30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 190900 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 54557 |
| 3 | 20231212 | 190800 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 4 | 20231212 | 190700 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 5 | 20231212 | 190600 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 6 | 20231212 | 190500 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 7 | 20231212 | 190400 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 8 | 20231212 | 190300 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 9 | 20231212 | 190200 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 10 | 20231212 | 190100 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 11 | 20231212 | 190000 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 12 | 20231212 | 185900 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 13 | 20231212 | 185800 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 14 | 20231212 | 185700 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 15 | 20231212 | 185600 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 16 | 20231212 | 185500 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 17 | 20231212 | 185400 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 18 | 20231212 | 185300 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 19 | 20231212 | 185200 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 20 | 20231212 | 185100 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 21 | 20231212 | 185000 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 22 | 20231212 | 184900 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 23 | 20231212 | 184800 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 24 | 20231212 | 184700 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 25 | 20231212 | 184600 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 26 | 20231212 | 184500 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 27 | 20231212 | 184400 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 28 | 20231212 | 184300 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 29 | 20231212 | 184200 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 30 | 20231212 | 184100 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 31 | 20231212 | 184000 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 32 | 20231212 | 183900 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 54557 |
| 33 | 20231212 | 183800 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 34 | 20231212 | 183700 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 35 | 20231212 | 183600 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 36 | 20231212 | 183500 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 37 | 20231212 | 183400 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 38 | 20231212 | 183300 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 39 | 20231212 | 183200 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 40 | 20231212 | 183100 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 41 | 20231212 | 183000 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 42 | 20231212 | 182900 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 43 | 20231212 | 182800 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 44 | 20231212 | 182700 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 45 | 20231212 | 182600 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 46 | 20231212 | 182500 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 47 | 20231212 | 182400 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 48 | 20231212 | 182300 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 49 | 20231212 | 182200 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 50 | 20231212 | 182100 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 51 | 20231212 | 182000 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 52 | 20231212 | 181900 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 53 | 20231212 | 181800 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 54 | 20231212 | 181700 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 55 | 20231212 | 181600 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 56 | 20231212 | 181500 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 57 | 20231212 | 181400 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 58 | 20231212 | 181300 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 59 | 20231212 | 181200 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 60 | 20231212 | 181100 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 61 | 20231212 | 181000 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 62 | 20231212 | 180900 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 54557 |
| 63 | 20231212 | 180800 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 64 | 20231212 | 180700 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 65 | 20231212 | 180600 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 66 | 20231212 | 180500 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 67 | 20231212 | 180400 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 68 | 20231212 | 180300 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 69 | 20231212 | 180200 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 70 | 20231212 | 180100 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 71 | 20231212 | 180000 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 72 | 20231212 | 175900 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 73 | 20231212 | 175800 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 74 | 20231212 | 175700 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 75 | 20231212 | 175600 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 76 | 20231212 | 175500 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 77 | 20231212 | 175400 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 78 | 20231212 | 175300 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 79 | 20231212 | 175200 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 80 | 20231212 | 175100 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 81 | 20231212 | 175000 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 82 | 20231212 | 174900 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 83 | 20231212 | 174800 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 84 | 20231212 | 174700 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 85 | 20231212 | 174600 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 86 | 20231212 | 174500 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 87 | 20231212 | 174400 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 88 | 20231212 | 174300 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 89 | 20231212 | 174200 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 90 | 20231212 | 174100 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 91 | 20231212 | 174000 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 92 | 20231212 | 173900 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 54557 |
| 93 | 20231212 | 173800 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 94 | 20231212 | 173700 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 95 | 20231212 | 173600 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 96 | 20231212 | 173500 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 97 | 20231212 | 173400 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 98 | 20231212 | 173300 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 99 | 20231212 | 173200 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 100 | 20231212 | 173100 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 101 | 20231212 | 173000 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 102 | 20231212 | 172900 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 103 | 20231212 | 172800 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 104 | 20231212 | 172700 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 105 | 20231212 | 172600 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 106 | 20231212 | 172500 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 107 | 20231212 | 172400 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 108 | 20231212 | 172300 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 109 | 20231212 | 172200 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 110 | 20231212 | 172100 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 111 | 20231212 | 172000 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 112 | 20231212 | 171900 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 113 | 20231212 | 171800 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 114 | 20231212 | 171700 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 115 | 20231212 | 171600 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 116 | 20231212 | 171500 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 117 | 20231212 | 171400 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 118 | 20231212 | 171300 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 119 | 20231212 | 171200 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 120 | 20231212 | 171100 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 121 | 20231212 | 171000 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 122 | 20231212 | 170900 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 54557 |
| 123 | 20231212 | 170800 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 124 | 20231212 | 170700 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 125 | 20231212 | 170600 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 126 | 20231212 | 170500 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 127 | 20231212 | 170400 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 128 | 20231212 | 170300 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 129 | 20231212 | 170200 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 130 | 20231212 | 170100 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 131 | 20231212 | 170000 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 132 | 20231212 | 165900 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 133 | 20231212 | 165800 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 134 | 20231212 | 165700 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 135 | 20231212 | 165600 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 136 | 20231212 | 165500 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 137 | 20231212 | 165400 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 138 | 20231212 | 165300 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 139 | 20231212 | 165200 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 140 | 20231212 | 165100 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 141 | 20231212 | 165000 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 142 | 20231212 | 164900 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 143 | 20231212 | 164800 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 144 | 20231212 | 164700 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 145 | 20231212 | 164600 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 146 | 20231212 | 164500 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 147 | 20231212 | 164400 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 148 | 20231212 | 164300 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 149 | 20231212 | 164200 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 150 | 20231212 | 164100 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 151 | 20231212 | 164000 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 152 | 20231212 | 163900 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 54557 |
