135100 | 1364375705 | 3720 | 3720 | 3720 | 3720 | 1010 |
| 338 | 20231212 | 135000 | 1360618505 | 3720 | 3720 | 3720 | 3715 | 407 |
| 339 | 20231212 | 134900 | 1359105715 | 3720 | 3715 | 3720 | 3715 | 698 |
| 340 | 20231212 | 134800 | 1356511845 | 3715 | 3715 | 3715 | 3715 | 0 |
| 341 | 20231212 | 134700 | 1356511845 | 3715 | 3715 | 3715 | 3715 | 102 |
| 342 | 20231212 | 134600 | 1356132915 | 3715 | 3715 | 3715 | 3715 | 1 |
| 343 | 20231212 | 134500 | 1356129200 | 3720 | 3720 | 3720 | 3720 | 0 |
| 344 | 20231212 | 134400 | 1356129200 | 3720 | 3720 | 3720 | 3715 | 214 |
| 345 | 20231212 | 134300 | 1355333910 | 3720 | 3720 | 3725 | 3710 | 19727 |
| 346 | 20231212 | 134200 | 1282086680 | 3725 | 3725 | 3725 | 3725 | 0 |
| 347 | 20231212 | 134100 | 1282086680 | 3725 | 3725 | 3725 | 3725 | 135 |
| 348 | 20231212 | 134000 | 1281583805 | 3725 | 3725 | 3725 | 3725 | 5 |
| 349 | 20231212 | 133900 | 1281565180 | 3725 | 3725 | 3725 | 3725 | 25 |
| 350 | 20231212 | 133800 | 1281472055 | 3725 | 3725 | 3725 | 3725 | 5 |
| 351 | 20231212 | 133700 | 1281453430 | 3720 | 3725 | 3725 | 3720 | 141 |
| 352 | 20231212 | 133600 | 1280928885 | 3725 | 3725 | 3725 | 3725 | 10 |
| 353 | 20231212 | 133500 | 1280891635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 354 | 20231212 | 133400 | 1280891635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 355 | 20231212 | 133300 | 1280891635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 356 | 20231212 | 133200 | 1280891635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 357 | 20231212 | 133100 | 1280891635 | 3725 | 3725 | 3725 | 3725 | 1 |
| 358 | 20231212 | 133000 | 1280887910 | 3725 | 3725 | 3725 | 3725 | 1993 |
| 359 | 20231212 | 132900 | 1273463985 | 3725 | 3725 | 3725 | 3725 | 910 |
| 360 | 20231212 | 132800 | 1270074235 | 3725 | 3715 | 3725 | 3715 | 2904 |
| 361 | 20231212 | 132700 | 1259285850 | 3720 | 3720 | 3720 | 3720 | 0 |
| 362 | 20231212 | 132600 | 1259285850 | 3720 | 3720 | 3720 | 3720 | 0 |
| 363 | 20231212 | 132500 | 1259285850 | 3720 | 3725 | 3725 | 3720 | 353 |
| 364 | 20231212 | 132400 | 1257972685 | 3725 | 3725 | 3725 | 3725 | 0 |
| 365 | 20231212 | 132300 | 1257972685 | 3725 | 3720 | 3725 | 3715 | 10107 |
| 366 | 20231212 | 132200 | 1220420285 | 3720 | 3720 | 3720 | 3720 | 270 |
| 367 | 20231212 | 132100 | 1219415885 | 3720 | 3720 | 3720 | 3720 | 28 |
| 368 | 20231212 | 132000 | 1219311725 | 3725 | 3720 | 3725 | 3720 | 97 |
| 369 | 20231212 | 131900 | 1218950860 | 3720 | 3725 | 3725 | 3720 | 800 |
| 370 | 20231212 | 131800 | 1215972360 | 3725 | 3725 | 3725 | 3725 | 0 |
| 371 | 20231212 | 131700 | 1215972360 | 3725 | 3725 | 3725 | 3725 | 0 |
| 372 | 20231212 | 131600 | 1215972360 | 3725 | 3725 | 3725 | 3725 | 5 |
