30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 190900 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 12538 |
| 3 | 20231215 | 190800 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20231215 | 190700 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20231215 | 190600 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20231215 | 190500 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20231215 | 190400 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20231215 | 190300 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20231215 | 190200 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20231215 | 190100 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20231215 | 190000 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20231215 | 185900 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20231215 | 185800 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20231215 | 185700 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20231215 | 185600 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20231215 | 185500 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20231215 | 185400 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20231215 | 185300 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20231215 | 185200 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20231215 | 185100 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20231215 | 185000 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20231215 | 184900 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20231215 | 184800 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20231215 | 184700 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20231215 | 184600 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20231215 | 184500 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20231215 | 184400 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20231215 | 184300 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20231215 | 184200 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20231215 | 184100 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20231215 | 184000 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20231215 | 183900 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 12538 |
| 33 | 20231215 | 183800 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20231215 | 183700 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20231215 | 183600 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20231215 | 183500 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20231215 | 183400 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20231215 | 183300 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20231215 | 183200 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20231215 | 183100 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20231215 | 183000 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20231215 | 182900 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20231215 | 182800 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20231215 | 182700 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20231215 | 182600 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20231215 | 182500 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20231215 | 182400 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20231215 | 182300 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20231215 | 182200 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20231215 | 182100 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20231215 | 182000 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20231215 | 181900 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20231215 | 181800 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20231215 | 181700 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20231215 | 181600 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20231215 | 181500 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20231215 | 181400 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20231215 | 181300 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20231215 | 181200 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20231215 | 181100 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20231215 | 181000 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20231215 | 180900 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 12538 |
| 63 | 20231215 | 180800 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20231215 | 180700 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20231215 | 180600 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20231215 | 180500 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20231215 | 180400 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20231215 | 180300 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20231215 | 180200 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20231215 | 180100 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20231215 | 180000 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20231215 | 175900 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20231215 | 175800 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20231215 | 175700 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20231215 | 175600 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20231215 | 175500 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20231215 | 175400 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20231215 | 175300 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20231215 | 175200 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20231215 | 175100 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20231215 | 175000 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20231215 | 174900 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20231215 | 174800 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20231215 | 174700 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20231215 | 174600 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20231215 | 174500 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20231215 | 174400 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20231215 | 174300 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20231215 | 174200 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20231215 | 174100 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20231215 | 174000 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20231215 | 173900 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 12538 |
| 93 | 20231215 | 173800 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20231215 | 173700 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20231215 | 173600 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20231215 | 173500 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20231215 | 173400 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20231215 | 173300 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20231215 | 173200 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20231215 | 173100 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20231215 | 173000 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20231215 | 172900 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20231215 | 172800 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20231215 | 172700 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20231215 | 172600 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20231215 | 172500 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20231215 | 172400 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20231215 | 172300 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20231215 | 172200 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20231215 | 172100 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20231215 | 172000 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20231215 | 171900 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20231215 | 171800 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20231215 | 171700 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20231215 | 171600 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20231215 | 171500 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20231215 | 171400 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20231215 | 171300 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20231215 | 171200 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20231215 | 171100 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20231215 | 171000 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20231215 | 170900 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 12538 |
| 123 | 20231215 | 170800 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20231215 | 170700 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20231215 | 170600 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20231215 | 170500 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20231215 | 170400 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20231215 | 170300 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20231215 | 170200 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20231215 | 170100 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20231215 | 170000 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20231215 | 165900 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20231215 | 165800 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20231215 | 165700 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20231215 | 165600 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20231215 | 165500 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20231215 | 165400 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20231215 | 165300 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20231215 | 165200 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20231215 | 165100 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20231215 | 165000 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20231215 | 164900 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20231215 | 164800 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20231215 | 164700 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20231215 | 164600 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20231215 | 164500 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20231215 | 164400 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20231215 | 164300 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20231215 | 164200 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20231215 | 164100 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20231215 | 164000 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20231215 | 163900 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 12538 |
