29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 184200 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 10084 |
| 3 | 20231212 | 184100 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 4 | 20231212 | 184000 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 5 | 20231212 | 183900 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 6 | 20231212 | 183800 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 7 | 20231212 | 183700 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 8 | 20231212 | 183600 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 9 | 20231212 | 183500 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 10 | 20231212 | 183400 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 11 | 20231212 | 183300 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 12 | 20231212 | 183200 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 13 | 20231212 | 183100 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 14 | 20231212 | 183000 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 15 | 20231212 | 182900 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 16 | 20231212 | 182800 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 17 | 20231212 | 182700 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 18 | 20231212 | 182600 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 19 | 20231212 | 182500 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 20 | 20231212 | 182400 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 21 | 20231212 | 182300 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 22 | 20231212 | 182200 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 23 | 20231212 | 182100 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 24 | 20231212 | 182000 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 25 | 20231212 | 181900 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 26 | 20231212 | 181800 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 27 | 20231212 | 181700 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 28 | 20231212 | 181600 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 29 | 20231212 | 181500 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 30 | 20231212 | 181400 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 31 | 20231212 | 181300 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 32 | 20231212 | 181200 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 10084 |
| 33 | 20231212 | 181100 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 34 | 20231212 | 181000 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 35 | 20231212 | 180900 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 36 | 20231212 | 180800 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 37 | 20231212 | 180700 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 38 | 20231212 | 180600 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 39 | 20231212 | 180500 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 40 | 20231212 | 180400 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 41 | 20231212 | 180300 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 42 | 20231212 | 180200 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 43 | 20231212 | 180100 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 44 | 20231212 | 180000 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 45 | 20231212 | 175900 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 46 | 20231212 | 175800 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 47 | 20231212 | 175700 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 48 | 20231212 | 175600 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 49 | 20231212 | 175500 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 50 | 20231212 | 175400 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 51 | 20231212 | 175300 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 52 | 20231212 | 175200 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 53 | 20231212 | 175100 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 54 | 20231212 | 175000 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 55 | 20231212 | 174900 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 56 | 20231212 | 174800 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 57 | 20231212 | 174700 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 58 | 20231212 | 174600 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 59 | 20231212 | 174500 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 60 | 20231212 | 174400 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 61 | 20231212 | 174300 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 62 | 20231212 | 174200 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 10084 |