| 153 | 20231212 | 163800 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 154 | 20231212 | 163700 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 155 | 20231212 | 163600 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 156 | 20231212 | 163500 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 157 | 20231212 | 163400 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 158 | 20231212 | 163300 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 159 | 20231212 | 163200 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 160 | 20231212 | 163100 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 161 | 20231212 | 163000 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 162 | 20231212 | 162900 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 163 | 20231212 | 162800 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 164 | 20231212 | 162700 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 165 | 20231212 | 162600 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 166 | 20231212 | 162500 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 167 | 20231212 | 162400 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 168 | 20231212 | 162300 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 169 | 20231212 | 162200 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 170 | 20231212 | 162100 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 171 | 20231212 | 162000 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 172 | 20231212 | 161900 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 173 | 20231212 | 161800 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 174 | 20231212 | 161700 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 175 | 20231212 | 161600 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 176 | 20231212 | 161500 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 177 | 20231212 | 161400 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 178 | 20231212 | 161300 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 179 | 20231212 | 161200 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 180 | 20231212 | 161100 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 181 | 20231212 | 161000 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 182 | 20231212 | 160900 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 54557 |
| 183 | 20231212 | 160800 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 184 | 20231212 | 160700 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 185 | 20231212 | 160600 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 186 | 20231212 | 160500 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 187 | 20231212 | 160400 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 188 | 20231212 | 160300 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 189 | 20231212 | 160200 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 190 | 20231212 | 160100 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 191 | 20231212 | 160000 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 192 | 20231212 | 155900 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 193 | 20231212 | 155800 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 194 | 20231212 | 155700 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 195 | 20231212 | 155600 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 196 | 20231212 | 155500 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 197 | 20231212 | 155400 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 198 | 20231212 | 155300 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 199 | 20231212 | 155200 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 200 | 20231212 | 155100 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 201 | 20231212 | 155000 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 202 | 20231212 | 154900 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 203 | 20231212 | 154800 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 204 | 20231212 | 154700 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 205 | 20231212 | 154600 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 206 | 20231212 | 154500 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 207 | 20231212 | 154400 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 208 | 20231212 | 154300 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 209 | 20231212 | 154200 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 210 | 20231212 | 154100 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 211 | 20231212 | 154000 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 212 | 20231212 | 153900 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 54557 |
| 213 | 20231212 | 153800 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 214 | 20231212 | 153700 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 215 | 20231212 | 153600 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 216 | 20231212 | 153500 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 217 | 20231212 | 153400 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 218 | 20231212 | 153300 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 219 | 20231212 | 153200 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 220 | 20231212 | 153100 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 221 | 20231212 | 153000 | 2464034785 | 3920 | 3920 | 3920 | 3920 | 54557 |
| 222 | 20231212 | 152900 | 2250171345 | 3895 | 3895 | 3895 | 3895 | 0 |
| 223 | 20231212 | 152800 | 2250171345 | 3895 | 3895 | 3895 | 3895 | 0 |