| 153 | 20231215 | 163800 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20231215 | 163700 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20231215 | 163600 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20231215 | 163500 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20231215 | 163400 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20231215 | 163300 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20231215 | 163200 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20231215 | 163100 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20231215 | 163000 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20231215 | 162900 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20231215 | 162800 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20231215 | 162700 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20231215 | 162600 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20231215 | 162500 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20231215 | 162400 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20231215 | 162300 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20231215 | 162200 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20231215 | 162100 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20231215 | 162000 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20231215 | 161900 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20231215 | 161800 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20231215 | 161700 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20231215 | 161600 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20231215 | 161500 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20231215 | 161400 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20231215 | 161300 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20231215 | 161200 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20231215 | 161100 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20231215 | 161000 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20231215 | 160900 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 12538 |
| 183 | 20231215 | 160800 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20231215 | 160700 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20231215 | 160600 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20231215 | 160500 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20231215 | 160400 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20231215 | 160300 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20231215 | 160200 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20231215 | 160100 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20231215 | 160000 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20231215 | 155900 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20231215 | 155800 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20231215 | 155700 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20231215 | 155600 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20231215 | 155500 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20231215 | 155400 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20231215 | 155300 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20231215 | 155200 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20231215 | 155100 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20231215 | 155000 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20231215 | 154900 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20231215 | 154800 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20231215 | 154700 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20231215 | 154600 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20231215 | 154500 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20231215 | 154400 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 208 | 20231215 | 154300 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 209 | 20231215 | 154200 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 210 | 20231215 | 154100 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 211 | 20231215 | 154000 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 212 | 20231215 | 153900 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 12538 |
| 213 | 20231215 | 153800 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 214 | 20231215 | 153700 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 215 | 20231215 | 153600 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 216 | 20231215 | 153500 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 217 | 20231215 | 153400 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 218 | 20231215 | 153300 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 219 | 20231215 | 153200 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 220 | 20231215 | 153100 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 0 |
| 221 | 20231215 | 153000 | 1992821090 | 3930 | 3930 | 3930 | 3930 | 12538 |
| 222 | 20231215 | 152900 | 1943546750 | 3940 | 3940 | 3940 | 3940 | 0 |
| 223 | 20231215 | 152800 | 1943546750 | 3940 | 3940 | 3940 | 3940 | 0 |
| 224 | 20231215 | 152700 | 1943546750 | 3940 | 3940 | 3940 | 3940 | 0 |
| 225 | 20231215 | 152600 | 1943546750 | 3940 | 3940 | 3940 | 3940 | 0 |
| 226 | 20231215 | 152500 | 1943546750 | 3940 | 3940 | 3940 | 3940 | 0 |
| 227 | 20231215 | 152400 | 1943546750 | 3940 | 3940 | 3940 | 3940 | 0 |
| 228 | 20231215 | 152300 | 1943546750 | 3940 | 3940 | 3940 | 3940 | 0 |
| 229 | 20231215 | 152200 | 1943546750 | 3940 | 3940 | 3940 | 3940 | 0 |
| 230 | 20231215 | 152100 | 1943546750 | 3940 | 3940 | 3940 | 3940 | 0 |
| 231 | 20231215 | 152000 | 1943546750 | 3940 | 3940 | 3940 | 3940 | 0 |
| 232 | 20231215 | 151900 | 1943546750 | 3940 | 3935 | 3940 | 3935 | 1029 |
| 233 | 20231215 | 151800 | 1939495540 | 3940 | 3945 | 3945 | 3940 | 3318 |
| 234 | 20231215 | 151700 | 1926419610 | 3950 | 3950 | 3950 | 3945 | 388 |
| 235 | 20231215 | 151600 | 1924887150 | 3950 | 3950 | 3950 | 3945 | 1079 |