| 63 | 20231212 | 174100 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 64 | 20231212 | 174000 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 65 | 20231212 | 173900 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 66 | 20231212 | 173800 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 67 | 20231212 | 173700 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 68 | 20231212 | 173600 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 69 | 20231212 | 173500 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 70 | 20231212 | 173400 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 71 | 20231212 | 173300 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 72 | 20231212 | 173200 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 73 | 20231212 | 173100 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 74 | 20231212 | 173000 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 75 | 20231212 | 172900 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 76 | 20231212 | 172800 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 77 | 20231212 | 172700 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 78 | 20231212 | 172600 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 79 | 20231212 | 172500 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 80 | 20231212 | 172400 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 81 | 20231212 | 172300 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 82 | 20231212 | 172200 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 83 | 20231212 | 172100 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 84 | 20231212 | 172000 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 85 | 20231212 | 171900 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 86 | 20231212 | 171800 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 87 | 20231212 | 171700 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 88 | 20231212 | 171600 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 89 | 20231212 | 171500 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 90 | 20231212 | 171400 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 91 | 20231212 | 171300 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 92 | 20231212 | 171200 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 10084 |
| 93 | 20231212 | 171100 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 94 | 20231212 | 171000 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 95 | 20231212 | 170900 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 96 | 20231212 | 170800 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 97 | 20231212 | 170700 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 98 | 20231212 | 170600 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 99 | 20231212 | 170500 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 100 | 20231212 | 170400 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 101 | 20231212 | 170300 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 102 | 20231212 | 170200 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 103 | 20231212 | 170100 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 104 | 20231212 | 170000 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 105 | 20231212 | 165900 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 106 | 20231212 | 165800 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 107 | 20231212 | 165700 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 108 | 20231212 | 165600 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 109 | 20231212 | 165500 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 110 | 20231212 | 165400 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 111 | 20231212 | 165300 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 112 | 20231212 | 165200 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 113 | 20231212 | 165100 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 114 | 20231212 | 165000 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 115 | 20231212 | 164900 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 116 | 20231212 | 164800 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 117 | 20231212 | 164700 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 118 | 20231212 | 164600 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 119 | 20231212 | 164500 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 120 | 20231212 | 164400 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 121 | 20231212 | 164300 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 122 | 20231212 | 164200 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 10084 |
| 123 | 20231212 | 164100 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 124 | 20231212 | 164000 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 125 | 20231212 | 163900 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 126 | 20231212 | 163800 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 127 | 20231212 | 163700 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 128 | 20231212 | 163600 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 129 | 20231212 | 163500 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 130 | 20231212 | 163400 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 131 | 20231212 | 163300 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 132 | 20231212 | 163200 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 133 | 20231212 | 163100 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 134 | 20231212 | 163000 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 135 | 20231212 | 162900 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 136 | 20231212 | 162800 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 137 | 20231212 | 162700 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 138 | 20231212 | 162600 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 139 | 20231212 | 162500 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 140 | 20231212 | 162400 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 141 | 20231212 | 162300 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 142 | 20231212 | 162200 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 143 | 20231212 | 162100 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 144 | 20231212 | 162000 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 145 | 20231212 | 161900 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 146 | 20231212 | 161800 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 147 | 20231212 | 161700 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 148 | 20231212 | 161600 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 149 | 20231212 | 161500 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 150 | 20231212 | 161400 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 151 | 20231212 | 161300 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 152 | 20231212 | 161200 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 10084 |