| 373 | 20231212 | 131500 | 1215953735 | 3725 | 3725 | 3725 | 3725 | 1 |
| 374 | 20231212 | 131400 | 1215950010 | 3715 | 3720 | 3720 | 3715 | 11764 |
| 375 | 20231212 | 131300 | 1172201025 | 3730 | 3720 | 3730 | 3720 | 1031 |
| 376 | 20231212 | 131200 | 1168365445 | 3730 | 3730 | 3730 | 3730 | 10 |
| 377 | 20231212 | 131100 | 1168328145 | 3730 | 3730 | 3730 | 3730 | 1 |
| 378 | 20231212 | 131000 | 1168324415 | 3720 | 3725 | 3725 | 3720 | 2077 |
| 379 | 20231212 | 130900 | 1160597195 | 3720 | 3720 | 3725 | 3720 | 911 |
| 380 | 20231212 | 130800 | 1157208225 | 3720 | 3720 | 3720 | 3720 | 565 |
| 381 | 20231212 | 130700 | 1155106425 | 3725 | 3725 | 3725 | 3725 | 232 |
| 382 | 20231212 | 130600 | 1154242225 | 3725 | 3725 | 3725 | 3725 | 645 |
| 383 | 20231212 | 130500 | 1151839600 | 3725 | 3725 | 3725 | 3725 | 22 |
| 384 | 20231212 | 130400 | 1151757650 | 3725 | 3725 | 3725 | 3725 | 2 |
| 385 | 20231212 | 130300 | 1151750200 | 3725 | 3725 | 3725 | 3725 | 0 |
| 386 | 20231212 | 130200 | 1151750200 | 3725 | 3725 | 3725 | 3725 | 0 |
| 387 | 20231212 | 130100 | 1151750200 | 3725 | 3725 | 3725 | 3725 | 200 |
| 388 | 20231212 | 130000 | 1151005200 | 3725 | 3730 | 3730 | 3725 | 763 |
| 389 | 20231212 | 125900 | 1148162775 | 3725 | 3730 | 3730 | 3725 | 601 |
| 390 | 20231212 | 125800 | 1145923625 | 3730 | 3730 | 3730 | 3730 | 0 |
| 391 | 20231212 | 125700 | 1145923625 | 3730 | 3725 | 3730 | 3725 | 4 |
| 392 | 20231212 | 125600 | 1145908720 | 3730 | 3725 | 3730 | 3725 | 531 |
| 393 | 20231212 | 125500 | 1143930640 | 3730 | 3730 | 3730 | 3730 | 0 |
| 394 | 20231212 | 125400 | 1143930640 | 3730 | 3730 | 3730 | 3730 | 1 |
| 395 | 20231212 | 125300 | 1143926910 | 3725 | 3725 | 3725 | 3725 | 78 |
| 396 | 20231212 | 125200 | 1143636360 | 3730 | 3730 | 3730 | 3730 | 0 |
| 397 | 20231212 | 125100 | 1143636360 | 3730 | 3730 | 3730 | 3730 | 23 |
| 398 | 20231212 | 125000 | 1143550570 | 3735 | 3735 | 3735 | 3735 | 1 |
| 399 | 20231212 | 124900 | 1143546835 | 3730 | 3730 | 3730 | 3730 | 479 |
| 400 | 20231212 | 124800 | 1141760165 | 3730 | 3730 | 3730 | 3730 | 0 |
| 401 | 20231212 | 124700 | 1141760165 | 3730 | 3730 | 3730 | 3730 | 0 |
| 402 | 20231212 | 124600 | 1141760165 | 3730 | 3730 | 3730 | 3730 | 0 |
| 403 | 20231212 | 124500 | 1141760165 | 3730 | 3730 | 3730 | 3730 | 400 |
| 404 | 20231212 | 124400 | 1140268165 | 3720 | 3720 | 3720 | 3720 | 0 |
| 405 | 20231212 | 124300 | 1140268165 | 3720 | 3720 | 3720 | 3720 | 20000 |
| 406 | 20231212 | 124200 | 1065868165 | 3735 | 3720 | 3735 | 3720 | 395 |
| 407 | 20231212 | 124100 | 1064398750 | 3735 | 3735 | 3735 | 3735 | 1 |
| 408 | 20231212 | 124000 | 1064395015 | 3730 | 3730 | 3730 | 3730 | 1445 |