| 236 | 20231215 | 151500 | 1920626490 | 3950 | 3945 | 3950 | 3945 | 209 |
| 237 | 20231215 | 151400 | 1919801140 | 3940 | 3940 | 3940 | 3940 | 28 |
| 238 | 20231215 | 151300 | 1919690820 | 3945 | 3945 | 3950 | 3945 | 968 |
| 239 | 20231215 | 151200 | 1915871025 | 3950 | 3945 | 3950 | 3945 | 2093 |
| 240 | 20231215 | 151100 | 1907614130 | 3945 | 3940 | 3945 | 3940 | 638 |
| 241 | 20231215 | 151000 | 1905099990 | 3940 | 3940 | 3945 | 3940 | 745 |
| 242 | 20231215 | 150900 | 1902163685 | 3945 | 3940 | 3945 | 3935 | 140 |
| 243 | 20231215 | 150800 | 1901612730 | 3935 | 3950 | 3950 | 3935 | 255 |
| 244 | 20231215 | 150700 | 1900609290 | 3935 | 3945 | 3950 | 3935 | 1769 |
| 245 | 20231215 | 150600 | 1893640180 | 3950 | 3945 | 3950 | 3945 | 1155 |
| 246 | 20231215 | 150500 | 1889083685 | 3945 | 3945 | 3945 | 3945 | 0 |
| 247 | 20231215 | 150400 | 1889083685 | 3945 | 3955 | 3955 | 3945 | 1782 |
| 248 | 20231215 | 150300 | 1882052215 | 3955 | 3950 | 3955 | 3950 | 4054 |
| 249 | 20231215 | 150200 | 1866032185 | 3950 | 3950 | 3950 | 3950 | 25 |
| 250 | 20231215 | 150100 | 1865933435 | 3950 | 3930 | 3950 | 3925 | 2867 |
| 251 | 20231215 | 150000 | 1854655050 | 3930 | 3930 | 3930 | 3930 | 200 |
| 252 | 20231215 | 145900 | 1853869050 | 3925 | 3925 | 3925 | 3925 | 310 |
| 253 | 20231215 | 145800 | 1852652300 | 3925 | 3925 | 3930 | 3925 | 848 |
| 254 | 20231215 | 145700 | 1849323855 | 3925 | 3930 | 3930 | 3925 | 140 |
| 255 | 20231215 | 145600 | 1848773780 | 3930 | 3930 | 3930 | 3930 | 0 |
| 256 | 20231215 | 145500 | 1848773780 | 3930 | 3930 | 3930 | 3930 | 0 |
| 257 | 20231215 | 145400 | 1848773780 | 3930 | 3930 | 3930 | 3930 | 0 |
| 258 | 20231215 | 145300 | 1848773780 | 3930 | 3930 | 3930 | 3930 | 0 |
| 259 | 20231215 | 145200 | 1848773780 | 3930 | 3930 | 3930 | 3930 | 0 |
| 260 | 20231215 | 145100 | 1848773780 | 3930 | 3930 | 3930 | 3930 | 500 |
| 261 | 20231215 | 145000 | 1846808780 | 3920 | 3925 | 3930 | 3920 | 208 |
| 262 | 20231215 | 144900 | 1845992700 | 3925 | 3925 | 3925 | 3925 | 60 |
| 263 | 20231215 | 144800 | 1845757200 | 3925 | 3925 | 3925 | 3925 | 503 |
| 264 | 20231215 | 144700 | 1843782925 | 3925 | 3925 | 3925 | 3925 | 0 |
| 265 | 20231215 | 144600 | 1843782925 | 3925 | 3925 | 3925 | 3925 | 301 |
| 266 | 20231215 | 144500 | 1842601500 | 3925 | 3925 | 3925 | 3925 | 756 |
| 267 | 20231215 | 144400 | 1839634200 | 3925 | 3925 | 3925 | 3925 | 90 |
| 268 | 20231215 | 144300 | 1839280950 | 3930 | 3930 | 3930 | 3930 | 819 |
| 269 | 20231215 | 144200 | 1836062280 | 3930 | 3930 | 3930 | 3930 | 90 |
| 270 | 20231215 | 144100 | 1835708580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 271 | 20231215 | 144000 | 1835708580 | 3930 | 3930 | 3930 | 3930 | 349 |
| 272 | 20231215 | 143900 | 1834337010 | 3930 | 3930 | 3930 | 3930 | 100 |
| 273 | 20231215 | 143800 | 1833944010 | 3930 | 3930 | 3930 | 3930 | 0 |
| 274 | 20231215 | 143700 | 1833944010 | 3930 | 3930 | 3930 | 3930 | 1 |
| 275 | 20231215 | 143600 | 1833940080 | 3925 | 3930 | 3930 | 3925 | 511 |
| 276 | 20231215 | 143500 | 1831931900 | 3925 | 3920 | 3925 | 3920 | 3964 |
| 277 | 20231215 | 143400 | 1816374200 | 3920 | 3920 | 3920 | 3920 | 221 |
| 278 | 20231215 | 143300 | 1815507880 | 3925 | 3925 | 3925 | 3925 | 21 |
| 279 | 20231215 | 143200 | 1815425455 | 3925 | 3925 | 3925 | 3925 | 1 |
| 280 | 20231215 | 143100 | 1815421530 | 3915 | 3915 | 3915 | 3915 | 1 |
| 281 | 20231215 | 143000 | 1815417615 | 3915 | 3920 | 3925 | 3915 | 1380 |
| 282 | 20231215 | 142900 | 1810011140 | 3925 | 3925 | 3925 | 3925 | 11 |
| 283 | 20231215 | 142800 | 1809967965 | 3930 | 3930 | 3930 | 3930 | 0 |
| 284 | 20231215 | 142700 | 1809967965 | 3930 | 3930 | 3930 | 3930 | 0 |
| 285 | 20231215 | 142600 | 1809967965 | 3930 | 3920 | 3930 | 3920 | 38 |
| 286 | 20231215 | 142500 | 1809818995 | 3920 | 3930 | 3930 | 3920 | 108 |
| 287 | 20231215 | 142400 | 1809394935 | 3920 | 3920 | 3920 | 3920 | 0 |
| 288 | 20231215 | 142300 | 1809394935 | 3920 | 3920 | 3920 | 3920 | 1220 |
| 289 | 20231215 | 142200 | 1804612535 | 3920 | 3925 | 3925 | 3920 | 4516 |
| 290 | 20231215 | 142100 | 1786903220 | 3925 | 3925 | 3925 | 3925 | 131 |
| 291 | 20231215 | 142000 | 1786389045 | 3925 | 3925 | 3925 | 3925 | 0 |
| 292 | 20231215 | 141900 | 1786389045 | 3925 | 3925 | 3925 | 3925 | 25 |
| 293 | 20231215 | 141800 | 1786290920 | 3920 | 3920 | 3920 | 3920 | 0 |
| 294 | 20231215 | 141700 | 1786290920 | 3920 | 3920 | 3920 | 3920 | 0 |
| 295 | 20231215 | 141600 | 1786290920 | 3920 | 3920 | 3920 | 3920 | 2400 |
| 296 | 20231215 | 141500 | 1776882920 | 3920 | 3920 | 3920 | 3920 | 0 |
| 297 | 20231215 | 141400 | 1776882920 | 3920 | 3920 | 3920 | 3920 | 102 |
| 298 | 20231215 | 141300 | 1776483080 | 3930 | 3920 | 3930 | 3920 | 410 |
| 299 | 20231215 | 141200 | 1774875780 | 3920 | 3920 | 3920 | 3920 | 610 |
| 300 | 20231215 | 141100 | 1772484580 | 3920 | 3930 | 3930 | 3920 | 2 |
| 301 | 20231215 | 141000 | 1772476730 | 3920 | 3930 | 3930 | 3920 | 431 |
| 302 | 20231215 | 140900 | 1770786700 | 3930 | 3930 | 3930 | 3930 | 50 |
| 303 | 20231215 | 140800 | 1770590200 | 3920 | 3920 | 3920 | 3920 | 306 |
| 304 | 20231215 | 140700 | 1769390680 | 3920 | 3930 | 3930 | 3920 | 5105 |
| 305 | 20231215 | 140600 | 1749373250 | 3925 | 3925 | 3925 | 3925 | 177 |
| 306 | 20231215 | 140500 | 1748678525 | 3925 | 3925 | 3925 | 3925 | 10 |
| 307 | 20231215 | 140400 | 1748639275 | 3930 | 3925 | 3930 | 3920 | 401 |
| 308 | 20231215 | 140300 | 1747066860 | 3925 | 3925 | 3925 | 3920 | 2013 |
| 309 | 20231215 | 140200 | 1739165910 | 3925 | 3925 | 3925 | 3925 | 476 |
| 310 | 20231215 | 140100 | 1737297610 | 3930 | 3930 | 3930 | 3930 | 195 |
