29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 183700 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 9788 |
| 3 | 20231212 | 183600 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 4 | 20231212 | 183500 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 5 | 20231212 | 183400 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 6 | 20231212 | 183300 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 7 | 20231212 | 183200 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 8 | 20231212 | 183100 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 9 | 20231212 | 183000 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 10 | 20231212 | 182900 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 11 | 20231212 | 182800 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 12 | 20231212 | 182700 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 13 | 20231212 | 182600 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 14 | 20231212 | 182500 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 15 | 20231212 | 182400 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 16 | 20231212 | 182300 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 17 | 20231212 | 182200 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 18 | 20231212 | 182100 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 19 | 20231212 | 182000 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 20 | 20231212 | 181900 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 21 | 20231212 | 181800 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 22 | 20231212 | 181700 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 23 | 20231212 | 181600 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 24 | 20231212 | 181500 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 25 | 20231212 | 181400 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 26 | 20231212 | 181300 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 27 | 20231212 | 181200 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 28 | 20231212 | 181100 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 29 | 20231212 | 181000 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 30 | 20231212 | 180900 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 31 | 20231212 | 180800 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 32 | 20231212 | 180700 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 9788 |
| 33 | 20231212 | 180600 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 34 | 20231212 | 180500 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 35 | 20231212 | 180400 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 36 | 20231212 | 180300 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 37 | 20231212 | 180200 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 38 | 20231212 | 180100 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 39 | 20231212 | 180000 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 40 | 20231212 | 175900 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 41 | 20231212 | 175800 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 42 | 20231212 | 175700 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 43 | 20231212 | 175600 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 44 | 20231212 | 175500 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 45 | 20231212 | 175400 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 46 | 20231212 | 175300 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 47 | 20231212 | 175200 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 48 | 20231212 | 175100 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 49 | 20231212 | 175000 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 50 | 20231212 | 174900 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 51 | 20231212 | 174800 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 52 | 20231212 | 174700 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 53 | 20231212 | 174600 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 54 | 20231212 | 174500 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 55 | 20231212 | 174400 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 56 | 20231212 | 174300 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 57 | 20231212 | 174200 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 58 | 20231212 | 174100 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 59 | 20231212 | 174000 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 60 | 20231212 | 173900 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 61 | 20231212 | 173800 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 62 | 20231212 | 173700 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 9788 |