| 409 | 20231212 | 123900 | 1059005165 | 3730 | 3730 | 3730 | 3730 | 4 |
| 410 | 20231212 | 123800 | 1058990245 | 3730 | 3730 | 3730 | 3730 | 0 |
| 411 | 20231212 | 123700 | 1058990245 | 3730 | 3730 | 3730 | 3730 | 5596 |
| 412 | 20231212 | 123600 | 1038117165 | 3730 | 3730 | 3730 | 3730 | 335 |
| 413 | 20231212 | 123500 | 1036867615 | 3735 | 3735 | 3735 | 3735 | 1 |
| 414 | 20231212 | 123400 | 1036863880 | 3730 | 3735 | 3735 | 3730 | 23 |
| 415 | 20231212 | 123300 | 1036778040 | 3735 | 3735 | 3735 | 3735 | 1 |
| 416 | 20231212 | 123200 | 1036774305 | 3735 | 3735 | 3735 | 3735 | 0 |
| 417 | 20231212 | 123100 | 1036774305 | 3735 | 3735 | 3735 | 3735 | 0 |
| 418 | 20231212 | 123000 | 1036774305 | 3735 | 3735 | 3735 | 3735 | 0 |
| 419 | 20231212 | 122900 | 1036774305 | 3735 | 3735 | 3735 | 3735 | 0 |
| 420 | 20231212 | 122800 | 1036774305 | 3735 | 3735 | 3735 | 3735 | 0 |
| 421 | 20231212 | 122700 | 1036774305 | 3735 | 3735 | 3735 | 3735 | 1 |
| 422 | 20231212 | 122600 | 1036770570 | 3735 | 3730 | 3735 | 3730 | 239 |
| 423 | 20231212 | 122500 | 1035879055 | 3730 | 3730 | 3730 | 3730 | 1362 |
| 424 | 20231212 | 122400 | 1030798795 | 3730 | 3730 | 3730 | 3730 | 0 |
| 425 | 20231212 | 122300 | 1030798795 | 3730 | 3730 | 3730 | 3730 | 109 |
| 426 | 20231212 | 122200 | 1030392225 | 3730 | 3730 | 3730 | 3730 | 0 |
| 427 | 20231212 | 122100 | 1030392225 | 3730 | 3730 | 3730 | 3730 | 847 |
| 428 | 20231212 | 122000 | 1027232915 | 3730 | 3735 | 3735 | 3730 | 58 |
| 429 | 20231212 | 121900 | 1027016555 | 3730 | 3730 | 3730 | 3730 | 0 |
| 430 | 20231212 | 121800 | 1027016555 | 3730 | 3730 | 3730 | 3730 | 1944 |
| 431 | 20231212 | 121700 | 1019765435 | 3730 | 3730 | 3730 | 3730 | 191 |
| 432 | 20231212 | 121600 | 1019053005 | 3730 | 3725 | 3730 | 3725 | 9263 |
| 433 | 20231212 | 121500 | 984547250 | 3720 | 3720 | 3720 | 3720 | 0 |
| 434 | 20231212 | 121400 | 984547250 | 3720 | 3720 | 3720 | 3720 | 0 |
| 435 | 20231212 | 121300 | 984547250 | 3720 | 3715 | 3720 | 3715 | 3188 |
| 436 | 20231212 | 121200 | 972693825 | 3715 | 3715 | 3715 | 3715 | 0 |
| 437 | 20231212 | 121100 | 972693825 | 3715 | 3715 | 3715 | 3715 | 0 |
| 438 | 20231212 | 121000 | 972693825 | 3715 | 3715 | 3715 | 3715 | 50 |
| 439 | 20231212 | 120900 | 972508075 | 3715 | 3715 | 3715 | 3715 | 560 |
| 440 | 20231212 | 120800 | 970427675 | 3720 | 3720 | 3720 | 3720 | 0 |
| 441 | 20231212 | 120700 | 970427675 | 3720 | 3720 | 3720 | 3720 | 50 |
| 442 | 20231212 | 120600 | 970241675 | 3720 | 3725 | 3725 | 3720 | 458 |
| 443 | 20231212 | 120500 | 968537900 | 3725 | 3725 | 3725 | 3725 | 50 |
| 444 | 20231212 | 120400 | 968351650 | 3725 | 3725 | 3725 | 3725 | 1 |
| 445 | 20231212 | 120300 | 968347925 | 3725 | 3725 | 3725 | 3725 | 0 |