| 311 | 20231215 | 140000 | 1736531260 | 3925 | 3925 | 3925 | 3925 | 100 |
| 312 | 20231215 | 135900 | 1736138760 | 3925 | 3930 | 3930 | 3925 | 1250 |
| 313 | 20231215 | 135800 | 1731229290 | 3930 | 3930 | 3930 | 3930 | 2079 |
| 314 | 20231215 | 135700 | 1723058820 | 3940 | 3940 | 3940 | 3940 | 0 |
| 315 | 20231215 | 135600 | 1723058820 | 3940 | 3940 | 3940 | 3940 | 0 |
| 316 | 20231215 | 135500 | 1723058820 | 3940 | 3945 | 3945 | 3940 | 487 |
| 317 | 20231215 | 135400 | 1721138425 | 3930 | 3930 | 3930 | 3930 | 210 |
| 318 | 20231215 | 135300 | 1720313125 | 3930 | 3930 | 3930 | 3930 | 532 |
| 319 | 20231215 | 135200 | 1718222365 | 3935 | 3935 | 3935 | 3935 | 541 |
| 320 | 20231215 | 135100 | 1716093530 | 3935 | 3935 | 3935 | 3935 | 3122 |
| 321 | 20231215 | 135000 | 1703808460 | 3940 | 3940 | 3940 | 3940 | 4811 |
| 322 | 20231215 | 134900 | 1684853120 | 3940 | 3940 | 3940 | 3940 | 0 |
| 323 | 20231215 | 134800 | 1684853120 | 3940 | 3940 | 3940 | 3940 | 160 |
| 324 | 20231215 | 134700 | 1684222720 | 3950 | 3950 | 3950 | 3950 | 100 |
| 325 | 20231215 | 134600 | 1683827720 | 3950 | 3940 | 3950 | 3940 | 805 |
| 326 | 20231215 | 134500 | 1680651020 | 3940 | 3945 | 3945 | 3940 | 1274 |
| 327 | 20231215 | 134400 | 1675627770 | 3950 | 3950 | 3950 | 3950 | 500 |
| 328 | 20231215 | 134300 | 1673652770 | 3950 | 3950 | 3950 | 3950 | 100 |
| 329 | 20231215 | 134200 | 1673257770 | 3955 | 3955 | 3955 | 3955 | 300 |
| 330 | 20231215 | 134100 | 1672071270 | 3950 | 3950 | 3960 | 3950 | 2720 |
| 331 | 20231215 | 134000 | 1661323000 | 3950 | 3945 | 3950 | 3940 | 1619 |
| 332 | 20231215 | 133900 | 1654933930 | 3950 | 3950 | 3950 | 3950 | 130 |
| 333 | 20231215 | 133800 | 1654420430 | 3950 | 3950 | 3950 | 3950 | 212 |
| 334 | 20231215 | 133700 | 1653583030 | 3950 | 3950 | 3950 | 3950 | 0 |
| 335 | 20231215 | 133600 | 1653583030 | 3950 | 3945 | 3950 | 3945 | 200 |
| 336 | 20231215 | 133500 | 1652793530 | 3945 | 3945 | 3945 | 3945 | 394 |
| 337 | 20231215 | 133400 | 1651239200 | 3950 | 3950 | 3950 | 3945 | 1030 |
| 338 | 20231215 | 133300 | 1647174950 | 3950 | 3950 | 3950 | 3950 | 911 |
| 339 | 20231215 | 133200 | 1643576500 | 3950 | 3950 | 3950 | 3950 | 0 |
| 340 | 20231215 | 133100 | 1643576500 | 3950 | 3950 | 3950 | 3950 | 500 |
| 341 | 20231215 | 133000 | 1641601500 | 3955 | 3955 | 3955 | 3955 | 0 |
| 342 | 20231215 | 132900 | 1641601500 | 3955 | 3955 | 3955 | 3950 | 813 |
| 343 | 20231215 | 132800 | 1638388965 | 3955 | 3955 | 3955 | 3955 | 200 |
| 344 | 20231215 | 132700 | 1637597965 | 3960 | 3960 | 3960 | 3960 | 0 |
| 345 | 20231215 | 132600 | 1637597965 | 3960 | 3960 | 3960 | 3960 | 1 |
| 346 | 20231215 | 132500 | 1637594005 | 3950 | 3950 | 3950 | 3950 | 485 |
| 347 | 20231215 | 132400 | 1635678255 | 3960 | 3955 | 3960 | 3950 | 398 |
| 348 | 20231215 | 132300 | 1634104650 | 3950 | 3960 | 3960 | 3950 | 651 |
| 349 | 20231215 | 132200 | 1631528200 | 3945 | 3945 | 3945 | 3945 | 400 |
| 350 | 20231215 | 132100 | 1629950200 | 3945 | 3945 | 3945 | 3945 | 152 |
| 351 | 20231215 | 132000 | 1629350560 | 3945 | 3945 | 3945 | 3945 | 849 |
| 352 | 20231215 | 131900 | 1626001255 | 3945 | 3950 | 3950 | 3945 | 1606 |
| 353 | 20231215 | 131800 | 1619658555 | 3955 | 3955 | 3955 | 3955 | 140 |
| 354 | 20231215 | 131700 | 1619104855 | 3960 | 3960 | 3960 | 3960 | 61 |
| 355 | 20231215 | 131600 | 1618863295 | 3960 | 3960 | 3960 | 3960 | 0 |
| 356 | 20231215 | 131500 | 1618863295 | 3960 | 3950 | 3960 | 3950 | 300 |
| 357 | 20231215 | 131400 | 1617676295 | 3950 | 3950 | 3950 | 3950 | 50 |
| 358 | 20231215 | 131300 | 1617478795 | 3950 | 3950 | 3950 | 3950 | 1 |
| 359 | 20231215 | 131200 | 1617474845 | 3950 | 3950 | 3950 | 3950 | 50 |
| 360 | 20231215 | 131100 | 1617277345 | 3950 | 3950 | 3955 | 3950 | 624 |
| 361 | 20231215 | 131000 | 1614812540 | 3950 | 3950 | 3950 | 3950 | 97 |
| 362 | 20231215 | 130900 | 1614429390 | 3955 | 3955 | 3955 | 3955 | 15 |
| 363 | 20231215 | 130800 | 1614370065 | 3955 | 3955 | 3955 | 3955 | 40 |
| 364 | 20231215 | 130700 | 1614211865 | 3950 | 3950 | 3950 | 3950 | 350 |
| 365 | 20231215 | 130600 | 1612829365 | 3950 | 3960 | 3965 | 3950 | 594 |
| 366 | 20231215 | 130500 | 1610479895 | 3960 | 3960 | 3960 | 3960 | 200 |
| 367 | 20231215 | 130400 | 1609687895 | 3960 | 3955 | 3960 | 3955 | 350 |
| 368 | 20231215 | 130300 | 1608301970 | 3955 | 3955 | 3955 | 3955 | 0 |
| 369 | 20231215 | 130200 | 1608301970 | 3955 | 3955 | 3955 | 3955 | 1 |
| 370 | 20231215 | 130100 | 1608298015 | 3950 | 3950 | 3950 | 3950 | 320 |
| 371 | 20231215 | 130000 | 1607034015 | 3950 | 3945 | 3950 | 3945 | 1025 |
| 372 | 20231215 | 125900 | 1602987020 | 3950 | 3950 | 3950 | 3950 | 100 |
| 373 | 20231215 | 125800 | 1602592020 | 3950 | 3950 | 3950 | 3950 | 1900 |
| 374 | 20231215 | 125700 | 1595087020 | 3950 | 3955 | 3955 | 3950 | 4568 |
| 375 | 20231215 | 125600 | 1577033615 | 3960 | 3960 | 3960 | 3960 | 0 |
| 376 | 20231215 | 125500 | 1577033615 | 3960 | 3960 | 3960 | 3960 | 2770 |
| 377 | 20231215 | 125400 | 1566064415 | 3960 | 3960 | 3960 | 3960 | 115 |
| 378 | 20231215 | 125300 | 1565609015 | 3965 | 3965 | 3965 | 3965 | 3 |
| 379 | 20231215 | 125200 | 1565597120 | 3965 | 3965 | 3965 | 3965 | 10 |
| 380 | 20231215 | 125100 | 1565557470 | 3965 | 3965 | 3965 | 3965 | 102 |
| 381 | 20231215 | 125000 | 1565153040 | 3965 | 3965 | 3965 | 3965 | 4 |
| 382 | 20231215 | 124900 | 1565137180 | 3965 | 3965 | 3965 | 3965 | 226 |
| 383 | 20231215 | 124800 | 1564241090 | 3960 | 3960 | 3960 | 3960 | 128 |
| 384 | 20231215 | 124700 | 1563734210 | 3960 | 3955 | 3960 | 3955 | 2247 |
| 385 | 20231215 | 124600 | 1554837325 | 3960 | 3960 | 3960 | 3960 | 0 |