| 153 | 20231212 | 161100 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 154 | 20231212 | 161000 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 155 | 20231212 | 160900 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 156 | 20231212 | 160800 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 157 | 20231212 | 160700 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 158 | 20231212 | 160600 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 159 | 20231212 | 160500 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 160 | 20231212 | 160400 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 161 | 20231212 | 160300 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 162 | 20231212 | 160200 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 163 | 20231212 | 160100 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 164 | 20231212 | 160000 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 165 | 20231212 | 155900 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 166 | 20231212 | 155800 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 167 | 20231212 | 155700 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 168 | 20231212 | 155600 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 169 | 20231212 | 155500 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 170 | 20231212 | 155400 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 171 | 20231212 | 155300 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 172 | 20231212 | 155200 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 173 | 20231212 | 155100 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 174 | 20231212 | 155000 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 175 | 20231212 | 154900 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 176 | 20231212 | 154800 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 177 | 20231212 | 154700 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 178 | 20231212 | 154600 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 179 | 20231212 | 154500 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 180 | 20231212 | 154400 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 181 | 20231212 | 154300 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 182 | 20231212 | 154200 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 10084 |
| 183 | 20231212 | 154100 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 184 | 20231212 | 154000 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 185 | 20231212 | 153900 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 186 | 20231212 | 153800 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 187 | 20231212 | 153700 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 188 | 20231212 | 153600 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 189 | 20231212 | 153500 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 190 | 20231212 | 153400 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 191 | 20231212 | 153300 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 192 | 20231212 | 153200 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 193 | 20231212 | 153100 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 194 | 20231212 | 153000 | 2904432085 | 2355 | 2355 | 2355 | 2355 | 10084 |
| 195 | 20231212 | 152900 | 2880684265 | 2360 | 2360 | 2360 | 2360 | 0 |
| 196 | 20231212 | 152800 | 2880684265 | 2360 | 2360 | 2360 | 2360 | 0 |
| 197 | 20231212 | 152700 | 2880684265 | 2360 | 2360 | 2360 | 2360 | 0 |
| 198 | 20231212 | 152600 | 2880684265 | 2360 | 2360 | 2360 | 2360 | 0 |
| 199 | 20231212 | 152500 | 2880684265 | 2360 | 2360 | 2360 | 2360 | 0 |
| 200 | 20231212 | 152400 | 2880684265 | 2360 | 2360 | 2360 | 2360 | 0 |
| 201 | 20231212 | 152300 | 2880684265 | 2360 | 2360 | 2360 | 2360 | 0 |
| 202 | 20231212 | 152200 | 2880684265 | 2360 | 2360 | 2360 | 2360 | 0 |
| 203 | 20231212 | 152100 | 2880684265 | 2360 | 2360 | 2360 | 2360 | 0 |
| 204 | 20231212 | 152000 | 2880684265 | 2360 | 2360 | 2360 | 2360 | 0 |
| 205 | 20231212 | 151900 | 2880684265 | 2360 | 2345 | 2360 | 2345 | 21284 |
| 206 | 20231212 | 151800 | 2830740140 | 2350 | 2355 | 2355 | 2350 | 1736 |
| 207 | 20231212 | 151700 | 2826658455 | 2350 | 2355 | 2355 | 2350 | 5941 |
| 208 | 20231212 | 151600 | 2812696920 | 2355 | 2350 | 2355 | 2350 | 2843 |
| 209 | 20231212 | 151500 | 2806015720 | 2350 | 2350 | 2350 | 2345 | 42495 |
| 210 | 20231212 | 151400 | 2706153880 | 2355 | 2355 | 2360 | 2350 | 3212 |
| 211 | 20231212 | 151300 | 2698589805 | 2355 | 2360 | 2360 | 2355 | 5648 |
| 212 | 20231212 | 151200 | 2685281415 | 2355 | 2355 | 2360 | 2355 | 6002 |
| 213 | 20231212 | 151100 | 2671141535 | 2360 | 2355 | 2360 | 2355 | 6573 |
| 214 | 20231212 | 151000 | 2655652665 | 2355 | 2365 | 2370 | 2355 | 13525 |
| 215 | 20231212 | 150900 | 2623739575 | 2365 | 2365 | 2365 | 2360 | 4585 |