| 446 | 20231212 | 120200 | 968347925 | 3725 | 3725 | 3725 | 3725 | 0 |
| 447 | 20231212 | 120100 | 968347925 | 3725 | 3725 | 3725 | 3725 | 150 |
| 448 | 20231212 | 120000 | 967789175 | 3725 | 3725 | 3725 | 3725 | 155 |
| 449 | 20231212 | 115900 | 967211800 | 3720 | 3720 | 3720 | 3720 | 350 |
| 450 | 20231212 | 115800 | 965909800 | 3720 | 3720 | 3720 | 3720 | 0 |
| 451 | 20231212 | 115700 | 965909800 | 3720 | 3720 | 3720 | 3720 | 1 |
| 452 | 20231212 | 115600 | 965906080 | 3715 | 3715 | 3715 | 3715 | 105 |
| 453 | 20231212 | 115500 | 965516005 | 3720 | 3720 | 3720 | 3720 | 0 |
| 454 | 20231212 | 115400 | 965516005 | 3720 | 3720 | 3720 | 3720 | 1451 |
| 455 | 20231212 | 115300 | 960118285 | 3720 | 3720 | 3720 | 3720 | 916 |
| 456 | 20231212 | 115200 | 956710765 | 3720 | 3720 | 3720 | 3720 | 0 |
| 457 | 20231212 | 115100 | 956710765 | 3720 | 3715 | 3720 | 3715 | 189 |
| 458 | 20231212 | 115000 | 956008610 | 3715 | 3720 | 3720 | 3715 | 1500 |
| 459 | 20231212 | 114900 | 950434435 | 3720 | 3720 | 3720 | 3720 | 0 |
| 460 | 20231212 | 114800 | 950434435 | 3720 | 3720 | 3720 | 3720 | 0 |
| 461 | 20231212 | 114700 | 950434435 | 3720 | 3720 | 3720 | 3720 | 0 |
| 462 | 20231212 | 114600 | 950434435 | 3720 | 3725 | 3725 | 3720 | 701 |
| 463 | 20231212 | 114500 | 947826710 | 3725 | 3725 | 3725 | 3720 | 1007 |
| 464 | 20231212 | 114400 | 944080610 | 3725 | 3725 | 3725 | 3725 | 0 |
| 465 | 20231212 | 114300 | 944080610 | 3725 | 3725 | 3725 | 3725 | 0 |
| 466 | 20231212 | 114200 | 944080610 | 3725 | 3725 | 3725 | 3725 | 3 |
| 467 | 20231212 | 114100 | 944069435 | 3720 | 3720 | 3720 | 3720 | 0 |
| 468 | 20231212 | 114000 | 944069435 | 3720 | 3720 | 3720 | 3720 | 0 |
| 469 | 20231212 | 113900 | 944069435 | 3720 | 3720 | 3720 | 3720 | 1003 |
| 470 | 20231212 | 113800 | 940338275 | 3720 | 3720 | 3720 | 3720 | 61 |
| 471 | 20231212 | 113700 | 940111355 | 3720 | 3725 | 3725 | 3720 | 1029 |
| 472 | 20231212 | 113600 | 936278475 | 3725 | 3720 | 3725 | 3720 | 131 |
| 473 | 20231212 | 113500 | 935790905 | 3720 | 3720 | 3720 | 3720 | 900 |
| 474 | 20231212 | 113400 | 932442905 | 3720 | 3720 | 3720 | 3720 | 0 |
| 475 | 20231212 | 113300 | 932442905 | 3720 | 3720 | 3720 | 3720 | 0 |
| 476 | 20231212 | 113200 | 932442905 | 3720 | 3730 | 3730 | 3720 | 31 |
| 477 | 20231212 | 113100 | 932327465 | 3730 | 3730 | 3730 | 3730 | 923 |
| 478 | 20231212 | 113000 | 928884675 | 3735 | 3735 | 3735 | 3735 | 2 |
| 479 | 20231212 | 112900 | 928877205 | 3730 | 3730 | 3730 | 3730 | 1086 |
| 480 | 20231212 | 112800 | 924826425 | 3730 | 3725 | 3730 | 3725 | 497 |
| 481 | 20231212 | 112700 | 922975070 | 3725 | 3725 | 3725 | 3725 | 240 |
| 482 | 20231212 | 112600 | 922081070 | 3725 | 3725 | 3725 | 3725 | 0 |