| 386 | 20231215 | 124500 | 1554837325 | 3960 | 3960 | 3960 | 3960 | 0 |
| 387 | 20231215 | 124400 | 1554837325 | 3960 | 3960 | 3960 | 3960 | 1085 |
| 388 | 20231215 | 124300 | 1550540725 | 3965 | 3965 | 3965 | 3965 | 255 |
| 389 | 20231215 | 124200 | 1549529650 | 3960 | 3960 | 3960 | 3960 | 0 |
| 390 | 20231215 | 124100 | 1549529650 | 3960 | 3960 | 3960 | 3960 | 208 |
| 391 | 20231215 | 124000 | 1548705970 | 3960 | 3960 | 3960 | 3960 | 10 |
| 392 | 20231215 | 123900 | 1548666370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 393 | 20231215 | 123800 | 1548666370 | 3970 | 3975 | 3975 | 3970 | 88 |
| 394 | 20231215 | 123700 | 1548316610 | 3975 | 3970 | 3975 | 3970 | 1496 |
| 395 | 20231215 | 123600 | 1542377485 | 3970 | 3970 | 3970 | 3970 | 49 |
| 396 | 20231215 | 123500 | 1542182955 | 3970 | 3960 | 3970 | 3960 | 122 |
| 397 | 20231215 | 123400 | 1541698735 | 3955 | 3955 | 3955 | 3955 | 22 |
| 398 | 20231215 | 123300 | 1541611725 | 3955 | 3955 | 3955 | 3955 | 10 |
| 399 | 20231215 | 123200 | 1541572175 | 3955 | 3955 | 3955 | 3955 | 0 |
| 400 | 20231215 | 123100 | 1541572175 | 3955 | 3955 | 3955 | 3955 | 146 |
| 401 | 20231215 | 123000 | 1540994745 | 3955 | 3955 | 3955 | 3955 | 0 |
| 402 | 20231215 | 122900 | 1540994745 | 3955 | 3955 | 3955 | 3955 | 0 |
| 403 | 20231215 | 122800 | 1540994745 | 3955 | 3965 | 3965 | 3955 | 600 |
| 404 | 20231215 | 122700 | 1538616645 | 3965 | 3960 | 3965 | 3960 | 6238 |
| 405 | 20231215 | 122600 | 1513914090 | 3960 | 3960 | 3960 | 3960 | 801 |
| 406 | 20231215 | 122500 | 1510742130 | 3960 | 3960 | 3960 | 3960 | 200 |
| 407 | 20231215 | 122400 | 1509950130 | 3960 | 3960 | 3960 | 3960 | 20 |
| 408 | 20231215 | 122300 | 1509870930 | 3960 | 3960 | 3960 | 3960 | 85 |
| 409 | 20231215 | 122200 | 1509534330 | 3965 | 3970 | 3970 | 3965 | 2 |
| 410 | 20231215 | 122100 | 1509526395 | 3965 | 3960 | 3970 | 3960 | 83 |
| 411 | 20231215 | 122000 | 1509197335 | 3960 | 3965 | 3965 | 3960 | 1220 |
| 412 | 20231215 | 121900 | 1504365935 | 3960 | 3960 | 3960 | 3960 | 0 |
| 413 | 20231215 | 121800 | 1504365935 | 3960 | 3970 | 3970 | 3960 | 688 |
| 414 | 20231215 | 121700 | 1501641325 | 3960 | 3960 | 3960 | 3960 | 201 |
| 415 | 20231215 | 121600 | 1500845365 | 3970 | 3970 | 3970 | 3970 | 519 |
| 416 | 20231215 | 121500 | 1498784935 | 3970 | 3970 | 3970 | 3970 | 6 |
| 417 | 20231215 | 121400 | 1498761115 | 3970 | 3970 | 3970 | 3970 | 0 |
| 418 | 20231215 | 121300 | 1498761115 | 3970 | 3965 | 3970 | 3965 | 510 |
| 419 | 20231215 | 121200 | 1496736970 | 3960 | 3965 | 3965 | 3960 | 55 |
| 420 | 20231215 | 121100 | 1496518935 | 3965 | 3965 | 3965 | 3965 | 102 |
| 421 | 20231215 | 121000 | 1496114505 | 3970 | 3970 | 3970 | 3970 | 325 |
| 422 | 20231215 | 120900 | 1494824255 | 3960 | 3960 | 3960 | 3960 | 4482 |
| 423 | 20231215 | 120800 | 1477075535 | 3960 | 3960 | 3960 | 3960 | 65 |
| 424 | 20231215 | 120700 | 1476818135 | 3960 | 3960 | 3960 | 3960 | 179 |
| 425 | 20231215 | 120600 | 1476109295 | 3955 | 3955 | 3955 | 3955 | 283 |
| 426 | 20231215 | 120500 | 1474990030 | 3955 | 3955 | 3955 | 3955 | 199 |
| 427 | 20231215 | 120400 | 1474202985 | 3955 | 3960 | 3960 | 3955 | 434 |
| 428 | 20231215 | 120300 | 1472486465 | 3960 | 3960 | 3960 | 3960 | 171 |
| 429 | 20231215 | 120200 | 1471809305 | 3960 | 3960 | 3960 | 3960 | 293 |
| 430 | 20231215 | 120100 | 1470649025 | 3960 | 3955 | 3960 | 3955 | 438 |
| 431 | 20231215 | 120000 | 1468915325 | 3960 | 3960 | 3960 | 3960 | 50 |
| 432 | 20231215 | 115900 | 1468717325 | 3955 | 3955 | 3955 | 3955 | 52 |
| 433 | 20231215 | 115800 | 1468511665 | 3955 | 3955 | 3955 | 3955 | 350 |
| 434 | 20231215 | 115700 | 1467127415 | 3960 | 3960 | 3960 | 3960 | 0 |
| 435 | 20231215 | 115600 | 1467127415 | 3960 | 3960 | 3960 | 3960 | 74 |
| 436 | 20231215 | 115500 | 1466834375 | 3960 | 3960 | 3960 | 3960 | 20 |
| 437 | 20231215 | 115400 | 1466755175 | 3955 | 3960 | 3960 | 3955 | 1166 |
| 438 | 20231215 | 115300 | 1462143395 | 3970 | 3965 | 3970 | 3965 | 111 |
| 439 | 20231215 | 115200 | 1461702955 | 3970 | 3970 | 3970 | 3970 | 1 |
| 440 | 20231215 | 115100 | 1461698985 | 3955 | 3955 | 3955 | 3955 | 1 |
| 441 | 20231215 | 115000 | 1461695030 | 3955 | 3955 | 3955 | 3955 | 250 |
| 442 | 20231215 | 114900 | 1460706280 | 3970 | 3970 | 3970 | 3970 | 629 |
| 443 | 20231215 | 114800 | 1458209150 | 3970 | 3970 | 3970 | 3970 | 560 |
| 444 | 20231215 | 114700 | 1455985950 | 3970 | 3960 | 3970 | 3960 | 751 |
| 445 | 20231215 | 114600 | 1453007990 | 3960 | 3970 | 3970 | 3960 | 4446 |
| 446 | 20231215 | 114500 | 1435396060 | 3970 | 3965 | 3970 | 3965 | 16 |
| 447 | 20231215 | 114400 | 1435332590 | 3965 | 3965 | 3965 | 3965 | 1 |
| 448 | 20231215 | 114300 | 1435328625 | 3965 | 3965 | 3965 | 3965 | 151 |
| 449 | 20231215 | 114200 | 1434729910 | 3965 | 3965 | 3970 | 3965 | 735 |
| 450 | 20231215 | 114100 | 1431815630 | 3965 | 3965 | 3965 | 3965 | 40 |
| 451 | 20231215 | 114000 | 1431657030 | 3970 | 3970 | 3970 | 3970 | 10 |
| 452 | 20231215 | 113900 | 1431617330 | 3970 | 3965 | 3970 | 3965 | 955 |
| 453 | 20231215 | 113800 | 1427830285 | 3965 | 3965 | 3965 | 3965 | 197 |
| 454 | 20231215 | 113700 | 1427049180 | 3970 | 3970 | 3970 | 3970 | 353 |
| 455 | 20231215 | 113600 | 1425647770 | 3975 | 3975 | 3975 | 3975 | 261 |
| 456 | 20231215 | 113500 | 1424610295 | 3970 | 3970 | 3970 | 3970 | 1153 |
| 457 | 20231215 | 113400 | 1420032885 | 3980 | 3980 | 3980 | 3975 | 1311 |
| 458 | 20231215 | 113300 | 1414820810 | 3980 | 3980 | 3985 | 3980 | 310 |
| 459 | 20231215 | 113200 | 1413586985 | 3980 | 3980 | 3980 | 3980 | 151 |
| 460 | 20231215 | 113100 | 1412986005 | 3985 | 3985 | 3985 | 3985 | 30 |
| 461 | 20231215 | 113000 | 1412866455 | 3980 | 3980 | 3980 | 3980 | 868 |