| 216 | 20231212 | 150800 | 2612898645 | 2370 | 2370 | 2370 | 2365 | 2860 |
| 217 | 20231212 | 150700 | 2606134480 | 2375 | 2370 | 2375 | 2365 | 1679 |
| 218 | 20231212 | 150600 | 2602153210 | 2370 | 2375 | 2375 | 2365 | 1299 |
| 219 | 20231212 | 150500 | 2599077865 | 2380 | 2370 | 2380 | 2370 | 1664 |
| 220 | 20231212 | 150400 | 2595132145 | 2380 | 2375 | 2380 | 2375 | 1148 |
| 221 | 20231212 | 150300 | 2592404990 | 2375 | 2370 | 2375 | 2370 | 4132 |
| 222 | 20231212 | 150200 | 2582612145 | 2370 | 2370 | 2375 | 2370 | 1246 |
| 223 | 20231212 | 150100 | 2579659110 | 2375 | 2375 | 2375 | 2375 | 201 |
| 224 | 20231212 | 150000 | 2579181735 | 2365 | 2365 | 2365 | 2365 | 2257 |
| 225 | 20231212 | 145900 | 2573843930 | 2365 | 2375 | 2375 | 2365 | 13115 |
| 226 | 20231212 | 145800 | 2542825770 | 2380 | 2380 | 2380 | 2380 | 0 |
| 227 | 20231212 | 145700 | 2542825770 | 2380 | 2375 | 2385 | 2365 | 2074 |
| 228 | 20231212 | 145600 | 2537906005 | 2370 | 2370 | 2370 | 2370 | 1473 |
| 229 | 20231212 | 145500 | 2534414995 | 2375 | 2375 | 2375 | 2375 | 202 |
| 230 | 20231212 | 145400 | 2533935245 | 2375 | 2375 | 2375 | 2370 | 1083 |
| 231 | 20231212 | 145300 | 2531365670 | 2370 | 2370 | 2385 | 2370 | 63 |
| 232 | 20231212 | 145200 | 2531216345 | 2380 | 2380 | 2380 | 2380 | 406 |
| 233 | 20231212 | 145100 | 2530250065 | 2365 | 2380 | 2385 | 2365 | 8121 |
| 234 | 20231212 | 145000 | 2510971010 | 2385 | 2375 | 2385 | 2375 | 1649 |
| 235 | 20231212 | 144900 | 2507049240 | 2375 | 2385 | 2390 | 2370 | 3066 |
| 236 | 20231212 | 144800 | 2499770480 | 2385 | 2385 | 2390 | 2375 | 7782 |
| 237 | 20231212 | 144700 | 2481279250 | 2385 | 2395 | 2400 | 2375 | 14812 |
| 238 | 20231212 | 144600 | 2445967850 | 2395 | 2430 | 2485 | 2375 | 124387 |
| 239 | 20231212 | 144500 | 2143631810 | 2430 | 2400 | 2430 | 2380 | 19180 |
| 240 | 20231212 | 144400 | 2097435775 | 2400 | 2370 | 2400 | 2370 | 10559 |
| 241 | 20231212 | 144300 | 2072226730 | 2370 | 2365 | 2370 | 2365 | 295 |
| 242 | 20231212 | 144200 | 2071529050 | 2365 | 2365 | 2365 | 2365 | 100 |
| 243 | 20231212 | 144100 | 2071292550 | 2365 | 2365 | 2365 | 2365 | 438 |
| 244 | 20231212 | 144000 | 2070256680 | 2365 | 2370 | 2370 | 2365 | 44 |
| 245 | 20231212 | 143900 | 2070152410 | 2365 | 2365 | 2370 | 2360 | 10275 |
| 246 | 20231212 | 143800 | 2045891065 | 2365 | 2370 | 2370 | 2365 | 665 |
| 247 | 20231212 | 143700 | 2044318075 | 2365 | 2370 | 2370 | 2365 | 92 |
| 248 | 20231212 | 143600 | 2044100285 | 2370 | 2360 | 2370 | 2360 | 5324 |
| 249 | 20231212 | 143500 | 2031495775 | 2360 | 2360 | 2365 | 2360 | 804 |
| 250 | 20231212 | 143400 | 2029595795 | 2360 | 2365 | 2365 | 2360 | 524 |
| 251 | 20231212 | 143300 | 2028358730 | 2365 | 2365 | 2365 | 2365 | 439 |
| 252 | 20231212 | 143200 | 2027320495 | 2360 | 2365 | 2365 | 2360 | 2640 |
| 253 | 20231212 | 143100 | 2021079400 | 2365 | 2360 | 2370 | 2360 | 1413 |
| 254 | 20231212 | 143000 | 2017741960 | 2370 | 2365 | 2370 | 2365 | 900 |
| 255 | 20231212 | 142900 | 2015611960 | 2365 | 2365 | 2365 | 2365 | 1601 |
| 256 | 20231212 | 142800 | 2011825595 | 2365 | 2365 | 2365 | 2360 | 1211 |
| 257 | 20231212 | 142700 | 2008965610 | 2365 | 2365 | 2370 | 2365 | 3702 |
| 258 | 20231212 | 142600 | 2000210370 | 2370 | 2375 | 2375 | 2370 | 285 |
| 259 | 20231212 | 142500 | 1999534870 | 2375 | 2370 | 2375 | 2370 | 70 |
| 260 | 20231212 | 142400 | 1999368870 | 2370 | 2365 | 2370 | 2365 | 1000 |
| 261 | 20231212 | 142300 | 1996999140 | 2365 | 2365 | 2365 | 2365 | 7142 |
| 262 | 20231212 | 142200 | 1980108310 | 2365 | 2370 | 2375 | 2365 | 239 |
| 263 | 20231212 | 142100 | 1979542125 | 2370 | 2370 | 2370 | 2370 | 497 |
| 264 | 20231212 | 142000 | 1978364235 | 2365 | 2365 | 2370 | 2365 | 6090 |
| 265 | 20231212 | 141900 | 1963961370 | 2365 | 2365 | 2365 | 2365 | 500 |
| 266 | 20231212 | 141800 | 1962778870 | 2365 | 2365 | 2365 | 2365 | 0 |
| 267 | 20231212 | 141700 | 1962778870 | 2365 | 2365 | 2365 | 2365 | 2466 |
| 268 | 20231212 | 141600 | 1956946780 | 2365 | 2365 | 2365 | 2365 | 1555 |
| 269 | 20231212 | 141500 | 1953269205 | 2365 | 2375 | 2375 | 2365 | 658 |
| 270 | 20231212 | 141400 | 1951712980 | 2375 | 2375 | 2375 | 2365 | 4263 |
| 271 | 20231212 | 141300 | 1941630950 | 2375 | 2375 | 2375 | 2375 | 1 |
| 272 | 20231212 | 141200 | 1941628575 | 2375 | 2370 | 2375 | 2365 | 7839 |
| 273 | 20231212 | 141100 | 1923086955 | 2370 | 2370 | 2375 | 2370 | 4312 |
| 274 | 20231212 | 141000 | 1912858460 | 2370 | 2375 | 2375 | 2370 | 510 |
| 275 | 20231212 | 140900 | 1911648710 | 2380 | 2370 | 2380 | 2370 | 213 |
| 276 | 20231212 | 140800 | 1911141890 | 2365 | 2375 | 2380 | 2365 | 6646 |
| 277 | 20231212 | 140700 | 1895405970 | 2375 | 2380 | 2380 | 2375 | 9 |
| 278 | 20231212 | 140600 | 1895384555 | 2380 | 2375 | 2380 | 2375 | 1230 |
| 279 | 20231212 | 140500 | 1892463275 | 2375 | 2375 | 2375 | 2375 | 2 |
| 280 | 20231212 | 140400 | 1892458525 | 2370 | 2375 | 2375 | 2370 | 300 |
| 281 | 20231212 | 140300 | 1891747515 | 2370 | 2375 | 2375 | 2370 | 5000 |
| 282 | 20231212 | 140200 | 1879895320 | 2370 | 2370 | 2370 | 2370 | 0 |
| 283 | 20231212 | 140100 | 1879895320 | 2370 | 2375 | 2380 | 2370 | 157 |
| 284 | 20231212 | 140000 | 1879522160 | 2375 | 2375 | 2380 | 2370 | 8109 |
| 285 | 20231212 | 135900 | 1860278855 | 2375 | 2375 | 2375 | 2375 | 103 |
| 286 | 20231212 | 135800 | 1860034230 | 2380 | 2375 | 2380 | 2375 | 1330 |
| 287 | 20231212 | 135700 | 1856868835 | 2385 | 2385 | 2385 | 2385 | 2256 |
| 288 | 20231212 | 135600 | 1851488275 | 2385 | 2380 | 2385 | 2370 | 4719 |