| 483 | 20231212 | 112500 | 922081070 | 3725 | 3725 | 3725 | 3725 | 500 |
| 484 | 20231212 | 112400 | 920218570 | 3730 | 3730 | 3730 | 3730 | 1 |
| 485 | 20231212 | 112300 | 920214840 | 3730 | 3735 | 3735 | 3730 | 1013 |
| 486 | 20231212 | 112200 | 916435850 | 3730 | 3730 | 3730 | 3730 | 2 |
| 487 | 20231212 | 112100 | 916428390 | 3730 | 3730 | 3730 | 3730 | 0 |
| 488 | 20231212 | 112000 | 916428390 | 3730 | 3730 | 3730 | 3730 | 38 |
| 489 | 20231212 | 111900 | 916286650 | 3730 | 3730 | 3730 | 3730 | 1 |
| 490 | 20231212 | 111800 | 916282920 | 3735 | 3735 | 3735 | 3735 | 7 |
| 491 | 20231212 | 111700 | 916256775 | 3735 | 3735 | 3735 | 3735 | 0 |
| 492 | 20231212 | 111600 | 916256775 | 3735 | 3735 | 3735 | 3735 | 0 |
| 493 | 20231212 | 111500 | 916256775 | 3735 | 3735 | 3735 | 3735 | 0 |
| 494 | 20231212 | 111400 | 916256775 | 3735 | 3735 | 3735 | 3735 | 0 |
| 495 | 20231212 | 111300 | 916256775 | 3735 | 3735 | 3735 | 3730 | 52 |
| 496 | 20231212 | 111200 | 916062805 | 3730 | 3730 | 3735 | 3730 | 876 |
| 497 | 20231212 | 111100 | 912795285 | 3735 | 3735 | 3735 | 3735 | 20 |
| 498 | 20231212 | 111000 | 912720585 | 3735 | 3735 | 3735 | 3735 | 5 |
| 499 | 20231212 | 110900 | 912701910 | 3735 | 3735 | 3735 | 3735 | 50 |
| 500 | 20231212 | 110800 | 912515160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 501 | 20231212 | 110700 | 912515160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 502 | 20231212 | 110600 | 912515160 | 3730 | 3730 | 3730 | 3730 | 190 |
| 503 | 20231212 | 110500 | 911806460 | 3725 | 3725 | 3725 | 3725 | 2018 |
| 504 | 20231212 | 110400 | 904289410 | 3725 | 3725 | 3725 | 3720 | 646 |
| 505 | 20231212 | 110300 | 901886280 | 3720 | 3720 | 3720 | 3720 | 816 |
| 506 | 20231212 | 110200 | 898850760 | 3725 | 3725 | 3725 | 3725 | 208 |
| 507 | 20231212 | 110100 | 898075960 | 3730 | 3730 | 3730 | 3730 | 0 |
| 508 | 20231212 | 110000 | 898075960 | 3730 | 3730 | 3730 | 3725 | 248 |
| 509 | 20231212 | 105900 | 897152045 | 3730 | 3730 | 3730 | 3730 | 1 |
| 510 | 20231212 | 105800 | 897148315 | 3725 | 3725 | 3725 | 3725 | 0 |
| 511 | 20231212 | 105700 | 897148315 | 3725 | 3725 | 3725 | 3725 | 1178 |
| 512 | 20231212 | 105600 | 892760265 | 3725 | 3725 | 3730 | 3725 | 428 |
| 513 | 20231212 | 105500 | 891165960 | 3725 | 3725 | 3725 | 3725 | 1495 |
| 514 | 20231212 | 105400 | 885597085 | 3730 | 3730 | 3730 | 3730 | 1 |
| 515 | 20231212 | 105300 | 885593355 | 3730 | 3730 | 3730 | 3730 | 2 |
| 516 | 20231212 | 105200 | 885585895 | 3725 | 3725 | 3725 | 3725 | 500 |
| 517 | 20231212 | 105100 | 883723395 | 3735 | 3735 | 3735 | 3735 | 0 |
| 518 | 20231212 | 105000 | 883723395 | 3735 | 3735 | 3735 | 3735 | 1 |
| 519 | 20231212 | 104900 | 883719660 | 3735 | 3735 | 3735 | 3735 | 0 |