| 63 | 20231212 | 173600 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 64 | 20231212 | 173500 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 65 | 20231212 | 173400 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 66 | 20231212 | 173300 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 67 | 20231212 | 173200 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 68 | 20231212 | 173100 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 69 | 20231212 | 173000 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 70 | 20231212 | 172900 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 71 | 20231212 | 172800 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 72 | 20231212 | 172700 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 73 | 20231212 | 172600 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 74 | 20231212 | 172500 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 75 | 20231212 | 172400 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 76 | 20231212 | 172300 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 77 | 20231212 | 172200 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 78 | 20231212 | 172100 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 79 | 20231212 | 172000 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 80 | 20231212 | 171900 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 81 | 20231212 | 171800 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 82 | 20231212 | 171700 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 83 | 20231212 | 171600 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 84 | 20231212 | 171500 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 85 | 20231212 | 171400 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 86 | 20231212 | 171300 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 87 | 20231212 | 171200 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 88 | 20231212 | 171100 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 89 | 20231212 | 171000 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 90 | 20231212 | 170900 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 91 | 20231212 | 170800 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 92 | 20231212 | 170700 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 9788 |
| 93 | 20231212 | 170600 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 94 | 20231212 | 170500 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 95 | 20231212 | 170400 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 96 | 20231212 | 170300 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 97 | 20231212 | 170200 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 98 | 20231212 | 170100 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 99 | 20231212 | 170000 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 100 | 20231212 | 165900 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 101 | 20231212 | 165800 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 102 | 20231212 | 165700 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 103 | 20231212 | 165600 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 104 | 20231212 | 165500 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 105 | 20231212 | 165400 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 106 | 20231212 | 165300 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 107 | 20231212 | 165200 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 108 | 20231212 | 165100 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 109 | 20231212 | 165000 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 110 | 20231212 | 164900 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 111 | 20231212 | 164800 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 112 | 20231212 | 164700 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 113 | 20231212 | 164600 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 114 | 20231212 | 164500 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 115 | 20231212 | 164400 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 116 | 20231212 | 164300 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 117 | 20231212 | 164200 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 118 | 20231212 | 164100 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 119 | 20231212 | 164000 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 120 | 20231212 | 163900 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 121 | 20231212 | 163800 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 122 | 20231212 | 163700 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 9788 |