| 289 | 20231212 | 135500 | 1840283555 | 2375 | 2380 | 2380 | 2375 | 451 |
| 290 | 20231212 | 135400 | 1839212410 | 2375 | 2380 | 2385 | 2375 | 12321 |
| 291 | 20231212 | 135300 | 1809945530 | 2385 | 2385 | 2385 | 2385 | 2924 |
| 292 | 20231212 | 135200 | 1802971790 | 2385 | 2380 | 2385 | 2380 | 111 |
| 293 | 20231212 | 135100 | 1802707065 | 2375 | 2375 | 2375 | 2375 | 0 |
| 294 | 20231212 | 135000 | 1802707065 | 2375 | 2380 | 2380 | 2375 | 1343 |
| 295 | 20231212 | 134900 | 1799515655 | 2385 | 2380 | 2385 | 2380 | 649 |
| 296 | 20231212 | 134800 | 1797970290 | 2385 | 2385 | 2385 | 2385 | 0 |
| 297 | 20231212 | 134700 | 1797970290 | 2385 | 2385 | 2385 | 2385 | 0 |
| 298 | 20231212 | 134600 | 1797970290 | 2385 | 2385 | 2385 | 2380 | 1120 |
| 299 | 20231212 | 134500 | 1795299140 | 2385 | 2385 | 2385 | 2385 | 0 |
| 300 | 20231212 | 134400 | 1795299140 | 2385 | 2385 | 2385 | 2385 | 1 |
| 301 | 20231212 | 134300 | 1795296755 | 2380 | 2375 | 2385 | 2375 | 1917 |
| 302 | 20231212 | 134200 | 1790743050 | 2365 | 2385 | 2385 | 2365 | 31412 |
| 303 | 20231212 | 134100 | 1716283850 | 2380 | 2380 | 2380 | 2375 | 182 |
| 304 | 20231212 | 134000 | 1715851100 | 2380 | 2385 | 2385 | 2380 | 1050 |
| 305 | 20231212 | 133900 | 1713349600 | 2380 | 2385 | 2385 | 2370 | 7555 |
| 306 | 20231212 | 133800 | 1695408580 | 2380 | 2380 | 2380 | 2380 | 891 |
| 307 | 20231212 | 133700 | 1693288000 | 2375 | 2385 | 2385 | 2375 | 61 |
| 308 | 20231212 | 133600 | 1693143115 | 2380 | 2380 | 2385 | 2370 | 14187 |
| 309 | 20231212 | 133500 | 1659466725 | 2385 | 2385 | 2385 | 2380 | 1528 |
| 310 | 20231212 | 133400 | 1655827945 | 2375 | 2375 | 2375 | 2375 | 209 |
| 311 | 20231212 | 133300 | 1655331570 | 2380 | 2380 | 2380 | 2375 | 12 |
| 312 | 20231212 | 133200 | 1655303015 | 2380 | 2385 | 2385 | 2380 | 435 |
| 313 | 20231212 | 133100 | 1654265545 | 2375 | 2385 | 2385 | 2370 | 1510 |
| 314 | 20231212 | 133000 | 1650681130 | 2380 | 2375 | 2385 | 2370 | 1443 |
| 315 | 20231212 | 132900 | 1647253740 | 2385 | 2375 | 2385 | 2375 | 635 |
| 316 | 20231212 | 132800 | 1645740580 | 2380 | 2380 | 2385 | 2375 | 180 |
| 317 | 20231212 | 132700 | 1645312855 | 2380 | 2380 | 2380 | 2380 | 440 |
| 318 | 20231212 | 132600 | 1644265655 | 2375 | 2375 | 2375 | 2375 | 0 |
| 319 | 20231212 | 132500 | 1644265655 | 2375 | 2375 | 2375 | 2375 | 0 |
| 320 | 20231212 | 132400 | 1644265655 | 2375 | 2385 | 2385 | 2375 | 12 |
| 321 | 20231212 | 132300 | 1644237135 | 2385 | 2370 | 2385 | 2370 | 109 |
| 322 | 20231212 | 132200 | 1643978445 | 2370 | 2375 | 2375 | 2370 | 559 |
| 323 | 20231212 | 132100 | 1642651820 | 2375 | 2375 | 2380 | 2375 | 1610 |
| 324 | 20231212 | 132000 | 1638827905 | 2380 | 2375 | 2380 | 2375 | 658 |
| 325 | 20231212 | 131900 | 1637263405 | 2380 | 2380 | 2380 | 2370 | 3249 |
| 326 | 20231212 | 131800 | 1629555575 | 2375 | 2380 | 2380 | 2375 | 8314 |
| 327 | 20231212 | 131700 | 1609804405 | 2380 | 2380 | 2380 | 2380 | 833 |
| 328 | 20231212 | 131600 | 1607821865 | 2385 | 2385 | 2385 | 2375 | 1666 |
| 329 | 20231212 | 131500 | 1603860125 | 2380 | 2380 | 2385 | 2380 | 883 |
| 330 | 20231212 | 131400 | 1601758580 | 2385 | 2395 | 2395 | 2385 | 11 |
| 331 | 20231212 | 131300 | 1601732335 | 2380 | 2385 | 2395 | 2380 | 375 |
| 332 | 20231212 | 131200 | 1600838765 | 2375 | 2380 | 2380 | 2375 | 1076 |
| 333 | 20231212 | 131100 | 1598281490 | 2385 | 2380 | 2385 | 2380 | 2501 |
| 334 | 20231212 | 131000 | 1592329105 | 2380 | 2380 | 2385 | 2380 | 920 |
| 335 | 20231212 | 130900 | 1590138805 | 2380 | 2380 | 2380 | 2380 | 10 |
| 336 | 20231212 | 130800 | 1590115005 | 2385 | 2380 | 2385 | 2375 | 13074 |
| 337 | 20231212 | 130700 | 1559061100 | 2380 | 2390 | 2390 | 2375 | 31885 |
| 338 | 20231212 | 130600 | 1483126465 | 2390 | 2390 | 2390 | 2385 | 5503 |
| 339 | 20231212 | 130500 | 1469989450 | 2390 | 2390 | 2390 | 2390 | 648 |
| 340 | 20231212 | 130400 | 1468440730 | 2390 | 2390 | 2390 | 2390 | 1156 |
| 341 | 20231212 | 130300 | 1465677890 | 2390 | 2390 | 2390 | 2390 | 1043 |
| 342 | 20231212 | 130200 | 1463185120 | 2390 | 2390 | 2390 | 2390 | 3 |
| 343 | 20231212 | 130100 | 1463177950 | 2390 | 2390 | 2390 | 2390 | 10 |
| 344 | 20231212 | 130000 | 1463154050 | 2395 | 2395 | 2395 | 2395 | 0 |
| 345 | 20231212 | 125900 | 1463154050 | 2395 | 2395 | 2395 | 2395 | 101 |
| 346 | 20231212 | 125800 | 1462912155 | 2390 | 2395 | 2395 | 2390 | 74 |
| 347 | 20231212 | 125700 | 1462735090 | 2395 | 2390 | 2395 | 2390 | 8773 |
| 348 | 20231212 | 125600 | 1441767615 | 2395 | 2395 | 2395 | 2390 | 645 |
| 349 | 20231212 | 125500 | 1440222845 | 2395 | 2395 | 2395 | 2395 | 200 |
| 350 | 20231212 | 125400 | 1439743845 | 2395 | 2395 | 2395 | 2390 | 138 |
| 351 | 20231212 | 125300 | 1439414000 | 2395 | 2395 | 2395 | 2395 | 101 |
| 352 | 20231212 | 125200 | 1439172105 | 2395 | 2400 | 2400 | 2395 | 2995 |
| 353 | 20231212 | 125100 | 1431999055 | 2405 | 2405 | 2405 | 2405 | 151 |
| 354 | 20231212 | 125000 | 1431635900 | 2395 | 2400 | 2400 | 2395 | 2972 |
| 355 | 20231212 | 124900 | 1424514865 | 2405 | 2405 | 2405 | 2405 | 20 |
| 356 | 20231212 | 124800 | 1424466765 | 2405 | 2405 | 2405 | 2405 | 20 |
| 357 | 20231212 | 124700 | 1424418665 | 2405 | 2400 | 2405 | 2400 | 196 |
| 358 | 20231212 | 124600 | 1423948260 | 2400 | 2405 | 2405 | 2400 | 112 |
| 359 | 20231212 | 124500 | 1423679230 | 2405 | 2395 | 2405 | 2395 | 4158 |
| 360 | 20231212 | 124400 | 1413694740 | 2395 | 2395 | 2395 | 2395 | 0 |
| 361 | 20231212 | 124300 | 1413694740 | 2395 | 2395 | 2395 | 2395 | 500 |
| 362 | 20231212 | 124200 | 1412497240 | 2395 | 2395 | 2395 | 2395 | 30 |