| 520 | 20231212 | 104800 | 883719660 | 3735 | 3720 | 3735 | 3720 | 1220 |
| 521 | 20231212 | 104700 | 879178190 | 3725 | 3730 | 3730 | 3725 | 3669 |
| 522 | 20231212 | 104600 | 865510810 | 3735 | 3735 | 3735 | 3735 | 55 |
| 523 | 20231212 | 104500 | 865305385 | 3735 | 3725 | 3735 | 3725 | 1008 |
| 524 | 20231212 | 104400 | 861550565 | 3725 | 3725 | 3725 | 3725 | 100 |
| 525 | 20231212 | 104300 | 861178065 | 3735 | 3735 | 3735 | 3735 | 0 |
| 526 | 20231212 | 104200 | 861178065 | 3735 | 3735 | 3735 | 3735 | 500 |
| 527 | 20231212 | 104100 | 859310565 | 3735 | 3735 | 3735 | 3735 | 1000 |
| 528 | 20231212 | 104000 | 855575565 | 3735 | 3735 | 3735 | 3735 | 0 |
| 529 | 20231212 | 103900 | 855575565 | 3735 | 3735 | 3735 | 3735 | 1 |
| 530 | 20231212 | 103800 | 855571830 | 3735 | 3730 | 3735 | 3725 | 1436 |
| 531 | 20231212 | 103700 | 850219120 | 3740 | 3725 | 3740 | 3725 | 16 |
| 532 | 20231212 | 103600 | 850159370 | 3725 | 3730 | 3730 | 3725 | 1164 |
| 533 | 20231212 | 103500 | 845818670 | 3730 | 3730 | 3730 | 3730 | 204 |
| 534 | 20231212 | 103400 | 845057750 | 3740 | 3740 | 3740 | 3740 | 1 |
| 535 | 20231212 | 103300 | 845054010 | 3730 | 3730 | 3740 | 3730 | 110 |
| 536 | 20231212 | 103200 | 844642710 | 3740 | 3730 | 3740 | 3730 | 7909 |
| 537 | 20231212 | 103100 | 815142105 | 3725 | 3730 | 3730 | 3725 | 1111 |
| 538 | 20231212 | 103000 | 811001080 | 3730 | 3730 | 3730 | 3730 | 4 |
| 539 | 20231212 | 102900 | 810986160 | 3725 | 3730 | 3730 | 3725 | 265 |
| 540 | 20231212 | 102800 | 809998010 | 3730 | 3725 | 3730 | 3725 | 1436 |
| 541 | 20231212 | 102700 | 804648905 | 3725 | 3720 | 3725 | 3720 | 756 |
| 542 | 20231212 | 102600 | 801832815 | 3725 | 3720 | 3725 | 3720 | 21 |
| 543 | 20231212 | 102500 | 801754690 | 3720 | 3720 | 3725 | 3720 | 1969 |
| 544 | 20231212 | 102400 | 794422895 | 3720 | 3720 | 3720 | 3720 | 695 |
| 545 | 20231212 | 102300 | 791837495 | 3720 | 3715 | 3720 | 3715 | 358 |
| 546 | 20231212 | 102200 | 790507505 | 3720 | 3720 | 3720 | 3720 | 3 |
| 547 | 20231212 | 102100 | 790496345 | 3725 | 3725 | 3725 | 3725 | 30 |
| 548 | 20231212 | 102000 | 790384595 | 3725 | 3725 | 3725 | 3725 | 0 |
| 549 | 20231212 | 101900 | 790384595 | 3725 | 3720 | 3725 | 3720 | 539 |
| 550 | 20231212 | 101800 | 788379510 | 3720 | 3725 | 3725 | 3715 | 548 |
| 551 | 20231212 | 101700 | 786340990 | 3725 | 3715 | 3725 | 3715 | 1096 |
| 552 | 20231212 | 101600 | 782264865 | 3720 | 3715 | 3720 | 3715 | 2 |
| 553 | 20231212 | 101500 | 782257430 | 3720 | 3720 | 3720 | 3720 | 240 |
| 554 | 20231212 | 101400 | 781364630 | 3725 | 3725 | 3725 | 3725 | 8 |
| 555 | 20231212 | 101300 | 781334830 | 3720 | 3715 | 3720 | 3715 | 2914 |