| 123 | 20231212 | 163600 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 124 | 20231212 | 163500 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 125 | 20231212 | 163400 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 126 | 20231212 | 163300 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 127 | 20231212 | 163200 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 128 | 20231212 | 163100 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 129 | 20231212 | 163000 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 130 | 20231212 | 162900 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 131 | 20231212 | 162800 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 132 | 20231212 | 162700 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 133 | 20231212 | 162600 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 134 | 20231212 | 162500 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 135 | 20231212 | 162400 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 136 | 20231212 | 162300 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 137 | 20231212 | 162200 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 138 | 20231212 | 162100 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 139 | 20231212 | 162000 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 140 | 20231212 | 161900 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 141 | 20231212 | 161800 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 142 | 20231212 | 161700 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 143 | 20231212 | 161600 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 144 | 20231212 | 161500 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 145 | 20231212 | 161400 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 146 | 20231212 | 161300 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 147 | 20231212 | 161200 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 148 | 20231212 | 161100 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 149 | 20231212 | 161000 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 150 | 20231212 | 160900 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 151 | 20231212 | 160800 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 152 | 20231212 | 160700 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 9788 |
| 153 | 20231212 | 160600 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 154 | 20231212 | 160500 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 155 | 20231212 | 160400 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 156 | 20231212 | 160300 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 157 | 20231212 | 160200 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 158 | 20231212 | 160100 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 159 | 20231212 | 160000 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 160 | 20231212 | 155900 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 161 | 20231212 | 155800 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 162 | 20231212 | 155700 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 163 | 20231212 | 155600 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 164 | 20231212 | 155500 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 165 | 20231212 | 155400 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 166 | 20231212 | 155300 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 167 | 20231212 | 155200 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 168 | 20231212 | 155100 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 169 | 20231212 | 155000 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 170 | 20231212 | 154900 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 171 | 20231212 | 154800 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 172 | 20231212 | 154700 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 173 | 20231212 | 154600 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 174 | 20231212 | 154500 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 175 | 20231212 | 154400 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 176 | 20231212 | 154300 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 177 | 20231212 | 154200 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 178 | 20231212 | 154100 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 179 | 20231212 | 154000 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 180 | 20231212 | 153900 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 181 | 20231212 | 153800 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 182 | 20231212 | 153700 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 9788 |