| 363 | 20231212 | 124100 | 1412425390 | 2395 | 2395 | 2395 | 2395 | 0 |
| 364 | 20231212 | 124000 | 1412425390 | 2395 | 2395 | 2395 | 2395 | 0 |
| 365 | 20231212 | 123900 | 1412425390 | 2395 | 2390 | 2395 | 2390 | 1526 |
| 366 | 20231212 | 123800 | 1408778120 | 2395 | 2395 | 2395 | 2395 | 4 |
| 367 | 20231212 | 123700 | 1408768540 | 2395 | 2390 | 2395 | 2390 | 3491 |
| 368 | 20231212 | 123600 | 1400420035 | 2390 | 2395 | 2395 | 2390 | 103 |
| 369 | 20231212 | 123500 | 1400173365 | 2395 | 2395 | 2395 | 2395 | 1 |
| 370 | 20231212 | 123400 | 1400170970 | 2390 | 2390 | 2395 | 2390 | 1969 |
| 371 | 20231212 | 123300 | 1395465040 | 2395 | 2390 | 2395 | 2390 | 352 |
| 372 | 20231212 | 123200 | 1394623750 | 2390 | 2395 | 2395 | 2390 | 498 |
| 373 | 20231212 | 123100 | 1393433030 | 2395 | 2395 | 2395 | 2395 | 0 |
| 374 | 20231212 | 123000 | 1393433030 | 2395 | 2390 | 2395 | 2390 | 1001 |
| 375 | 20231212 | 122900 | 1391035640 | 2390 | 2390 | 2390 | 2390 | 983 |
| 376 | 20231212 | 122800 | 1388686270 | 2390 | 2395 | 2395 | 2390 | 1505 |
| 377 | 20231212 | 122700 | 1385089295 | 2390 | 2390 | 2390 | 2390 | 959 |
| 378 | 20231212 | 122600 | 1382797285 | 2395 | 2395 | 2395 | 2395 | 80 |
| 379 | 20231212 | 122500 | 1382605685 | 2395 | 2395 | 2395 | 2395 | 103 |
| 380 | 20231212 | 122400 | 1382359000 | 2395 | 2395 | 2395 | 2395 | 36 |
| 381 | 20231212 | 122300 | 1382272780 | 2395 | 2395 | 2395 | 2395 | 442 |
| 382 | 20231212 | 122200 | 1381214190 | 2395 | 2395 | 2395 | 2395 | 30 |
| 383 | 20231212 | 122100 | 1381142340 | 2400 | 2400 | 2400 | 2395 | 3 |
| 384 | 20231212 | 122000 | 1381135145 | 2395 | 2395 | 2395 | 2395 | 90 |
| 385 | 20231212 | 121900 | 1380919595 | 2395 | 2395 | 2395 | 2395 | 1252 |
| 386 | 20231212 | 121800 | 1377921055 | 2395 | 2395 | 2395 | 2395 | 10 |
| 387 | 20231212 | 121700 | 1377897105 | 2400 | 2400 | 2400 | 2400 | 591 |
| 388 | 20231212 | 121600 | 1376478705 | 2400 | 2395 | 2400 | 2395 | 2570 |
| 389 | 20231212 | 121500 | 1370321055 | 2400 | 2400 | 2400 | 2400 | 12 |
| 390 | 20231212 | 121400 | 1370292255 | 2400 | 2400 | 2400 | 2395 | 3 |
| 391 | 20231212 | 121300 | 1370285060 | 2390 | 2395 | 2395 | 2390 | 1021 |
| 392 | 20231212 | 121200 | 1367840290 | 2395 | 2395 | 2395 | 2395 | 5 |
| 393 | 20231212 | 121100 | 1367828315 | 2400 | 2400 | 2400 | 2400 | 833 |
| 394 | 20231212 | 121000 | 1365829115 | 2400 | 2400 | 2400 | 2400 | 2 |
| 395 | 20231212 | 120900 | 1365824315 | 2395 | 2395 | 2395 | 2395 | 1872 |
| 396 | 20231212 | 120800 | 1361340875 | 2400 | 2395 | 2400 | 2390 | 4162 |
| 397 | 20231212 | 120700 | 1351373255 | 2400 | 2395 | 2400 | 2395 | 201 |
| 398 | 20231212 | 120600 | 1350891855 | 2400 | 2405 | 2405 | 2400 | 487 |
| 399 | 20231212 | 120500 | 1349723050 | 2400 | 2400 | 2400 | 2400 | 1674 |
| 400 | 20231212 | 120400 | 1345705450 | 2400 | 2400 | 2400 | 2400 | 1 |
| 401 | 20231212 | 120300 | 1345703050 | 2395 | 2400 | 2400 | 2395 | 1341 |
| 402 | 20231212 | 120200 | 1342484655 | 2400 | 2400 | 2400 | 2400 | 52 |
| 403 | 20231212 | 120100 | 1342359855 | 2400 | 2400 | 2400 | 2400 | 0 |
| 404 | 20231212 | 120000 | 1342359855 | 2400 | 2395 | 2400 | 2395 | 1741 |
| 405 | 20231212 | 115900 | 1338189510 | 2400 | 2400 | 2400 | 2400 | 164 |
| 406 | 20231212 | 115800 | 1337795910 | 2405 | 2405 | 2405 | 2405 | 0 |
| 407 | 20231212 | 115700 | 1337795910 | 2405 | 2400 | 2405 | 2400 | 87 |
| 408 | 20231212 | 115600 | 1337587100 | 2400 | 2400 | 2400 | 2400 | 47 |
| 409 | 20231212 | 115500 | 1337474300 | 2400 | 2400 | 2400 | 2400 | 2200 |
| 410 | 20231212 | 115400 | 1332194300 | 2400 | 2400 | 2400 | 2400 | 7 |
| 411 | 20231212 | 115300 | 1332177500 | 2395 | 2400 | 2400 | 2395 | 2 |
| 412 | 20231212 | 115200 | 1332172705 | 2400 | 2395 | 2400 | 2395 | 547 |
| 413 | 20231212 | 115100 | 1330862625 | 2395 | 2395 | 2395 | 2395 | 1056 |
| 414 | 20231212 | 115000 | 1328333505 | 2395 | 2395 | 2395 | 2395 | 3 |
| 415 | 20231212 | 114900 | 1328326320 | 2400 | 2395 | 2400 | 2395 | 1031 |
| 416 | 20231212 | 114800 | 1325857070 | 2400 | 2400 | 2400 | 2400 | 615 |
| 417 | 20231212 | 114700 | 1324381070 | 2400 | 2405 | 2405 | 2400 | 8238 |
| 418 | 20231212 | 114600 | 1304609370 | 2405 | 2405 | 2405 | 2405 | 122 |
| 419 | 20231212 | 114500 | 1304315960 | 2415 | 2415 | 2415 | 2415 | 0 |
| 420 | 20231212 | 114400 | 1304315960 | 2415 | 2410 | 2415 | 2410 | 2234 |
| 421 | 20231212 | 114300 | 1298921165 | 2415 | 2415 | 2415 | 2415 | 0 |
| 422 | 20231212 | 114200 | 1298921165 | 2415 | 2415 | 2415 | 2410 | 5 |
| 423 | 20231212 | 114100 | 1298909095 | 2415 | 2410 | 2415 | 2400 | 12 |
| 424 | 20231212 | 114000 | 1298880270 | 2405 | 2405 | 2405 | 2405 | 2 |
| 425 | 20231212 | 113900 | 1298875460 | 2420 | 2400 | 2420 | 2400 | 1003 |
| 426 | 20231212 | 113800 | 1296451210 | 2400 | 2400 | 2425 | 2395 | 14103 |
| 427 | 20231212 | 113700 | 1262457450 | 2395 | 2395 | 2400 | 2395 | 210 |
| 428 | 20231212 | 113600 | 1261954495 | 2395 | 2390 | 2395 | 2390 | 327 |
| 429 | 20231212 | 113500 | 1261172950 | 2395 | 2395 | 2395 | 2390 | 41 |
| 430 | 20231212 | 113400 | 1261074805 | 2390 | 2395 | 2395 | 2390 | 4058 |
| 431 | 20231212 | 113300 | 1251373680 | 2395 | 2395 | 2395 | 2395 | 325 |
| 432 | 20231212 | 113200 | 1250595305 | 2395 | 2395 | 2395 | 2395 | 3640 |
| 433 | 20231212 | 113100 | 1241877505 | 2395 | 2400 | 2400 | 2395 | 630 |
| 434 | 20231212 | 113000 | 1240365605 | 2400 | 2400 | 2400 | 2395 | 190 |
| 435 | 20231212 | 112900 | 1239909610 | 2395 | 2395 | 2395 | 2395 | 143 |
| 436 | 20231212 | 112800 | 1239567125 | 2395 | 2395 | 2395 | 2395 | 726 |