| 224 | 20231212 | 152700 | 2250171345 | 3895 | 3895 | 3895 | 3895 | 0 |
| 225 | 20231212 | 152600 | 2250171345 | 3895 | 3895 | 3895 | 3895 | 0 |
| 226 | 20231212 | 152500 | 2250171345 | 3895 | 3895 | 3895 | 3895 | 0 |
| 227 | 20231212 | 152400 | 2250171345 | 3895 | 3895 | 3895 | 3895 | 0 |
| 228 | 20231212 | 152300 | 2250171345 | 3895 | 3895 | 3895 | 3895 | 0 |
| 229 | 20231212 | 152200 | 2250171345 | 3895 | 3895 | 3895 | 3895 | 0 |
| 230 | 20231212 | 152100 | 2250171345 | 3895 | 3895 | 3895 | 3895 | 0 |
| 231 | 20231212 | 152000 | 2250171345 | 3895 | 3895 | 3895 | 3895 | 0 |
| 232 | 20231212 | 151900 | 2250171345 | 3895 | 3870 | 3895 | 3870 | 15941 |
| 233 | 20231212 | 151800 | 2188317445 | 3870 | 3850 | 3870 | 3845 | 6065 |
| 234 | 20231212 | 151700 | 2164919020 | 3850 | 3850 | 3850 | 3845 | 1563 |
| 235 | 20231212 | 151600 | 2158901475 | 3855 | 3850 | 3855 | 3850 | 260 |
| 236 | 20231212 | 151500 | 2157899425 | 3860 | 3855 | 3860 | 3855 | 475 |
| 237 | 20231212 | 151400 | 2156067920 | 3850 | 3860 | 3860 | 3850 | 89 |
| 238 | 20231212 | 151300 | 2155724390 | 3850 | 3855 | 3860 | 3850 | 2126 |
| 239 | 20231212 | 151200 | 2147533050 | 3860 | 3850 | 3860 | 3850 | 602 |
| 240 | 20231212 | 151100 | 2145213925 | 3850 | 3855 | 3855 | 3850 | 104 |
| 241 | 20231212 | 151000 | 2144813055 | 3855 | 3850 | 3860 | 3850 | 960 |
| 242 | 20231212 | 150900 | 2141113735 | 3860 | 3855 | 3860 | 3855 | 1501 |
| 243 | 20231212 | 150800 | 2135325475 | 3845 | 3845 | 3845 | 3845 | 1 |
| 244 | 20231212 | 150700 | 2135321630 | 3855 | 3855 | 3855 | 3855 | 0 |
| 245 | 20231212 | 150600 | 2135321630 | 3855 | 3855 | 3855 | 3855 | 200 |
| 246 | 20231212 | 150500 | 2134550630 | 3840 | 3840 | 3840 | 3840 | 1 |
| 247 | 20231212 | 150400 | 2134546790 | 3855 | 3840 | 3855 | 3835 | 1124 |
| 248 | 20231212 | 150300 | 2130229465 | 3840 | 3850 | 3855 | 3840 | 301 |
| 249 | 20231212 | 150200 | 2129070530 | 3850 | 3840 | 3850 | 3840 | 390 |
| 250 | 20231212 | 150100 | 2127569930 | 3835 | 3845 | 3845 | 3835 | 6 |
| 251 | 20231212 | 150000 | 2127546885 | 3840 | 3840 | 3850 | 3835 | 2268 |
| 252 | 20231212 | 145900 | 2118838650 | 3835 | 3840 | 3840 | 3835 | 3155 |
| 253 | 20231212 | 145800 | 2106723750 | 3835 | 3835 | 3835 | 3835 | 299 |
| 254 | 20231212 | 145700 | 2105577085 | 3835 | 3835 | 3835 | 3830 | 6388 |
| 255 | 20231212 | 145600 | 2081079395 | 3840 | 3840 | 3840 | 3840 | 10 |
| 256 | 20231212 | 145500 | 2081040995 | 3840 | 3835 | 3840 | 3835 | 2 |
| 257 | 20231212 | 145400 | 2081033320 | 3840 | 3840 | 3840 | 3840 | 10 |
| 258 | 20231212 | 145300 | 2080994920 | 3835 | 3835 | 3840 | 3835 | 420 |
| 259 | 20231212 | 145200 | 2079382720 | 3835 | 3835 | 3840 | 3835 | 282 |
| 260 | 20231212 | 145100 | 2078301245 | 3830 | 3835 | 3840 | 3830 | 2640 |
| 261 | 20231212 | 145000 | 2068175045 | 3835 | 3835 | 3835 | 3835 | 23 |
| 262 | 20231212 | 144900 | 2068086840 | 3835 | 3835 | 3835 | 3835 | 141 |
| 263 | 20231212 | 144800 | 2067546105 | 3835 | 3835 | 3835 | 3835 | 0 |
| 264 | 20231212 | 144700 | 2067546105 | 3835 | 3840 | 3840 | 3835 | 2211 |
| 265 | 20231212 | 144600 | 2059066865 | 3840 | 3840 | 3840 | 3835 | 641 |
| 266 | 20231212 | 144500 | 2056605575 | 3835 | 3835 | 3835 | 3835 | 0 |
| 267 | 20231212 | 144400 | 2056605575 | 3835 | 3835 | 3835 | 3835 | 200 |
| 268 | 20231212 | 144300 | 2055838575 | 3835 | 3835 | 3835 | 3835 | 301 |
| 269 | 20231212 | 144200 | 2054684240 | 3835 | 3835 | 3835 | 3835 | 23 |
| 270 | 20231212 | 144100 | 2054596035 | 3835 | 3840 | 3840 | 3835 | 731 |
| 271 | 20231212 | 144000 | 2051792495 | 3840 | 3840 | 3840 | 3840 | 0 |
| 272 | 20231212 | 143900 | 2051792495 | 3840 | 3840 | 3840 | 3840 | 3726 |
| 273 | 20231212 | 143800 | 2037484655 | 3850 | 3840 | 3850 | 3840 | 5 |
| 274 | 20231212 | 143700 | 2037465445 | 3840 | 3840 | 3840 | 3840 | 0 |
| 275 | 20231212 | 143600 | 2037465445 | 3840 | 3840 | 3840 | 3840 | 1 |
| 276 | 20231212 | 143500 | 2037461605 | 3840 | 3850 | 3850 | 3840 | 402 |
| 277 | 20231212 | 143400 | 2035917745 | 3840 | 3850 | 3850 | 3835 | 12 |
| 278 | 20231212 | 143300 | 2035871570 | 3835 | 3835 | 3850 | 3835 | 313 |
| 279 | 20231212 | 143200 | 2034666565 | 3835 | 3840 | 3840 | 3835 | 3850 |
| 280 | 20231212 | 143100 | 2019882575 | 3840 | 3845 | 3845 | 3840 | 1371 |
| 281 | 20231212 | 143000 | 2014617320 | 3845 | 3845 | 3845 | 3845 | 34 |
| 282 | 20231212 | 142900 | 2014486590 | 3845 | 3845 | 3845 | 3845 | 1001 |
| 283 | 20231212 | 142800 | 2010637745 | 3845 | 3850 | 3850 | 3845 | 84 |
| 284 | 20231212 | 142700 | 2010314355 | 3845 | 3850 | 3850 | 3845 | 222 |
| 285 | 20231212 | 142600 | 2009460310 | 3850 | 3850 | 3850 | 3850 | 0 |
| 286 | 20231212 | 142500 | 2009460310 | 3850 | 3850 | 3855 | 3850 | 704 |
| 287 | 20231212 | 142400 | 2006746410 | 3845 | 3850 | 3850 | 3845 | 1474 |
| 288 | 20231212 | 142300 | 2001078875 | 3845 | 3850 | 3850 | 3845 | 1001 |
| 289 | 20231212 | 142200 | 1997225030 | 3845 | 3845 | 3845 | 3845 | 53 |
| 290 | 20231212 | 142100 | 1997021245 | 3845 | 3855 | 3855 | 3845 | 264 |
| 291 | 20231212 | 142000 | 1996005550 | 3845 | 3845 | 3845 | 3845 | 0 |
| 292 | 20231212 | 141900 | 1996005550 | 3845 | 3845 | 3845 | 3845 | 1 |
| 293 | 20231212 | 141800 | 1996001705 | 3845 | 3845 | 3845 | 3845 | 4 |
| 294 | 20231212 | 141700 | 1995986325 | 3845 | 3850 | 3850 | 3845 | 5633 |
| 295 | 20231212 | 141600 | 1974314840 | 3850 | 3850 | 3850 | 3850 | 511 |
| 296 | 20231212 | 141500 | 1972347490 | 3855 | 3855 | 3855 | 3855 | 1359 |
| 297 | 20231212 | 141400 | 1967108545 | 3855 | 3855 | 3855 | 3855 | 1 |
| 298 | 20231212 | 141300 | 1967104690 | 3855 | 3855 | 3855 | 3855 | 13 |
| 299 | 20231212 | 141200 | 1967054575 | 3855 | 3855 | 3855 | 3855 | 95 |
| 300 | 20231212 | 141100 | 1966688350 | 3855 | 3855 | 3855 | 3855 | 40 |