| 462 | 20231215 | 112900 | 1409411815 | 3980 | 3985 | 3985 | 3975 | 509 |
| 463 | 20231215 | 112800 | 1407384705 | 3985 | 3980 | 3985 | 3980 | 1087 |
| 464 | 20231215 | 112700 | 1403056100 | 3980 | 3980 | 3980 | 3975 | 632 |
| 465 | 20231215 | 112600 | 1400541625 | 3980 | 3980 | 3980 | 3980 | 532 |
| 466 | 20231215 | 112500 | 1398424265 | 3985 | 3975 | 3985 | 3975 | 1191 |
| 467 | 20231215 | 112400 | 1393679990 | 3975 | 3985 | 3985 | 3975 | 677 |
| 468 | 20231215 | 112300 | 1390983790 | 3985 | 3980 | 3985 | 3970 | 2337 |
| 469 | 20231215 | 112200 | 1381682775 | 3970 | 3975 | 3980 | 3970 | 1225 |
| 470 | 20231215 | 112100 | 1376808820 | 3975 | 3975 | 3975 | 3970 | 1376 |
| 471 | 20231215 | 112000 | 1371339720 | 3970 | 3970 | 3970 | 3965 | 2605 |
| 472 | 20231215 | 111900 | 1361000275 | 3970 | 3965 | 3970 | 3965 | 950 |
| 473 | 20231215 | 111800 | 1357232460 | 3965 | 3960 | 3965 | 3960 | 934 |
| 474 | 20231215 | 111700 | 1353533710 | 3965 | 3970 | 3970 | 3965 | 572 |
| 475 | 20231215 | 111600 | 1351265370 | 3970 | 3965 | 3970 | 3960 | 401 |
| 476 | 20231215 | 111500 | 1349676405 | 3960 | 3960 | 3960 | 3960 | 448 |
| 477 | 20231215 | 111400 | 1347902325 | 3960 | 3960 | 3960 | 3960 | 344 |
| 478 | 20231215 | 111300 | 1346540085 | 3960 | 3955 | 3960 | 3955 | 183 |
| 479 | 20231215 | 111200 | 1345815660 | 3955 | 3965 | 3965 | 3955 | 224 |
| 480 | 20231215 | 111100 | 1344928640 | 3960 | 3960 | 3960 | 3960 | 33 |
| 481 | 20231215 | 111000 | 1344797960 | 3960 | 3960 | 3960 | 3960 | 0 |
| 482 | 20231215 | 110900 | 1344797960 | 3960 | 3960 | 3960 | 3960 | 374 |
| 483 | 20231215 | 110800 | 1343316920 | 3970 | 3970 | 3970 | 3970 | 236 |
| 484 | 20231215 | 110700 | 1342380000 | 3970 | 3960 | 3970 | 3960 | 501 |
| 485 | 20231215 | 110600 | 1340396030 | 3960 | 3960 | 3960 | 3960 | 51 |
| 486 | 20231215 | 110500 | 1340194070 | 3960 | 3960 | 3960 | 3960 | 151 |
| 487 | 20231215 | 110400 | 1339596110 | 3960 | 3960 | 3960 | 3960 | 1333 |
| 488 | 20231215 | 110300 | 1334317430 | 3960 | 3975 | 3975 | 3960 | 105 |
| 489 | 20231215 | 110200 | 1333901555 | 3975 | 3960 | 3975 | 3960 | 123 |
| 490 | 20231215 | 110100 | 1333414460 | 3960 | 3965 | 3965 | 3960 | 1259 |
| 491 | 20231215 | 110000 | 1328423395 | 3965 | 3975 | 3975 | 3965 | 155 |
| 492 | 20231215 | 105900 | 1327808045 | 3970 | 3970 | 3970 | 3965 | 354 |
| 493 | 20231215 | 105800 | 1326403180 | 3975 | 3975 | 3975 | 3975 | 0 |
| 494 | 20231215 | 105700 | 1326403180 | 3975 | 3975 | 3975 | 3975 | 2 |
| 495 | 20231215 | 105600 | 1326395230 | 3975 | 3965 | 3975 | 3965 | 540 |
| 496 | 20231215 | 105500 | 1324249130 | 3965 | 3965 | 3965 | 3965 | 1060 |
| 497 | 20231215 | 105400 | 1320046230 | 3965 | 3965 | 3975 | 3965 | 414 |
| 498 | 20231215 | 105300 | 1318404410 | 3965 | 3965 | 3965 | 3965 | 2166 |
| 499 | 20231215 | 105200 | 1309816220 | 3965 | 3965 | 3965 | 3965 | 128 |
| 500 | 20231215 | 105100 | 1309308700 | 3975 | 3975 | 3975 | 3965 | 66 |
| 501 | 20231215 | 105000 | 1309046970 | 3980 | 3980 | 3980 | 3980 | 1030 |
| 502 | 20231215 | 104900 | 1304947570 | 3965 | 3980 | 3980 | 3965 | 27 |
| 503 | 20231215 | 104800 | 1304840365 | 3975 | 3975 | 3975 | 3960 | 1504 |
| 504 | 20231215 | 104700 | 1298865580 | 3970 | 3970 | 3970 | 3970 | 50 |
| 505 | 20231215 | 104600 | 1298667080 | 3960 | 3960 | 3960 | 3960 | 61 |
| 506 | 20231215 | 104500 | 1298425520 | 3960 | 3970 | 3970 | 3960 | 85 |
| 507 | 20231215 | 104400 | 1298088420 | 3975 | 3960 | 3975 | 3955 | 327 |
| 508 | 20231215 | 104300 | 1296793595 | 3960 | 3960 | 3960 | 3960 | 50 |
| 509 | 20231215 | 104200 | 1296595595 | 3955 | 3955 | 3960 | 3955 | 332 |
| 510 | 20231215 | 104100 | 1295282525 | 3985 | 3975 | 3985 | 3975 | 1359 |
| 511 | 20231215 | 104000 | 1289873910 | 3975 | 3955 | 3975 | 3945 | 1327 |
| 512 | 20231215 | 103900 | 1284610120 | 3945 | 3955 | 3960 | 3945 | 4742 |
| 513 | 20231215 | 103800 | 1265858995 | 3955 | 3965 | 3965 | 3950 | 2643 |
| 514 | 20231215 | 103700 | 1255399045 | 3965 | 3975 | 3975 | 3965 | 1619 |
| 515 | 20231215 | 103600 | 1248978590 | 3975 | 3970 | 3975 | 3970 | 2152 |
| 516 | 20231215 | 103500 | 1240435000 | 3970 | 3975 | 3975 | 3970 | 176 |
| 517 | 20231215 | 103400 | 1239735415 | 3970 | 3970 | 3970 | 3970 | 2286 |
| 518 | 20231215 | 103300 | 1230659995 | 3970 | 3980 | 3980 | 3970 | 1404 |
| 519 | 20231215 | 103200 | 1225079235 | 3975 | 3980 | 3985 | 3975 | 2126 |
| 520 | 20231215 | 103100 | 1216616495 | 3980 | 3985 | 3985 | 3980 | 1585 |
| 521 | 20231215 | 103000 | 1210302775 | 3985 | 3990 | 3990 | 3985 | 2257 |
| 522 | 20231215 | 102900 | 1201297660 | 3990 | 3990 | 3990 | 3990 | 186 |
| 523 | 20231215 | 102800 | 1200555520 | 3985 | 3985 | 3985 | 3985 | 482 |
| 524 | 20231215 | 102700 | 1198634750 | 3985 | 3975 | 3985 | 3975 | 3921 |
| 525 | 20231215 | 102600 | 1183031615 | 3980 | 3980 | 3980 | 3975 | 1543 |
| 526 | 20231215 | 102500 | 1176890555 | 3980 | 3985 | 3985 | 3980 | 551 |
| 527 | 20231215 | 102400 | 1174697570 | 3980 | 3990 | 3990 | 3980 | 1014 |
| 528 | 20231215 | 102300 | 1170656650 | 3990 | 4000 | 4000 | 3990 | 3473 |
| 529 | 20231215 | 102200 | 1156793540 | 4000 | 3995 | 4000 | 3995 | 1103 |
| 530 | 20231215 | 102100 | 1152385490 | 3995 | 4010 | 4010 | 3995 | 3683 |
| 531 | 20231215 | 102000 | 1137656545 | 4005 | 3995 | 4005 | 3995 | 3474 |
| 532 | 20231215 | 101900 | 1123761005 | 3995 | 4005 | 4015 | 3995 | 7990 |
| 533 | 20231215 | 101800 | 1091783065 | 4010 | 3995 | 4010 | 3995 | 18121 |
| 534 | 20231215 | 101700 | 1019227140 | 3995 | 3990 | 3995 | 3985 | 2957 |
| 535 | 20231215 | 101600 | 1007427065 | 3990 | 3980 | 3995 | 3980 | 9452 |