| 183 | 20231212 | 153600 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 184 | 20231212 | 153500 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 185 | 20231212 | 153400 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 186 | 20231212 | 153300 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 187 | 20231212 | 153200 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 188 | 20231212 | 153100 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 0 |
| 189 | 20231212 | 153000 | 2305996555 | 2595 | 2595 | 2595 | 2595 | 9788 |
| 190 | 20231212 | 152900 | 2280596695 | 2595 | 2595 | 2595 | 2595 | 0 |
| 191 | 20231212 | 152800 | 2280596695 | 2595 | 2595 | 2595 | 2595 | 0 |
| 192 | 20231212 | 152700 | 2280596695 | 2595 | 2595 | 2595 | 2595 | 0 |
| 193 | 20231212 | 152600 | 2280596695 | 2595 | 2595 | 2595 | 2595 | 0 |
| 194 | 20231212 | 152500 | 2280596695 | 2595 | 2595 | 2595 | 2595 | 0 |
| 195 | 20231212 | 152400 | 2280596695 | 2595 | 2595 | 2595 | 2595 | 0 |
| 196 | 20231212 | 152300 | 2280596695 | 2595 | 2595 | 2595 | 2595 | 0 |
| 197 | 20231212 | 152200 | 2280596695 | 2595 | 2595 | 2595 | 2595 | 0 |
| 198 | 20231212 | 152100 | 2280596695 | 2595 | 2595 | 2595 | 2595 | 0 |
| 199 | 20231212 | 152000 | 2280596695 | 2595 | 2595 | 2595 | 2595 | 0 |
| 200 | 20231212 | 151900 | 2280596695 | 2595 | 2585 | 2595 | 2585 | 7000 |
| 201 | 20231212 | 151800 | 2262464155 | 2585 | 2580 | 2585 | 2580 | 1548 |
| 202 | 20231212 | 151700 | 2258463120 | 2580 | 2580 | 2580 | 2580 | 153 |
| 203 | 20231212 | 151600 | 2258068380 | 2575 | 2580 | 2580 | 2570 | 598 |
| 204 | 20231212 | 151500 | 2256528100 | 2580 | 2570 | 2580 | 2570 | 1980 |
| 205 | 20231212 | 151400 | 2251439300 | 2570 | 2585 | 2585 | 2570 | 1287 |
| 206 | 20231212 | 151300 | 2248115805 | 2585 | 2595 | 2595 | 2585 | 2363 |
| 207 | 20231212 | 151200 | 2242005400 | 2595 | 2580 | 2595 | 2580 | 2985 |
| 208 | 20231212 | 151100 | 2234283300 | 2580 | 2570 | 2580 | 2570 | 959 |
| 209 | 20231212 | 151000 | 2231811670 | 2580 | 2580 | 2585 | 2580 | 2285 |
| 210 | 20231212 | 150900 | 2225915935 | 2580 | 2580 | 2590 | 2580 | 1884 |
| 211 | 20231212 | 150800 | 2221052820 | 2585 | 2575 | 2585 | 2575 | 2863 |
| 212 | 20231212 | 150700 | 2213666730 | 2575 | 2565 | 2575 | 2560 | 2093 |
| 213 | 20231212 | 150600 | 2208299960 | 2565 | 2540 | 2565 | 2540 | 7354 |
| 214 | 20231212 | 150500 | 2189512915 | 2535 | 2520 | 2540 | 2520 | 4945 |
| 215 | 20231212 | 150400 | 2177007805 | 2515 | 2515 | 2520 | 2510 | 4545 |
| 216 | 20231212 | 150300 | 2165571255 | 2515 | 2515 | 2515 | 2515 | 2256 |
| 217 | 20231212 | 150200 | 2159897415 | 2520 | 2515 | 2520 | 2510 | 3373 |
| 218 | 20231212 | 150100 | 2151416695 | 2525 | 2520 | 2525 | 2510 | 842 |
| 219 | 20231212 | 150000 | 2149297650 | 2520 | 2515 | 2525 | 2515 | 350 |
| 220 | 20231212 | 145900 | 2148415385 | 2525 | 2530 | 2530 | 2515 | 5 |
| 221 | 20231212 | 145800 | 2148402760 | 2530 | 2525 | 2530 | 2515 | 1051 |
| 222 | 20231212 | 145700 | 2145751810 | 2525 | 2530 | 2535 | 2525 | 883 |
| 223 | 20231212 | 145600 | 2143516980 | 2530 | 2535 | 2535 | 2530 | 1302 |
| 224 | 20231212 | 145500 | 2140216915 | 2535 | 2525 | 2535 | 2525 | 304 |
| 225 | 20231212 | 145400 | 2139448630 | 2535 | 2525 | 2535 | 2525 | 2318 |
| 226 | 20231212 | 145300 | 2133594170 | 2535 | 2530 | 2535 | 2530 | 259 |
| 227 | 20231212 | 145200 | 2132937650 | 2530 | 2530 | 2530 | 2530 | 90 |
| 228 | 20231212 | 145100 | 2132709950 | 2530 | 2530 | 2530 | 2530 | 50 |
| 229 | 20231212 | 145000 | 2132583450 | 2545 | 2540 | 2545 | 2530 | 4027 |
| 230 | 20231212 | 144900 | 2122392735 | 2540 | 2540 | 2545 | 2540 | 1056 |
| 231 | 20231212 | 144800 | 2119710470 | 2535 | 2525 | 2535 | 2525 | 1990 |
| 232 | 20231212 | 144700 | 2114677760 | 2525 | 2510 | 2525 | 2505 | 3083 |
| 233 | 20231212 | 144600 | 2106908275 | 2515 | 2535 | 2550 | 2500 | 40397 |
| 234 | 20231212 | 144500 | 2005530285 | 2535 | 2540 | 2550 | 2535 | 72 |
| 235 | 20231212 | 144400 | 2005347325 | 2535 | 2535 | 2535 | 2535 | 262 |