| 437 | 20231212 | 112700 | 1237828355 | 2400 | 2400 | 2400 | 2400 | 4 |
| 438 | 20231212 | 112600 | 1237818755 | 2395 | 2405 | 2405 | 2395 | 37 |
| 439 | 20231212 | 112500 | 1237730120 | 2395 | 2395 | 2395 | 2395 | 60 |
| 440 | 20231212 | 112400 | 1237586420 | 2395 | 2395 | 2405 | 2395 | 260 |
| 441 | 20231212 | 112300 | 1236963620 | 2395 | 2395 | 2395 | 2395 | 43 |
| 442 | 20231212 | 112200 | 1236860635 | 2405 | 2395 | 2405 | 2395 | 36 |
| 443 | 20231212 | 112100 | 1236774385 | 2405 | 2395 | 2405 | 2395 | 12 |
| 444 | 20231212 | 112000 | 1236745625 | 2400 | 2395 | 2400 | 2390 | 1510 |
| 445 | 20231212 | 111900 | 1233126995 | 2395 | 2390 | 2395 | 2390 | 972 |
| 446 | 20231212 | 111800 | 1230799155 | 2390 | 2390 | 2395 | 2390 | 6363 |
| 447 | 20231212 | 111700 | 1215591535 | 2390 | 2390 | 2395 | 2390 | 734 |
| 448 | 20231212 | 111600 | 1213836775 | 2390 | 2395 | 2395 | 2390 | 2889 |
| 449 | 20231212 | 111500 | 1206931915 | 2390 | 2395 | 2395 | 2390 | 2190 |
| 450 | 20231212 | 111400 | 1201691815 | 2395 | 2395 | 2395 | 2395 | 1067 |
| 451 | 20231212 | 111300 | 1199136350 | 2395 | 2395 | 2395 | 2395 | 30 |
| 452 | 20231212 | 111200 | 1199064500 | 2395 | 2400 | 2400 | 2395 | 16 |
| 453 | 20231212 | 111100 | 1199026135 | 2395 | 2400 | 2400 | 2395 | 51 |
| 454 | 20231212 | 111000 | 1198903985 | 2400 | 2400 | 2400 | 2400 | 1 |
| 455 | 20231212 | 110900 | 1198901585 | 2405 | 2405 | 2405 | 2405 | 0 |
| 456 | 20231212 | 110800 | 1198901585 | 2405 | 2400 | 2405 | 2400 | 817 |
| 457 | 20231212 | 110700 | 1196940775 | 2395 | 2400 | 2400 | 2395 | 897 |
| 458 | 20231212 | 110600 | 1194788215 | 2400 | 2400 | 2400 | 2400 | 0 |
| 459 | 20231212 | 110500 | 1194788215 | 2400 | 2400 | 2400 | 2400 | 1541 |
| 460 | 20231212 | 110400 | 1191089815 | 2400 | 2400 | 2400 | 2400 | 160 |
| 461 | 20231212 | 110300 | 1190705815 | 2400 | 2400 | 2400 | 2400 | 250 |
| 462 | 20231212 | 110200 | 1190105815 | 2395 | 2395 | 2395 | 2395 | 1987 |
| 463 | 20231212 | 110100 | 1185346950 | 2395 | 2400 | 2400 | 2395 | 228 |
| 464 | 20231212 | 110000 | 1184800860 | 2405 | 2405 | 2405 | 2405 | 330 |
| 465 | 20231212 | 105900 | 1184007210 | 2405 | 2400 | 2405 | 2400 | 410 |
| 466 | 20231212 | 105800 | 1183022210 | 2395 | 2400 | 2400 | 2395 | 890 |
| 467 | 20231212 | 105700 | 1180886215 | 2400 | 2405 | 2405 | 2400 | 102 |
| 468 | 20231212 | 105600 | 1180640910 | 2390 | 2400 | 2400 | 2390 | 8986 |
| 469 | 20231212 | 105500 | 1159138850 | 2400 | 2400 | 2400 | 2400 | 0 |
| 470 | 20231212 | 105400 | 1159138850 | 2400 | 2400 | 2405 | 2400 | 1554 |
| 471 | 20231212 | 105300 | 1155409245 | 2395 | 2400 | 2400 | 2395 | 6020 |
| 472 | 20231212 | 105200 | 1140986325 | 2400 | 2400 | 2400 | 2400 | 2500 |
| 473 | 20231212 | 105100 | 1134986325 | 2405 | 2405 | 2405 | 2405 | 108 |
| 474 | 20231212 | 105000 | 1134726585 | 2405 | 2405 | 2405 | 2405 | 477 |
| 475 | 20231212 | 104900 | 1133579400 | 2400 | 2400 | 2400 | 2400 | 78 |
| 476 | 20231212 | 104800 | 1133392200 | 2400 | 2400 | 2400 | 2400 | 294 |
| 477 | 20231212 | 104700 | 1132686600 | 2390 | 2390 | 2390 | 2390 | 743 |
| 478 | 20231212 | 104600 | 1130910830 | 2390 | 2395 | 2405 | 2390 | 5893 |
| 479 | 20231212 | 104500 | 1116801095 | 2395 | 2400 | 2400 | 2395 | 966 |
| 480 | 20231212 | 104400 | 1114483095 | 2400 | 2400 | 2400 | 2400 | 115 |
| 481 | 20231212 | 104300 | 1114207095 | 2400 | 2395 | 2400 | 2395 | 3288 |
| 482 | 20231212 | 104200 | 1106316830 | 2400 | 2400 | 2405 | 2395 | 618 |
| 483 | 20231212 | 104100 | 1104834535 | 2405 | 2410 | 2410 | 2405 | 96 |
| 484 | 20231212 | 104000 | 1104603185 | 2415 | 2405 | 2415 | 2390 | 15987 |
| 485 | 20231212 | 103900 | 1066289140 | 2415 | 2415 | 2415 | 2415 | 617 |
| 486 | 20231212 | 103800 | 1064799085 | 2405 | 2405 | 2405 | 2405 | 2 |
| 487 | 20231212 | 103700 | 1064794275 | 2400 | 2405 | 2405 | 2400 | 4849 |
| 488 | 20231212 | 103600 | 1053156545 | 2400 | 2410 | 2410 | 2400 | 1585 |
| 489 | 20231212 | 103500 | 1049346880 | 2415 | 2415 | 2415 | 2415 | 2 |
| 490 | 20231212 | 103400 | 1049342050 | 2400 | 2415 | 2415 | 2400 | 8794 |
| 491 | 20231212 | 103300 | 1028182850 | 2410 | 2415 | 2415 | 2410 | 1464 |
| 492 | 20231212 | 103200 | 1024649345 | 2420 | 2415 | 2420 | 2415 | 456 |
| 493 | 20231212 | 103100 | 1023546855 | 2415 | 2415 | 2415 | 2415 | 500 |
| 494 | 20231212 | 103000 | 1022339355 | 2415 | 2410 | 2415 | 2410 | 1878 |
| 495 | 20231212 | 102900 | 1017813370 | 2405 | 2410 | 2410 | 2405 | 442 |
| 496 | 20231212 | 102800 | 1016749900 | 2410 | 2410 | 2410 | 2410 | 1125 |
| 497 | 20231212 | 102700 | 1014038650 | 2410 | 2415 | 2415 | 2410 | 898 |
| 498 | 20231212 | 102600 | 1011874350 | 2415 | 2415 | 2415 | 2410 | 662 |
| 499 | 20231212 | 102500 | 1010278555 | 2415 | 2415 | 2415 | 2415 | 0 |
| 500 | 20231212 | 102400 | 1010278555 | 2415 | 2415 | 2415 | 2415 | 51 |
| 501 | 20231212 | 102300 | 1010155390 | 2415 | 2420 | 2420 | 2410 | 1765 |
| 502 | 20231212 | 102200 | 1005901205 | 2420 | 2415 | 2420 | 2415 | 10686 |
| 503 | 20231212 | 102100 | 980094165 | 2415 | 2420 | 2420 | 2415 | 561 |
| 504 | 20231212 | 102000 | 978736550 | 2415 | 2425 | 2425 | 2415 | 2176 |
| 505 | 20231212 | 101900 | 973472890 | 2425 | 2420 | 2425 | 2420 | 20 |
| 506 | 20231212 | 101800 | 973424440 | 2425 | 2420 | 2425 | 2420 | 618 |
| 507 | 20231212 | 101700 | 971926340 | 2425 | 2420 | 2425 | 2420 | 1068 |
| 508 | 20231212 | 101600 | 969336730 | 2420 | 2420 | 2420 | 2420 | 1722 |
| 509 | 20231212 | 101500 | 965169490 | 2425 | 2430 | 2430 | 2420 | 2841 |
| 510 | 20231212 | 101400 | 958286660 | 2430 | 2435 | 2435 | 2420 | 3703 |