| 301 | 20231212 | 141000 | 1966534150 | 3855 | 3855 | 3855 | 3855 | 777 |
| 302 | 20231212 | 140900 | 1963538815 | 3860 | 3860 | 3860 | 3860 | 0 |
| 303 | 20231212 | 140800 | 1963538815 | 3860 | 3860 | 3860 | 3860 | 200 |
| 304 | 20231212 | 140700 | 1962766815 | 3855 | 3855 | 3855 | 3855 | 0 |
| 305 | 20231212 | 140600 | 1962766815 | 3855 | 3855 | 3855 | 3855 | 100 |
| 306 | 20231212 | 140500 | 1962381315 | 3855 | 3855 | 3855 | 3855 | 93 |
| 307 | 20231212 | 140400 | 1962022800 | 3855 | 3855 | 3855 | 3855 | 179 |
| 308 | 20231212 | 140300 | 1961332755 | 3855 | 3855 | 3855 | 3855 | 1 |
| 309 | 20231212 | 140200 | 1961328900 | 3860 | 3860 | 3860 | 3860 | 0 |
| 310 | 20231212 | 140100 | 1961328900 | 3860 | 3860 | 3860 | 3860 | 205 |
| 311 | 20231212 | 140000 | 1960537600 | 3860 | 3860 | 3860 | 3855 | 394 |
| 312 | 20231212 | 135900 | 1959016890 | 3860 | 3860 | 3860 | 3860 | 0 |
| 313 | 20231212 | 135800 | 1959016890 | 3860 | 3860 | 3860 | 3860 | 5 |
| 314 | 20231212 | 135700 | 1958997590 | 3855 | 3855 | 3855 | 3855 | 0 |
| 315 | 20231212 | 135600 | 1958997590 | 3855 | 3855 | 3855 | 3855 | 1221 |
| 316 | 20231212 | 135500 | 1954290635 | 3860 | 3860 | 3860 | 3860 | 334 |
| 317 | 20231212 | 135400 | 1953001395 | 3860 | 3860 | 3860 | 3860 | 0 |
| 318 | 20231212 | 135300 | 1953001395 | 3860 | 3855 | 3860 | 3855 | 2 |
| 319 | 20231212 | 135200 | 1952993680 | 3860 | 3855 | 3860 | 3855 | 713 |
| 320 | 20231212 | 135100 | 1950244565 | 3855 | 3855 | 3855 | 3855 | 422 |
| 321 | 20231212 | 135000 | 1948617755 | 3855 | 3855 | 3855 | 3855 | 39 |
| 322 | 20231212 | 134900 | 1948467410 | 3855 | 3855 | 3855 | 3855 | 0 |
| 323 | 20231212 | 134800 | 1948467410 | 3855 | 3855 | 3855 | 3855 | 21 |
| 324 | 20231212 | 134700 | 1948386455 | 3865 | 3865 | 3865 | 3865 | 399 |
| 325 | 20231212 | 134600 | 1946844320 | 3865 | 3865 | 3865 | 3865 | 0 |
| 326 | 20231212 | 134500 | 1946844320 | 3865 | 3865 | 3865 | 3865 | 160 |
| 327 | 20231212 | 134400 | 1946225920 | 3850 | 3850 | 3850 | 3850 | 9015 |
| 328 | 20231212 | 134300 | 1911518170 | 3850 | 3850 | 3850 | 3850 | 3010 |
| 329 | 20231212 | 134200 | 1899929670 | 3850 | 3870 | 3870 | 3850 | 14 |
| 330 | 20231212 | 134100 | 1899875750 | 3850 | 3855 | 3855 | 3850 | 1134 |
| 331 | 20231212 | 134000 | 1895508825 | 3870 | 3870 | 3870 | 3870 | 109 |
| 332 | 20231212 | 133900 | 1895086995 | 3855 | 3855 | 3855 | 3855 | 512 |
| 333 | 20231212 | 133800 | 1893113235 | 3855 | 3855 | 3855 | 3855 | 100 |
| 334 | 20231212 | 133700 | 1892727735 | 3870 | 3865 | 3870 | 3865 | 66 |
| 335 | 20231212 | 133600 | 1892472460 | 3855 | 3860 | 3860 | 3850 | 205 |
| 336 | 20231212 | 133500 | 1891683020 | 3860 | 3855 | 3860 | 3850 | 523 |
| 337 | 20231212 | 133400 | 1889666830 | 3860 | 3860 | 3860 | 3860 | 61 |
| 338 | 20231212 | 133300 | 1889431370 | 3870 | 3860 | 3870 | 3845 | 1515 |
| 339 | 20231212 | 133200 | 1883594775 | 3870 | 3870 | 3870 | 3870 | 0 |
| 340 | 20231212 | 133100 | 1883594775 | 3870 | 3870 | 3870 | 3865 | 301 |
| 341 | 20231212 | 133000 | 1882431275 | 3870 | 3870 | 3870 | 3870 | 1 |
| 342 | 20231212 | 132900 | 1882427405 | 3870 | 3880 | 3880 | 3850 | 841 |
| 343 | 20231212 | 132800 | 1879188355 | 3880 | 3880 | 3880 | 3880 | 1 |
| 344 | 20231212 | 132700 | 1879184475 | 3870 | 3870 | 3870 | 3870 | 102 |
| 345 | 20231212 | 132600 | 1878789735 | 3845 | 3870 | 3870 | 3845 | 10269 |
| 346 | 20231212 | 132500 | 1839198755 | 3865 | 3865 | 3865 | 3865 | 0 |
| 347 | 20231212 | 132400 | 1839198755 | 3865 | 3865 | 3865 | 3865 | 1150 |
| 348 | 20231212 | 132300 | 1834754005 | 3870 | 3870 | 3880 | 3870 | 654 |
| 349 | 20231212 | 132200 | 1832223015 | 3880 | 3885 | 3885 | 3880 | 75 |
| 350 | 20231212 | 132100 | 1831931765 | 3880 | 3870 | 3880 | 3870 | 1245 |
| 351 | 20231212 | 132000 | 1827102115 | 3870 | 3870 | 3870 | 3870 | 214 |
| 352 | 20231212 | 131900 | 1826273935 | 3870 | 3870 | 3870 | 3870 | 0 |
| 353 | 20231212 | 131800 | 1826273935 | 3870 | 3870 | 3870 | 3870 | 2 |
| 354 | 20231212 | 131700 | 1826266195 | 3870 | 3870 | 3870 | 3870 | 15 |
| 355 | 20231212 | 131600 | 1826208145 | 3880 | 3880 | 3880 | 3880 | 0 |
| 356 | 20231212 | 131500 | 1826208145 | 3880 | 3875 | 3880 | 3875 | 6 |
| 357 | 20231212 | 131400 | 1826184880 | 3875 | 3875 | 3875 | 3875 | 11 |
| 358 | 20231212 | 131300 | 1826142255 | 3875 | 3875 | 3875 | 3875 | 202 |
| 359 | 20231212 | 131200 | 1825359505 | 3870 | 3865 | 3870 | 3865 | 593 |
| 360 | 20231212 | 131100 | 1823066315 | 3865 | 3865 | 3865 | 3865 | 12 |
| 361 | 20231212 | 131000 | 1823019935 | 3870 | 3870 | 3870 | 3870 | 1 |
| 362 | 20231212 | 130900 | 1823016065 | 3860 | 3860 | 3860 | 3860 | 315 |
| 363 | 20231212 | 130800 | 1821800165 | 3860 | 3860 | 3860 | 3860 | 1049 |
| 364 | 20231212 | 130700 | 1817751025 | 3860 | 3860 | 3860 | 3860 | 0 |
| 365 | 20231212 | 130600 | 1817751025 | 3860 | 3860 | 3860 | 3860 | 20 |
| 366 | 20231212 | 130500 | 1817673825 | 3860 | 3860 | 3860 | 3860 | 9 |
| 367 | 20231212 | 130400 | 1817639085 | 3860 | 3860 | 3860 | 3860 | 30 |
| 368 | 20231212 | 130300 | 1817523285 | 3880 | 3880 | 3880 | 3880 | 0 |
| 369 | 20231212 | 130200 | 1817523285 | 3880 | 3880 | 3880 | 3880 | 0 |
| 370 | 20231212 | 130100 | 1817523285 | 3880 | 3880 | 3880 | 3880 | 9 |
| 371 | 20231212 | 130000 | 1817488365 | 3855 | 3865 | 3865 | 3845 | 11840 |
| 372 | 20231212 | 125900 | 1771827915 | 3865 | 3885 | 3885 | 3865 | 53 |
| 373 | 20231212 | 125800 | 1771623030 | 3865 | 3865 | 3885 | 3865 | 489 |
| 374 | 20231212 | 125700 | 1769733005 | 3870 | 3865 | 3870 | 3865 | 33 |
| 375 | 20231212 | 125600 | 1769605455 | 3865 | 3865 | 3865 | 3865 | 191 |
| 376 | 20231212 | 125500 | 1768867240 | 3865 | 3875 | 3875 | 3865 | 2929 |
| 377 | 20231212 | 125400 | 1757538440 | 3875 | 3875 | 3875 | 3870 | 188 |
| 378 | 20231212 | 125300 | 1756809945 | 3875 | 3885 | 3885 | 3875 | 8 |