| 536 | 20231215 | 101500 | 969711840 | 3980 | 3985 | 3985 | 3975 | 2968 |
| 537 | 20231215 | 101400 | 957896165 | 3985 | 3990 | 3995 | 3980 | 3569 |
| 538 | 20231215 | 101300 | 943660545 | 3985 | 3980 | 3995 | 3980 | 13559 |
| 539 | 20231215 | 101200 | 889608800 | 3985 | 3970 | 3985 | 3970 | 967 |
| 540 | 20231215 | 101100 | 885765470 | 3985 | 3980 | 3990 | 3965 | 5624 |
| 541 | 20231215 | 101000 | 863357700 | 3965 | 3970 | 3980 | 3960 | 10504 |
| 542 | 20231215 | 100900 | 821751915 | 3965 | 3970 | 3985 | 3965 | 27606 |
| 543 | 20231215 | 100800 | 712054225 | 3965 | 3965 | 3965 | 3960 | 4406 |
| 544 | 20231215 | 100700 | 694587265 | 3955 | 3960 | 3965 | 3955 | 681 |
| 545 | 20231215 | 100600 | 691890570 | 3960 | 3960 | 3960 | 3960 | 1750 |
| 546 | 20231215 | 100500 | 684960570 | 3960 | 3960 | 3960 | 3960 | 848 |
| 547 | 20231215 | 100400 | 681602490 | 3960 | 3960 | 3960 | 3960 | 1148 |
| 548 | 20231215 | 100300 | 677056410 | 3960 | 3965 | 3965 | 3960 | 70 |
| 549 | 20231215 | 100200 | 676778885 | 3965 | 3960 | 3965 | 3960 | 1110 |
| 550 | 20231215 | 100100 | 672382785 | 3960 | 3965 | 3965 | 3960 | 570 |
| 551 | 20231215 | 100000 | 670125535 | 3960 | 3960 | 3960 | 3960 | 1642 |
| 552 | 20231215 | 095900 | 663623215 | 3955 | 3960 | 3960 | 3955 | 600 |
| 553 | 20231215 | 095800 | 661248060 | 3965 | 3960 | 3965 | 3960 | 1501 |
| 554 | 20231215 | 095700 | 655303450 | 3955 | 3960 | 3960 | 3955 | 1089 |
| 555 | 20231215 | 095600 | 650996055 | 3960 | 3960 | 3960 | 3960 | 20 |
| 556 | 20231215 | 095500 | 650916855 | 3960 | 3960 | 3960 | 3960 | 32 |
| 557 | 20231215 | 095400 | 650790135 | 3960 | 3960 | 3960 | 3960 | 1683 |
| 558 | 20231215 | 095300 | 644125455 | 3965 | 3965 | 3965 | 3965 | 202 |
| 559 | 20231215 | 095200 | 643324525 | 3965 | 3965 | 3965 | 3965 | 3283 |
| 560 | 20231215 | 095100 | 630307430 | 3965 | 3965 | 3965 | 3965 | 1154 |
| 561 | 20231215 | 095000 | 625731820 | 3965 | 3960 | 3965 | 3960 | 9001 |
| 562 | 20231215 | 094900 | 590060090 | 3955 | 3955 | 3955 | 3955 | 2982 |
| 563 | 20231215 | 094800 | 578266280 | 3955 | 3950 | 3955 | 3950 | 4368 |
| 564 | 20231215 | 094700 | 561002550 | 3950 | 3950 | 3950 | 3950 | 800 |
| 565 | 20231215 | 094600 | 557842550 | 3950 | 3950 | 3950 | 3950 | 1136 |
| 566 | 20231215 | 094500 | 553355350 | 3950 | 3940 | 3950 | 3940 | 1531 |
| 567 | 20231215 | 094400 | 547310710 | 3940 | 3945 | 3945 | 3940 | 267 |
| 568 | 20231215 | 094300 | 546257420 | 3950 | 3945 | 3950 | 3945 | 2003 |
| 569 | 20231215 | 094200 | 538345575 | 3945 | 3950 | 3950 | 3945 | 171 |
| 570 | 20231215 | 094100 | 537670930 | 3950 | 3940 | 3950 | 3940 | 6962 |
| 571 | 20231215 | 094000 | 510230210 | 3945 | 3945 | 3945 | 3940 | 2154 |
| 572 | 20231215 | 093900 | 501733430 | 3945 | 3940 | 3945 | 3940 | 863 |
| 573 | 20231215 | 093800 | 498333085 | 3940 | 3940 | 3940 | 3940 | 348 |
| 574 | 20231215 | 093700 | 496961965 | 3940 | 3940 | 3940 | 3935 | 1405 |
| 575 | 20231215 | 093600 | 491431265 | 3935 | 3940 | 3940 | 3935 | 507 |
| 576 | 20231215 | 093500 | 489433705 | 3940 | 3940 | 3940 | 3940 | 1139 |
| 577 | 20231215 | 093400 | 484946045 | 3935 | 3935 | 3940 | 3935 | 38 |
| 578 | 20231215 | 093300 | 484796500 | 3940 | 3940 | 3940 | 3940 | 791 |
| 579 | 20231215 | 093200 | 481679960 | 3935 | 3930 | 3935 | 3930 | 1043 |
| 580 | 20231215 | 093100 | 477577285 | 3930 | 3930 | 3935 | 3925 | 2073 |
| 581 | 20231215 | 093000 | 469433765 | 3930 | 3940 | 3940 | 3930 | 2490 |
| 582 | 20231215 | 092900 | 459635220 | 3940 | 3945 | 3945 | 3940 | 942 |
| 583 | 20231215 | 092800 | 455921400 | 3945 | 3945 | 3945 | 3945 | 332 |
| 584 | 20231215 | 092700 | 454611660 | 3945 | 3950 | 3950 | 3945 | 330 |
| 585 | 20231215 | 092600 | 453308360 | 3950 | 3950 | 3950 | 3950 | 837 |
| 586 | 20231215 | 092500 | 450002210 | 3950 | 3945 | 3950 | 3940 | 9259 |
| 587 | 20231215 | 092400 | 413444410 | 3945 | 3945 | 3945 | 3940 | 1311 |
| 588 | 20231215 | 092300 | 408273540 | 3945 | 3945 | 3945 | 3945 | 1269 |
| 589 | 20231215 | 092200 | 403267335 | 3945 | 3945 | 3945 | 3945 | 639 |
| 590 | 20231215 | 092100 | 400746480 | 3940 | 3935 | 3950 | 3935 | 6446 |
| 591 | 20231215 | 092000 | 375349625 | 3935 | 3940 | 3940 | 3935 | 4060 |
| 592 | 20231215 | 091900 | 359365055 | 3940 | 3940 | 3950 | 3940 | 1635 |
| 593 | 20231215 | 091800 | 352914270 | 3940 | 3940 | 3940 | 3940 | 370 |
| 594 | 20231215 | 091700 | 351456470 | 3940 | 3940 | 3945 | 3940 | 131 |
| 595 | 20231215 | 091600 | 350940180 | 3940 | 3945 | 3945 | 3935 | 1949 |
| 596 | 20231215 | 091500 | 343260765 | 3950 | 3955 | 3955 | 3950 | 709 |
| 597 | 20231215 | 091400 | 340458855 | 3960 | 3950 | 3960 | 3950 | 1651 |
| 598 | 20231215 | 091300 | 333928125 | 3935 | 3950 | 3955 | 3935 | 3302 |
| 599 | 20231215 | 091200 | 320888435 | 3955 | 3955 | 3955 | 3950 | 627 |
| 600 | 20231215 | 091100 | 318409280 | 3945 | 3960 | 3960 | 3945 | 983 |
| 601 | 20231215 | 091000 | 314518325 | 3960 | 3940 | 3960 | 3940 | 21754 |
| 602 | 20231215 | 090900 | 228594475 | 3940 | 3955 | 3955 | 3915 | 7921 |
| 603 | 20231215 | 090800 | 197533200 | 3945 | 3950 | 3955 | 3945 | 2473 |
| 604 | 20231215 | 090700 | 187760980 | 3950 | 3950 | 3955 | 3950 | 5709 |
| 605 | 20231215 | 090600 | 165194125 | 3950 | 3950 | 3955 | 3945 | 8535 |
| 606 | 20231215 | 090500 | 131486110 | 3950 | 3955 | 3960 | 3945 | 1784 |
| 607 | 20231215 | 090400 | 124433340 | 3960 | 3950 | 3960 | 3940 | 7398 |
| 608 | 20231215 | 090300 | 95204970 | 3950 | 3950 | 3955 | 3950 | 2539 |
| 609 | 20231215 | 090200 | 85175880 | 3955 | 3960 | 3965 | 3955 | 2216 |
| 610 | 20231215 | 090100 | 76398185 | 3960 | 3935 | 3975 | 3935 | 9757 |
| 611 | 20231215 | 090000 | 37808385 | 3935 | 3940 | 3940 | 3905 | 9562 |