| 556 | 20231212 | 101200 | 770494775 | 3720 | 3715 | 3720 | 3715 | 2009 |
| 557 | 20231212 | 101100 | 763031305 | 3720 | 3720 | 3720 | 3720 | 91 |
| 558 | 20231212 | 101000 | 762692785 | 3715 | 3705 | 3715 | 3705 | 4352 |
| 559 | 20231212 | 100900 | 746529010 | 3710 | 3710 | 3710 | 3705 | 2376 |
| 560 | 20231212 | 100800 | 737720860 | 3715 | 3715 | 3715 | 3715 | 0 |
| 561 | 20231212 | 100700 | 737720860 | 3715 | 3715 | 3715 | 3715 | 0 |
| 562 | 20231212 | 100600 | 737720860 | 3715 | 3715 | 3715 | 3715 | 17 |
| 563 | 20231212 | 100500 | 737657705 | 3720 | 3715 | 3720 | 3715 | 1503 |
| 564 | 20231212 | 100400 | 732074055 | 3715 | 3715 | 3715 | 3715 | 101 |
| 565 | 20231212 | 100300 | 731698840 | 3710 | 3715 | 3715 | 3710 | 915 |
| 566 | 20231212 | 100200 | 728299620 | 3720 | 3705 | 3720 | 3705 | 5593 |
| 567 | 20231212 | 100100 | 707543105 | 3695 | 3705 | 3710 | 3695 | 4767 |
| 568 | 20231212 | 100000 | 689908475 | 3710 | 3705 | 3710 | 3700 | 10544 |
| 569 | 20231212 | 095900 | 650869200 | 3700 | 3705 | 3705 | 3695 | 10247 |
| 570 | 20231212 | 095800 | 613000270 | 3705 | 3705 | 3705 | 3695 | 374 |
| 571 | 20231212 | 095700 | 611616305 | 3705 | 3705 | 3705 | 3705 | 5 |
| 572 | 20231212 | 095600 | 611597780 | 3705 | 3695 | 3705 | 3695 | 14 |
| 573 | 20231212 | 095500 | 611546040 | 3705 | 3700 | 3705 | 3695 | 4897 |
| 574 | 20231212 | 095400 | 593442155 | 3700 | 3700 | 3700 | 3700 | 35 |
| 575 | 20231212 | 095300 | 593312655 | 3710 | 3700 | 3710 | 3700 | 3010 |
| 576 | 20231212 | 095200 | 582173585 | 3700 | 3705 | 3705 | 3700 | 1091 |
| 577 | 20231212 | 095100 | 578133445 | 3710 | 3710 | 3710 | 3710 | 257 |
| 578 | 20231212 | 095000 | 577179975 | 3710 | 3710 | 3710 | 3705 | 1101 |
| 579 | 20231212 | 094900 | 573100700 | 3710 | 3705 | 3710 | 3705 | 1516 |
| 580 | 20231212 | 094800 | 567481420 | 3705 | 3700 | 3705 | 3695 | 709 |
| 581 | 20231212 | 094700 | 564858925 | 3700 | 3705 | 3705 | 3700 | 1558 |
| 582 | 20231212 | 094600 | 559094140 | 3705 | 3705 | 3705 | 3700 | 4242 |
| 583 | 20231212 | 094500 | 543380115 | 3700 | 3700 | 3700 | 3700 | 6935 |
| 584 | 20231212 | 094400 | 517720615 | 3700 | 3705 | 3705 | 3700 | 7604 |
| 585 | 20231212 | 094300 | 489581375 | 3705 | 3710 | 3710 | 3705 | 9835 |
| 586 | 20231212 | 094200 | 453122415 | 3715 | 3720 | 3720 | 3715 | 3286 |
| 587 | 20231212 | 094100 | 440914920 | 3715 | 3720 | 3720 | 3715 | 5306 |
| 588 | 20231212 | 094000 | 421180600 | 3725 | 3725 | 3725 | 3725 | 10 |
| 589 | 20231212 | 093900 | 421143350 | 3725 | 3725 | 3725 | 3720 | 658 |
| 590 | 20231212 | 093800 | 418695575 | 3725 | 3725 | 3725 | 3725 | 801 |
| 591 | 20231212 | 093700 | 415711850 | 3725 | 3720 | 3725 | 3720 | 116 |
| 592 | 20231212 | 093600 | 415280280 | 3715 | 3710 | 3715 | 3710 | 1026 |