| 379 | 20231212 | 125200 | 1756778905 | 3880 | 3870 | 3880 | 3870 | 70 |
| 380 | 20231212 | 125100 | 1756507905 | 3865 | 3865 | 3870 | 3865 | 4744 |
| 381 | 20231212 | 125000 | 1738157745 | 3865 | 3870 | 3870 | 3865 | 3751 |
| 382 | 20231212 | 124900 | 1723642915 | 3870 | 3875 | 3875 | 3870 | 460 |
| 383 | 20231212 | 124800 | 1721860430 | 3875 | 3880 | 3880 | 3875 | 3499 |
| 384 | 20231212 | 124700 | 1708292225 | 3885 | 3885 | 3885 | 3885 | 1 |
| 385 | 20231212 | 124600 | 1708288340 | 3880 | 3880 | 3880 | 3880 | 10 |
| 386 | 20231212 | 124500 | 1708249540 | 3885 | 3880 | 3885 | 3880 | 42 |
| 387 | 20231212 | 124400 | 1708086375 | 3885 | 3885 | 3885 | 3885 | 0 |
| 388 | 20231212 | 124300 | 1708086375 | 3885 | 3885 | 3885 | 3880 | 354 |
| 389 | 20231212 | 124200 | 1706712055 | 3885 | 3880 | 3885 | 3880 | 485 |
| 390 | 20231212 | 124100 | 1704830220 | 3890 | 3890 | 3890 | 3890 | 382 |
| 391 | 20231212 | 124000 | 1703344240 | 3890 | 3890 | 3890 | 3890 | 1 |
| 392 | 20231212 | 123900 | 1703340350 | 3890 | 3885 | 3890 | 3880 | 926 |
| 393 | 20231212 | 123800 | 1699747445 | 3885 | 3880 | 3885 | 3880 | 1959 |
| 394 | 20231212 | 123700 | 1692142360 | 3880 | 3885 | 3885 | 3880 | 474 |
| 395 | 20231212 | 123600 | 1690302105 | 3885 | 3885 | 3885 | 3885 | 350 |
| 396 | 20231212 | 123500 | 1688942355 | 3880 | 3875 | 3880 | 3875 | 212 |
| 397 | 20231212 | 123400 | 1688119805 | 3880 | 3880 | 3880 | 3875 | 744 |
| 398 | 20231212 | 123300 | 1685234285 | 3890 | 3890 | 3890 | 3890 | 25 |
| 399 | 20231212 | 123200 | 1685137035 | 3890 | 3880 | 3890 | 3880 | 60 |
| 400 | 20231212 | 123100 | 1684904185 | 3875 | 3880 | 3880 | 3875 | 654 |
| 401 | 20231212 | 123000 | 1682366675 | 3885 | 3885 | 3885 | 3880 | 1174 |
| 402 | 20231212 | 122900 | 1677809040 | 3885 | 3890 | 3890 | 3885 | 79 |
| 403 | 20231212 | 122800 | 1677501735 | 3890 | 3890 | 3890 | 3880 | 912 |
| 404 | 20231212 | 122700 | 1673959245 | 3885 | 3890 | 3890 | 3885 | 200 |
| 405 | 20231212 | 122600 | 1673182195 | 3885 | 3890 | 3890 | 3885 | 1233 |
| 406 | 20231212 | 122500 | 1668386695 | 3890 | 3900 | 3900 | 3890 | 1039 |
| 407 | 20231212 | 122400 | 1664344850 | 3900 | 3890 | 3900 | 3890 | 1415 |
| 408 | 20231212 | 122300 | 1658833260 | 3895 | 3895 | 3895 | 3895 | 1 |
| 409 | 20231212 | 122200 | 1658829365 | 3895 | 3895 | 3895 | 3890 | 96 |
| 410 | 20231212 | 122100 | 1658455450 | 3885 | 3895 | 3895 | 3885 | 359 |
| 411 | 20231212 | 122000 | 1657059735 | 3900 | 3895 | 3900 | 3890 | 1807 |
| 412 | 20231212 | 121900 | 1650024015 | 3895 | 3895 | 3895 | 3895 | 507 |
| 413 | 20231212 | 121800 | 1648049250 | 3895 | 3900 | 3900 | 3890 | 471 |
| 414 | 20231212 | 121700 | 1646214395 | 3900 | 3895 | 3900 | 3890 | 996 |
| 415 | 20231212 | 121600 | 1642336595 | 3890 | 3895 | 3900 | 3890 | 694 |
| 416 | 20231212 | 121500 | 1639632445 | 3895 | 3890 | 3895 | 3885 | 4066 |
| 417 | 20231212 | 121400 | 1623805460 | 3890 | 3890 | 3890 | 3885 | 1143 |
| 418 | 20231212 | 121300 | 1619361240 | 3890 | 3890 | 3895 | 3890 | 1583 |
| 419 | 20231212 | 121200 | 1613202565 | 3890 | 3870 | 3890 | 3870 | 1787 |
| 420 | 20231212 | 121100 | 1606264730 | 3870 | 3875 | 3875 | 3870 | 647 |
| 421 | 20231212 | 121000 | 1603760800 | 3875 | 3875 | 3875 | 3875 | 1588 |
| 422 | 20231212 | 120900 | 1597607300 | 3875 | 3875 | 3875 | 3870 | 948 |
| 423 | 20231212 | 120800 | 1593934800 | 3875 | 3875 | 3875 | 3875 | 619 |
| 424 | 20231212 | 120700 | 1591536175 | 3860 | 3870 | 3875 | 3860 | 606 |
| 425 | 20231212 | 120600 | 1589193660 | 3870 | 3875 | 3875 | 3870 | 780 |
| 426 | 20231212 | 120500 | 1586175025 | 3875 | 3875 | 3880 | 3875 | 1842 |
| 427 | 20231212 | 120400 | 1579037220 | 3875 | 3870 | 3875 | 3860 | 3178 |
| 428 | 20231212 | 120300 | 1566754340 | 3870 | 3865 | 3870 | 3865 | 848 |
| 429 | 20231212 | 120200 | 1563473820 | 3860 | 3860 | 3860 | 3860 | 418 |
| 430 | 20231212 | 120100 | 1561860340 | 3855 | 3855 | 3855 | 3855 | 500 |
| 431 | 20231212 | 120000 | 1559932840 | 3845 | 3850 | 3855 | 3845 | 1767 |
| 432 | 20231212 | 115900 | 1553133985 | 3850 | 3850 | 3855 | 3845 | 806 |
| 433 | 20231212 | 115800 | 1550031095 | 3850 | 3845 | 3860 | 3845 | 381 |
| 434 | 20231212 | 115700 | 1548565485 | 3845 | 3860 | 3860 | 3840 | 5259 |
| 435 | 20231212 | 115600 | 1528331890 | 3850 | 3860 | 3870 | 3850 | 2923 |
| 436 | 20231212 | 115500 | 1517055590 | 3865 | 3875 | 3885 | 3865 | 6715 |
| 437 | 20231212 | 115400 | 1491069395 | 3870 | 3875 | 3885 | 3870 | 3195 |
| 438 | 20231212 | 115300 | 1478671825 | 3875 | 3885 | 3885 | 3870 | 2186 |
| 439 | 20231212 | 115200 | 1470203030 | 3875 | 3890 | 3895 | 3875 | 8397 |
| 440 | 20231212 | 115100 | 1437547230 | 3895 | 3930 | 3930 | 3850 | 38000 |
| 441 | 20231212 | 115000 | 1289082610 | 3930 | 3880 | 3930 | 3870 | 44313 |
| 442 | 20231212 | 114900 | 1115823390 | 3870 | 3875 | 3885 | 3870 | 4139 |
| 443 | 20231212 | 114800 | 1099770155 | 3875 | 3885 | 3885 | 3860 | 2518 |
| 444 | 20231212 | 114700 | 1090033165 | 3885 | 3850 | 3890 | 3850 | 8263 |
| 445 | 20231212 | 114600 | 1058008035 | 3850 | 3850 | 3850 | 3840 | 12 |
| 446 | 20231212 | 114500 | 1057961850 | 3845 | 3835 | 3845 | 3835 | 768 |
| 447 | 20231212 | 114400 | 1055011870 | 3835 | 3850 | 3850 | 3835 | 12 |
| 448 | 20231212 | 114300 | 1054965785 | 3835 | 3840 | 3850 | 3835 | 1157 |
| 449 | 20231212 | 114200 | 1050525565 | 3840 | 3845 | 3845 | 3840 | 381 |
| 450 | 20231212 | 114100 | 1049061515 | 3840 | 3840 | 3840 | 3840 | 315 |
| 451 | 20231212 | 114000 | 1047851915 | 3840 | 3840 | 3840 | 3840 | 3 |
| 452 | 20231212 | 113900 | 1047840395 | 3845 | 3835 | 3845 | 3830 | 426 |
| 453 | 20231212 | 113800 | 1046207755 | 3835 | 3850 | 3850 | 3830 | 8311 |
| 454 | 20231212 | 113700 | 1014354470 | 3840 | 3850 | 3850 | 3835 | 2248 |
| 455 | 20231212 | 113600 | 1005712900 | 3835 | 3835 | 3845 | 3835 | 2833 |