| 511 | 20231212 | 101300 | 949298500 | 2435 | 2440 | 2440 | 2435 | 1093 |
| 512 | 20231212 | 101200 | 946634935 | 2440 | 2435 | 2440 | 2430 | 3003 |
| 513 | 20231212 | 101100 | 939321150 | 2435 | 2440 | 2440 | 2430 | 2536 |
| 514 | 20231212 | 101000 | 933146005 | 2435 | 2430 | 2435 | 2430 | 1448 |
| 515 | 20231212 | 100900 | 929621125 | 2435 | 2435 | 2440 | 2420 | 3155 |
| 516 | 20231212 | 100800 | 921960785 | 2440 | 2430 | 2440 | 2430 | 3700 |
| 517 | 20231212 | 100700 | 912965970 | 2435 | 2430 | 2435 | 2430 | 2133 |
| 518 | 20231212 | 100600 | 907779475 | 2430 | 2430 | 2440 | 2430 | 1435 |
| 519 | 20231212 | 100500 | 904290415 | 2430 | 2435 | 2440 | 2430 | 22078 |
| 520 | 20231212 | 100400 | 850544015 | 2440 | 2450 | 2450 | 2435 | 2134 |
| 521 | 20231212 | 100300 | 845340620 | 2450 | 2440 | 2450 | 2440 | 2361 |
| 522 | 20231212 | 100200 | 839562540 | 2445 | 2445 | 2445 | 2440 | 1949 |
| 523 | 20231212 | 100100 | 834801360 | 2440 | 2445 | 2450 | 2440 | 1792 |
| 524 | 20231212 | 100000 | 830423160 | 2445 | 2450 | 2450 | 2440 | 11604 |
| 525 | 20231212 | 095900 | 802060860 | 2450 | 2445 | 2450 | 2440 | 10161 |
| 526 | 20231212 | 095800 | 777244710 | 2445 | 2430 | 2445 | 2420 | 35840 |
| 527 | 20231212 | 095700 | 690089675 | 2430 | 2425 | 2430 | 2425 | 2098 |
| 528 | 20231212 | 095600 | 685001800 | 2425 | 2420 | 2425 | 2415 | 2729 |
| 529 | 20231212 | 095500 | 678392935 | 2420 | 2415 | 2420 | 2415 | 842 |
| 530 | 20231212 | 095400 | 676356775 | 2420 | 2405 | 2420 | 2405 | 1511 |
| 531 | 20231212 | 095300 | 672722605 | 2405 | 2410 | 2410 | 2405 | 1299 |
| 532 | 20231212 | 095200 | 669592505 | 2410 | 2410 | 2430 | 2410 | 4480 |
| 533 | 20231212 | 095100 | 658744110 | 2405 | 2410 | 2410 | 2400 | 135 |
| 534 | 20231212 | 095000 | 658419745 | 2410 | 2410 | 2410 | 2410 | 1803 |
| 535 | 20231212 | 094900 | 654074515 | 2410 | 2410 | 2410 | 2410 | 27 |
| 536 | 20231212 | 094800 | 654009445 | 2410 | 2415 | 2415 | 2390 | 12619 |
| 537 | 20231212 | 094700 | 623796960 | 2410 | 2415 | 2415 | 2400 | 1470 |
| 538 | 20231212 | 094600 | 620266140 | 2405 | 2415 | 2415 | 2400 | 1448 |
| 539 | 20231212 | 094500 | 616777535 | 2415 | 2420 | 2420 | 2415 | 2191 |
| 540 | 20231212 | 094400 | 611486260 | 2420 | 2420 | 2420 | 2410 | 2061 |
| 541 | 20231212 | 094300 | 606508540 | 2405 | 2395 | 2430 | 2395 | 12811 |
| 542 | 20231212 | 094200 | 575544055 | 2395 | 2400 | 2400 | 2395 | 9756 |
| 543 | 20231212 | 094100 | 552172995 | 2400 | 2395 | 2410 | 2395 | 3347 |
| 544 | 20231212 | 094000 | 544140180 | 2400 | 2400 | 2410 | 2395 | 2120 |
| 545 | 20231212 | 093900 | 539052520 | 2400 | 2410 | 2410 | 2400 | 735 |
| 546 | 20231212 | 093800 | 537288490 | 2410 | 2415 | 2415 | 2395 | 11262 |
| 547 | 20231212 | 093700 | 510240655 | 2415 | 2405 | 2415 | 2400 | 114 |
| 548 | 20231212 | 093600 | 509966330 | 2415 | 2415 | 2415 | 2415 | 75 |
| 549 | 20231212 | 093500 | 509785205 | 2415 | 2415 | 2415 | 2405 | 2065 |
| 550 | 20231212 | 093400 | 504814170 | 2415 | 2405 | 2415 | 2405 | 1301 |
| 551 | 20231212 | 093300 | 501680105 | 2400 | 2405 | 2410 | 2400 | 2455 |
| 552 | 20231212 | 093200 | 495766815 | 2400 | 2410 | 2410 | 2400 | 503 |
| 553 | 20231212 | 093100 | 494556295 | 2410 | 2405 | 2410 | 2405 | 597 |
| 554 | 20231212 | 093000 | 493120490 | 2400 | 2410 | 2410 | 2400 | 5096 |
| 555 | 20231212 | 092900 | 480876105 | 2410 | 2415 | 2415 | 2410 | 3225 |
| 556 | 20231212 | 092800 | 473099750 | 2410 | 2415 | 2420 | 2410 | 2398 |
| 557 | 20231212 | 092700 | 467315650 | 2415 | 2415 | 2415 | 2410 | 4821 |
| 558 | 20231212 | 092600 | 455682870 | 2410 | 2410 | 2415 | 2410 | 2022 |
| 559 | 20231212 | 092500 | 450809345 | 2410 | 2410 | 2415 | 2400 | 8935 |
| 560 | 20231212 | 092400 | 429324300 | 2410 | 2400 | 2410 | 2400 | 3644 |
| 561 | 20231212 | 092300 | 420574770 | 2400 | 2395 | 2400 | 2395 | 3652 |
| 562 | 20231212 | 092200 | 411816135 | 2400 | 2400 | 2400 | 2395 | 1980 |
| 563 | 20231212 | 092100 | 407066635 | 2400 | 2400 | 2405 | 2400 | 3961 |
| 564 | 20231212 | 092000 | 397560210 | 2405 | 2400 | 2405 | 2395 | 11112 |
| 565 | 20231212 | 091900 | 370903470 | 2400 | 2395 | 2400 | 2390 | 4607 |
| 566 | 20231212 | 091800 | 359871885 | 2395 | 2400 | 2405 | 2390 | 12387 |
| 567 | 20231212 | 091700 | 330204405 | 2400 | 2405 | 2405 | 2395 | 6044 |
| 568 | 20231212 | 091600 | 315696455 | 2405 | 2415 | 2415 | 2400 | 943 |
| 569 | 20231212 | 091500 | 313426145 | 2415 | 2395 | 2415 | 2395 | 1177 |
| 570 | 20231212 | 091400 | 310600195 | 2400 | 2400 | 2415 | 2395 | 10282 |
| 571 | 20231212 | 091300 | 285923730 | 2405 | 2405 | 2415 | 2400 | 1253 |
| 572 | 20231212 | 091200 | 282905845 | 2405 | 2420 | 2420 | 2405 | 13052 |
| 573 | 20231212 | 091100 | 251394715 | 2415 | 2400 | 2415 | 2395 | 4580 |
| 574 | 20231212 | 091000 | 240364535 | 2400 | 2395 | 2400 | 2395 | 1797 |
| 575 | 20231212 | 090900 | 236055080 | 2395 | 2395 | 2400 | 2390 | 3927 |
| 576 | 20231212 | 090800 | 226645010 | 2390 | 2405 | 2405 | 2390 | 7559 |
| 577 | 20231212 | 090700 | 208549295 | 2400 | 2400 | 2405 | 2395 | 2881 |
| 578 | 20231212 | 090600 | 201637150 | 2400 | 2385 | 2400 | 2385 | 8071 |
| 579 | 20231212 | 090500 | 182328930 | 2390 | 2395 | 2395 | 2385 | 8850 |
| 580 | 20231212 | 090400 | 161213555 | 2395 | 2390 | 2405 | 2385 | 5283 |
| 581 | 20231212 | 090300 | 148576810 | 2390 | 2385 | 2395 | 2385 | 6961 |
| 582 | 20231212 | 090200 | 131946535 | 2385 | 2390 | 2395 | 2385 | 8003 |
| 583 | 20231212 | 090100 | 112836600 | 2380 | 2395 | 2395 | 2380 | 7469 |
| 584 | 20231212 | 090000 | 95028850 | 2405 | 2435 | 2435 | 2370 | 39467 |