| 593 | 20231212 | 093500 | 411471220 | 3710 | 3710 | 3710 | 3710 | 389 |
| 594 | 20231212 | 093400 | 410028030 | 3710 | 3705 | 3710 | 3705 | 2563 |
| 595 | 20231212 | 093300 | 400532090 | 3705 | 3710 | 3710 | 3705 | 1680 |
| 596 | 20231212 | 093200 | 394305530 | 3715 | 3710 | 3715 | 3710 | 1170 |
| 597 | 20231212 | 093100 | 389964805 | 3710 | 3715 | 3715 | 3710 | 7871 |
| 598 | 20231212 | 093000 | 360763390 | 3715 | 3715 | 3715 | 3715 | 43 |
| 599 | 20231212 | 092900 | 360603645 | 3715 | 3710 | 3715 | 3705 | 654 |
| 600 | 20231212 | 092800 | 358180285 | 3710 | 3715 | 3715 | 3710 | 9081 |
| 601 | 20231212 | 092700 | 324478900 | 3715 | 3725 | 3725 | 3715 | 565 |
| 602 | 20231212 | 092600 | 322377890 | 3725 | 3725 | 3725 | 3720 | 5719 |
| 603 | 20231212 | 092500 | 301085475 | 3725 | 3720 | 3725 | 3720 | 2554 |
| 604 | 20231212 | 092400 | 291580545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 605 | 20231212 | 092300 | 291580545 | 3720 | 3715 | 3720 | 3715 | 971 |
| 606 | 20231212 | 092200 | 287973270 | 3715 | 3710 | 3715 | 3710 | 2135 |
| 607 | 20231212 | 092100 | 280044880 | 3715 | 3710 | 3715 | 3710 | 431 |
| 608 | 20231212 | 092000 | 278443740 | 3715 | 3715 | 3715 | 3710 | 4383 |
| 609 | 20231212 | 091900 | 262180300 | 3715 | 3715 | 3715 | 3715 | 3100 |
| 610 | 20231212 | 091800 | 250663800 | 3715 | 3720 | 3720 | 3715 | 45 |
| 611 | 20231212 | 091700 | 250496555 | 3720 | 3735 | 3735 | 3720 | 3640 |
| 612 | 20231212 | 091600 | 236952755 | 3725 | 3735 | 3735 | 3720 | 1903 |
| 613 | 20231212 | 091500 | 229871350 | 3735 | 3745 | 3745 | 3725 | 3379 |
| 614 | 20231212 | 091400 | 217266215 | 3740 | 3720 | 3740 | 3720 | 2436 |
| 615 | 20231212 | 091300 | 208187315 | 3720 | 3720 | 3725 | 3720 | 6117 |
| 616 | 20231212 | 091200 | 185419385 | 3725 | 3725 | 3730 | 3720 | 3343 |
| 617 | 20231212 | 091100 | 172966250 | 3725 | 3745 | 3745 | 3725 | 3492 |
| 618 | 20231212 | 091000 | 159940990 | 3745 | 3740 | 3745 | 3730 | 1432 |
| 619 | 20231212 | 090900 | 154591685 | 3735 | 3735 | 3760 | 3735 | 1101 |
| 620 | 20231212 | 090800 | 150477275 | 3735 | 3745 | 3745 | 3735 | 670 |
| 621 | 20231212 | 090700 | 147972150 | 3740 | 3745 | 3745 | 3735 | 531 |
| 622 | 20231212 | 090600 | 145986960 | 3760 | 3720 | 3760 | 3705 | 1810 |
| 623 | 20231212 | 090500 | 139226825 | 3715 | 3700 | 3715 | 3700 | 1548 |
| 624 | 20231212 | 090400 | 133494720 | 3700 | 3720 | 3720 | 3700 | 9435 |
| 625 | 20231212 | 090300 | 98537590 | 3720 | 3730 | 3730 | 3715 | 15268 |
| 626 | 20231212 | 090200 | 41692410 | 3730 | 3730 | 3735 | 3725 | 4380 |
| 627 | 20231212 | 090100 | 25343530 | 3730 | 3730 | 3745 | 3725 | 1294 |
| 628 | 20231212 | 090000 | 20518445 | 3730 | 3765 | 3780 | 3730 | 5462 |