| 456 | 20231212 | 113500 | 994845505 | 3845 | 3835 | 3845 | 3835 | 471 |
| 457 | 20231212 | 113400 | 993036225 | 3835 | 3835 | 3840 | 3830 | 1156 |
| 458 | 20231212 | 113300 | 988603625 | 3835 | 3840 | 3860 | 3835 | 3318 |
| 459 | 20231212 | 113200 | 975853940 | 3840 | 3890 | 3890 | 3825 | 15658 |
| 460 | 20231212 | 113100 | 915438550 | 3890 | 3910 | 3915 | 3865 | 48067 |
| 461 | 20231212 | 113000 | 728222140 | 3915 | 3815 | 3930 | 3810 | 78483 |
| 462 | 20231212 | 112900 | 423937800 | 3815 | 3810 | 3815 | 3810 | 6 |
| 463 | 20231212 | 112800 | 423914935 | 3805 | 3805 | 3805 | 3805 | 116 |
| 464 | 20231212 | 112700 | 423473555 | 3805 | 3810 | 3810 | 3805 | 4037 |
| 465 | 20231212 | 112600 | 408098600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 466 | 20231212 | 112500 | 408098600 | 3810 | 3815 | 3815 | 3805 | 2240 |
| 467 | 20231212 | 112400 | 399565915 | 3805 | 3810 | 3810 | 3805 | 315 |
| 468 | 20231212 | 112300 | 398365775 | 3810 | 3805 | 3810 | 3805 | 379 |
| 469 | 20231212 | 112200 | 396923675 | 3805 | 3810 | 3810 | 3805 | 2184 |
| 470 | 20231212 | 112100 | 388608620 | 3810 | 3810 | 3810 | 3810 | 112 |
| 471 | 20231212 | 112000 | 388181900 | 3810 | 3810 | 3810 | 3810 | 3 |
| 472 | 20231212 | 111900 | 388170470 | 3810 | 3810 | 3810 | 3810 | 2 |
| 473 | 20231212 | 111800 | 388162850 | 3805 | 3810 | 3810 | 3805 | 54 |
| 474 | 20231212 | 111700 | 387957210 | 3810 | 3805 | 3810 | 3805 | 910 |
| 475 | 20231212 | 111600 | 384493900 | 3810 | 3815 | 3815 | 3810 | 7 |
| 476 | 20231212 | 111500 | 384467200 | 3815 | 3815 | 3815 | 3815 | 20 |
| 477 | 20231212 | 111400 | 384390900 | 3815 | 3810 | 3815 | 3810 | 1266 |
| 478 | 20231212 | 111300 | 379567325 | 3810 | 3810 | 3810 | 3810 | 5 |
| 479 | 20231212 | 111200 | 379548275 | 3815 | 3805 | 3815 | 3800 | 105 |
| 480 | 20231212 | 111100 | 379149185 | 3800 | 3820 | 3820 | 3800 | 18695 |
| 481 | 20231212 | 111000 | 308061590 | 3810 | 3810 | 3810 | 3810 | 0 |
| 482 | 20231212 | 110900 | 308061590 | 3810 | 3810 | 3810 | 3810 | 0 |
| 483 | 20231212 | 110800 | 308061590 | 3810 | 3810 | 3810 | 3810 | 3560 |
| 484 | 20231212 | 110700 | 294497990 | 3810 | 3810 | 3810 | 3810 | 307 |
| 485 | 20231212 | 110600 | 293328320 | 3810 | 3810 | 3810 | 3810 | 80 |
| 486 | 20231212 | 110500 | 293023520 | 3810 | 3820 | 3820 | 3810 | 1000 |
| 487 | 20231212 | 110400 | 289211970 | 3830 | 3830 | 3830 | 3830 | 43 |
| 488 | 20231212 | 110300 | 289047280 | 3830 | 3830 | 3830 | 3830 | 76 |
| 489 | 20231212 | 110200 | 288756200 | 3815 | 3815 | 3815 | 3815 | 422 |
| 490 | 20231212 | 110100 | 287146270 | 3815 | 3815 | 3815 | 3815 | 96 |
| 491 | 20231212 | 110000 | 286780030 | 3815 | 3820 | 3820 | 3815 | 3624 |
| 492 | 20231212 | 105900 | 272951870 | 3820 | 3830 | 3830 | 3820 | 702 |
| 493 | 20231212 | 105800 | 270270210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 494 | 20231212 | 105700 | 270270210 | 3825 | 3825 | 3825 | 3825 | 50 |
| 495 | 20231212 | 105600 | 270078960 | 3820 | 3820 | 3820 | 3820 | 300 |
| 496 | 20231212 | 105500 | 268932960 | 3820 | 3820 | 3820 | 3820 | 1 |
| 497 | 20231212 | 105400 | 268929140 | 3820 | 3820 | 3820 | 3820 | 0 |
| 498 | 20231212 | 105300 | 268929140 | 3820 | 3820 | 3820 | 3820 | 0 |
| 499 | 20231212 | 105200 | 268929140 | 3820 | 3820 | 3820 | 3820 | 0 |
| 500 | 20231212 | 105100 | 268929140 | 3820 | 3820 | 3820 | 3820 | 121 |
| 501 | 20231212 | 105000 | 268466920 | 3820 | 3820 | 3820 | 3820 | 283 |
| 502 | 20231212 | 104900 | 267385860 | 3820 | 3825 | 3825 | 3820 | 256 |
| 503 | 20231212 | 104800 | 266407160 | 3835 | 3835 | 3835 | 3825 | 189 |
| 504 | 20231212 | 104700 | 265682745 | 3835 | 3835 | 3835 | 3835 | 25 |
| 505 | 20231212 | 104600 | 265586870 | 3835 | 3830 | 3835 | 3830 | 1372 |
| 506 | 20231212 | 104500 | 260332050 | 3830 | 3830 | 3830 | 3830 | 39 |
| 507 | 20231212 | 104400 | 260182680 | 3830 | 3820 | 3830 | 3820 | 286 |
| 508 | 20231212 | 104300 | 259089300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 509 | 20231212 | 104200 | 259089300 | 3830 | 3830 | 3830 | 3830 | 2 |
| 510 | 20231212 | 104100 | 259081640 | 3830 | 3830 | 3835 | 3830 | 1072 |
| 511 | 20231212 | 104000 | 254975650 | 3820 | 3820 | 3820 | 3820 | 1017 |
| 512 | 20231212 | 103900 | 251090710 | 3820 | 3820 | 3820 | 3820 | 0 |
| 513 | 20231212 | 103800 | 251090710 | 3820 | 3820 | 3820 | 3820 | 557 |
| 514 | 20231212 | 103700 | 248962970 | 3820 | 3820 | 3820 | 3820 | 0 |
| 515 | 20231212 | 103600 | 248962970 | 3820 | 3830 | 3830 | 3820 | 516 |
| 516 | 20231212 | 103500 | 246991800 | 3830 | 3825 | 3830 | 3825 | 119 |
| 517 | 20231212 | 103400 | 246536310 | 3825 | 3825 | 3825 | 3825 | 0 |
| 518 | 20231212 | 103300 | 246536310 | 3825 | 3820 | 3825 | 3820 | 24 |
| 519 | 20231212 | 103200 | 246444515 | 3825 | 3830 | 3830 | 3825 | 162 |
| 520 | 20231212 | 103100 | 245824665 | 3835 | 3840 | 3840 | 3835 | 122 |
| 521 | 20231212 | 103000 | 245356565 | 3840 | 3830 | 3840 | 3830 | 126 |
| 522 | 20231212 | 102900 | 244873725 | 3830 | 3830 | 3840 | 3830 | 47 |
| 523 | 20231212 | 102800 | 244693685 | 3845 | 3845 | 3845 | 3845 | 0 |
| 524 | 20231212 | 102700 | 244693685 | 3845 | 3845 | 3845 | 3845 | 0 |
| 525 | 20231212 | 102600 | 244693685 | 3845 | 3820 | 3845 | 3820 | 461 |
| 526 | 20231212 | 102500 | 242927005 | 3830 | 3825 | 3830 | 3820 | 170 |
| 527 | 20231212 | 102400 | 242276740 | 3825 | 3825 | 3825 | 3825 | 0 |
| 528 | 20231212 | 102300 | 242276740 | 3825 | 3825 | 3825 | 3825 | 118 |
| 529 | 20231212 | 102200 | 241825390 | 3825 | 3825 | 3825 | 3825 | 0 |
| 530 | 20231212 | 102100 | 241825390 | 3825 | 3825 | 3825 | 3825 | 0 |
| 531 | 20231212 | 102000 | 241825390 | 3825 | 3825 | 3825 | 3825 | 0 |
| 532 | 20231212 | 101900 | 241825390 | 3825 | 3825 | 3825 | 3825 | 0 |
| 533 | 20231212 | 101800 | 241825390 | 3825 | 3825 | 3825 | 3825 | 403 |
| 534 | 20231212 | 101700 | 240283915 | 3830 | 3830 | 3830 | 3830 | 42 |
| 535 | 20231212 | 101600 | 240123055 | 3830 | 3830 | 3830 | 3830 | 100 |
| 536 | 20231212 | 101500 | 239740055 | 3830 | 3830 | 3830 | 3830 | 262 |
| 537 | 20231212 | 101400 | 238736595 | 3835 | 3835 | 3835 | 3835 | 0 |
| 538 | 20231212 | 101300 | 238736595 | 3835 | 3850 | 3850 | 3835 | 367 |
| 539 | 20231212 | 101200 | 237327450 | 3855 | 3850 | 3860 | 3830 | 3779 |
| 540 | 20231212 | 101100 | 222779945 | 3850 | 3830 | 3850 | 3830 | 10063 |
| 541 | 20231212 | 101000 | 184107430 | 3830 | 3830 | 3830 | 3830 | 16 |
| 542 | 20231212 | 100900 | 184046150 | 3830 | 3830 | 3830 | 3830 | 61 |
| 543 | 20231212 | 100800 | 183812520 | 3825 | 3825 | 3825 | 3825 | 134 |
| 544 | 20231212 | 100700 | 183299970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 545 | 20231212 | 100600 | 183299970 | 3830 | 3820 | 3830 | 3820 | 362 |
| 546 | 20231212 | 100500 | 181917030 | 3820 | 3820 | 3820 | 3820 | 0 |
| 547 | 20231212 | 100400 | 181917030 | 3820 | 3815 | 3820 | 3810 | 3503 |
| 548 | 20231212 | 100300 | 168570450 | 3815 | 3815 | 3815 | 3810 | 550 |
| 549 | 20231212 | 100200 | 166472350 | 3810 | 3815 | 3815 | 3810 | 49 |
| 550 | 20231212 | 100100 | 166285455 | 3815 | 3815 | 3815 | 3815 | 500 |
| 551 | 20231212 | 100000 | 164377955 | 3815 | 3815 | 3815 | 3815 | 0 |
| 552 | 20231212 | 095900 | 164377955 | 3815 | 3815 | 3815 | 3815 | 14 |
| 553 | 20231212 | 095800 | 164324545 | 3815 | 3815 | 3815 | 3815 | 102 |
| 554 | 20231212 | 095700 | 163935415 | 3815 | 3820 | 3820 | 3815 | 247 |
| 555 | 20231212 | 095600 | 162992860 | 3820 | 3820 | 3820 | 3820 | 0 |
| 556 | 20231212 | 095500 | 162992860 | 3820 | 3820 | 3820 | 3820 | 0 |
| 557 | 20231212 | 095400 | 162992860 | 3820 | 3815 | 3820 | 3810 | 1610 |
| 558 | 20231212 | 095300 | 156853270 | 3810 | 3810 | 3810 | 3810 | 0 |
| 559 | 20231212 | 095200 | 156853270 | 3810 | 3810 | 3815 | 3810 | 261 |
| 560 | 20231212 | 095100 | 155858610 | 3810 | 3820 | 3820 | 3810 | 1600 |
| 561 | 20231212 | 095000 | 149755095 | 3810 | 3810 | 3810 | 3810 | 0 |
| 562 | 20231212 | 094900 | 149755095 | 3810 | 3815 | 3815 | 3810 | 1052 |
| 563 | 20231212 | 094800 | 145742965 | 3815 | 3815 | 3820 | 3815 | 227 |
| 564 | 20231212 | 094700 | 144876955 | 3815 | 3815 | 3815 | 3815 | 3500 |
| 565 | 20231212 | 094600 | 131524455 | 3820 | 3815 | 3820 | 3815 | 396 |
| 566 | 20231212 | 094500 | 130013710 | 3815 | 3820 | 3820 | 3815 | 1501 |
| 567 | 20231212 | 094400 | 124287390 | 3820 | 3820 | 3820 | 3820 | 279 |
| 568 | 20231212 | 094300 | 123221610 | 3830 | 3830 | 3830 | 3830 | 6 |
| 569 | 20231212 | 094200 | 123198630 | 3820 | 3815 | 3820 | 3815 | 1302 |
| 570 | 20231212 | 094100 | 118225000 | 3820 | 3820 | 3820 | 3820 | 3300 |
| 571 | 20231212 | 094000 | 105619000 | 3815 | 3815 | 3815 | 3815 | 13 |
| 572 | 20231212 | 093900 | 105569405 | 3815 | 3815 | 3815 | 3815 | 160 |
| 573 | 20231212 | 093800 | 104959005 | 3815 | 3815 | 3815 | 3815 | 105 |
| 574 | 20231212 | 093700 | 104558430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 575 | 20231212 | 093600 | 104558430 | 3830 | 3830 | 3830 | 3820 | 56 |
| 576 | 20231212 | 093500 | 104344150 | 3830 | 3820 | 3830 | 3820 | 16 |
| 577 | 20231212 | 093400 | 104282970 | 3820 | 3820 | 3820 | 3820 | 10 |
| 578 | 20231212 | 093300 | 104244770 | 3815 | 3815 | 3815 | 3815 | 267 |
| 579 | 20231212 | 093200 | 103226165 | 3830 | 3830 | 3830 | 3825 | 13 |
| 580 | 20231212 | 093100 | 103176380 | 3830 | 3830 | 3830 | 3820 | 540 |
| 581 | 20231212 | 093000 | 101112160 | 3830 | 3840 | 3840 | 3830 | 80 |
| 582 | 20231212 | 092900 | 100805110 | 3820 | 3820 | 3840 | 3820 | 319 |
| 583 | 20231212 | 092800 | 99584350 | 3840 | 3820 | 3840 | 3820 | 222 |
| 584 | 20231212 | 092700 | 98733730 | 3820 | 3820 | 3820 | 3820 | 16 |
| 585 | 20231212 | 092600 | 98672610 | 3820 | 3840 | 3840 | 3820 | 1342 |
| 586 | 20231212 | 092500 | 93545945 | 3825 | 3825 | 3825 | 3825 | 3 |
| 587 | 20231212 | 092400 | 93534470 | 3825 | 3840 | 3840 | 3825 | 38 |
| 588 | 20231212 | 092300 | 93388670 | 3840 | 3840 | 3840 | 3840 | 10 |
| 589 | 20231212 | 092200 | 93350270 | 3840 | 3820 | 3840 | 3820 | 65 |
| 590 | 20231212 | 092100 | 93101880 | 3815 | 3820 | 3820 | 3815 | 143 |
| 591 | 20231212 | 092000 | 92555635 | 3815 | 3820 | 3820 | 3815 | 2047 |
| 592 | 20231212 | 091900 | 84745125 | 3820 | 3820 | 3840 | 3820 | 1106 |
| 593 | 20231212 | 091800 | 80519295 | 3820 | 3820 | 3820 | 3820 | 281 |
| 594 | 20231212 | 091700 | 79445875 | 3825 | 3820 | 3825 | 3820 | 604 |
| 595 | 20231212 | 091600 | 77136095 | 3820 | 3820 | 3820 | 3820 | 389 |
| 596 | 20231212 | 091500 | 75650115 | 3820 | 3815 | 3820 | 3815 | 667 |
| 597 | 20231212 | 091400 | 73104925 | 3820 | 3815 | 3820 | 3815 | 2318 |
| 598 | 20231212 | 091300 | 64260185 | 3815 | 3820 | 3825 | 3815 | 2271 |
| 599 | 20231212 | 091200 | 55586965 | 3825 | 3820 | 3825 | 3820 | 16 |
| 600 | 20231212 | 091100 | 55525840 | 3825 | 3825 | 3825 | 3825 | 100 |
| 601 | 20231212 | 091000 | 55143340 | 3825 | 3820 | 3825 | 3820 | 307 |
| 602 | 20231212 | 090900 | 53970595 | 3825 | 3825 | 3825 | 3815 | 111 |
| 603 | 20231212 | 090800 | 53546320 | 3825 | 3820 | 3825 | 3820 | 150 |
| 604 | 20231212 | 090700 | 52973070 | 3825 | 3815 | 3825 | 3815 | 51 |
| 605 | 20231212 | 090600 | 52778495 | 3825 | 3815 | 3825 | 3810 | 7582 |
| 606 | 20231212 | 090500 | 23855085 | 3815 | 3815 | 3825 | 3815 | 898 |
| 607 | 20231212 | 090400 | 20429015 | 3815 | 3825 | 3825 | 3815 | 421 |
| 608 | 20231212 | 090300 | 18822880 | 3820 | 3840 | 3840 | 3820 | 4304 |
| 609 | 20231212 | 090200 | 2367080 | 3840 | 3830 | 3840 | 3830 | 4 |
| 610 | 20231212 | 090100 | 2351740 | 3840 | 3845 | 3850 | 3840 | 151 |
| 611 | 20231212 | 090000 | 1771000 | 3850 | 3850 | 3850 | 3850 | 460 |