| 236 | 20231212 | 144300 | 2004683155 | 2535 | 2540 | 2540 | 2535 | 520 |
| 237 | 20231212 | 144200 | 2003364685 | 2535 | 2535 | 2535 | 2535 | 0 |
| 238 | 20231212 | 144100 | 2003364685 | 2535 | 2535 | 2535 | 2535 | 765 |
| 239 | 20231212 | 144000 | 2001425410 | 2530 | 2535 | 2535 | 2530 | 5179 |
| 240 | 20231212 | 143900 | 1988320525 | 2530 | 2535 | 2535 | 2530 | 6900 |
| 241 | 20231212 | 143800 | 1970832225 | 2535 | 2550 | 2550 | 2535 | 1782 |
| 242 | 20231212 | 143700 | 1966311020 | 2540 | 2540 | 2540 | 2540 | 535 |
| 243 | 20231212 | 143600 | 1964952120 | 2540 | 2540 | 2545 | 2540 | 627 |
| 244 | 20231212 | 143500 | 1963357305 | 2535 | 2540 | 2540 | 2535 | 4006 |
| 245 | 20231212 | 143400 | 1953183920 | 2540 | 2545 | 2545 | 2540 | 436 |
| 246 | 20231212 | 143300 | 1952075350 | 2545 | 2555 | 2555 | 2545 | 3231 |
| 247 | 20231212 | 143200 | 1943837165 | 2555 | 2555 | 2560 | 2555 | 989 |
| 248 | 20231212 | 143100 | 1941309970 | 2555 | 2555 | 2555 | 2555 | 365 |
| 249 | 20231212 | 143000 | 1940377395 | 2555 | 2555 | 2555 | 2550 | 3805 |
| 250 | 20231212 | 142900 | 1930671610 | 2555 | 2555 | 2555 | 2555 | 27 |
| 251 | 20231212 | 142800 | 1930602625 | 2565 | 2555 | 2565 | 2555 | 14 |
| 252 | 20231212 | 142700 | 1930566755 | 2550 | 2560 | 2560 | 2550 | 1096 |
| 253 | 20231212 | 142600 | 1927768620 | 2560 | 2560 | 2560 | 2560 | 1 |
| 254 | 20231212 | 142500 | 1927766060 | 2560 | 2555 | 2560 | 2555 | 344 |
| 255 | 20231212 | 142400 | 1926886090 | 2555 | 2555 | 2555 | 2555 | 1050 |
| 256 | 20231212 | 142300 | 1924203340 | 2555 | 2550 | 2555 | 2550 | 259 |
| 257 | 20231212 | 142200 | 1923541885 | 2550 | 2555 | 2555 | 2550 | 110 |
| 258 | 20231212 | 142100 | 1923261335 | 2555 | 2555 | 2555 | 2555 | 919 |
| 259 | 20231212 | 142000 | 1920913290 | 2555 | 2555 | 2555 | 2555 | 9 |
| 260 | 20231212 | 141900 | 1920890295 | 2555 | 2560 | 2560 | 2555 | 1309 |
| 261 | 20231212 | 141800 | 1917544675 | 2560 | 2560 | 2560 | 2560 | 730 |
| 262 | 20231212 | 141700 | 1915675875 | 2555 | 2555 | 2555 | 2555 | 10 |
| 263 | 20231212 | 141600 | 1915650325 | 2555 | 2555 | 2555 | 2555 | 1483 |
| 264 | 20231212 | 141500 | 1911861260 | 2555 | 2555 | 2555 | 2555 | 1300 |
| 265 | 20231212 | 141400 | 1908539760 | 2555 | 2560 | 2560 | 2555 | 856 |
| 266 | 20231212 | 141300 | 1906351635 | 2560 | 2560 | 2560 | 2560 | 1030 |
| 267 | 20231212 | 141200 | 1903714835 | 2560 | 2560 | 2560 | 2560 | 0 |
| 268 | 20231212 | 141100 | 1903714835 | 2560 | 2570 | 2570 | 2560 | 1170 |
| 269 | 20231212 | 141000 | 1900719410 | 2560 | 2570 | 2570 | 2560 | 500 |
| 270 | 20231212 | 140900 | 1899434420 | 2570 | 2570 | 2570 | 2570 | 1711 |
| 271 | 20231212 | 140800 | 1895037150 | 2570 | 2570 | 2570 | 2570 | 577 |
| 272 | 20231212 | 140700 | 1893554260 | 2560 | 2560 | 2560 | 2560 | 1 |
| 273 | 20231212 | 140600 | 1893551700 | 2555 | 2555 | 2555 | 2555 | 1 |
| 274 | 20231212 | 140500 | 1893549145 | 2565 | 2560 | 2565 | 2560 | 995 |
| 275 | 20231212 | 140400 | 1891001445 | 2560 | 2555 | 2560 | 2555 | 753 |
| 276 | 20231212 | 140300 | 1889076265 | 2555 | 2565 | 2565 | 2555 | 689 |
| 277 | 20231212 | 140200 | 1887311990 | 2565 | 2565 | 2565 | 2565 | 420 |
| 278 | 20231212 | 140100 | 1886234690 | 2565 | 2565 | 2565 | 2565 | 383 |
| 279 | 20231212 | 140000 | 1885252295 | 2565 | 2555 | 2565 | 2555 | 4198 |
| 280 | 20231212 | 135900 | 1874490360 | 2550 | 2555 | 2555 | 2550 | 767 |
| 281 | 20231212 | 135800 | 1872533400 | 2555 | 2555 | 2555 | 2555 | 795 |
| 282 | 20231212 | 135700 | 1870502175 | 2555 | 2555 | 2555 | 2555 | 33 |
| 283 | 20231212 | 135600 | 1870417860 | 2555 | 2560 | 2565 | 2555 | 945 |
| 284 | 20231212 | 135500 | 1867999455 | 2555 | 2545 | 2555 | 2545 | 727 |
| 285 | 20231212 | 135400 | 1866145785 | 2535 | 2535 | 2535 | 2535 | 48 |
| 286 | 20231212 | 135300 | 1866024105 | 2525 | 2545 | 2545 | 2525 | 1934 |
| 287 | 20231212 | 135200 | 1861131630 | 2540 | 2545 | 2550 | 2540 | 2119 |
| 288 | 20231212 | 135100 | 1855748420 | 2545 | 2535 | 2545 | 2535 | 2062 |
| 289 | 20231212 | 135000 | 1850518560 | 2530 | 2530 | 2530 | 2530 | 412 |
| 290 | 20231212 | 134900 | 1849476200 | 2540 | 2540 | 2540 | 2540 | 18 |
| 291 | 20231212 | 134800 | 1849430480 | 2525 | 2530 | 2530 | 2525 | 1050 |
| 292 | 20231212 | 134700 | 1846776990 | 2540 | 2545 | 2545 | 2540 | 404 |
| 293 | 20231212 | 134600 | 1845750825 | 2545 | 2545 | 2545 | 2545 | 250 |
| 294 | 20231212 | 134500 | 1845114575 | 2530 | 2540 | 2540 | 2525 | 159 |
| 295 | 20231212 | 134400 | 1844712035 | 2525 | 2530 | 2530 | 2525 | 425 |
| 296 | 20231212 | 134300 | 1843637980 | 2520 | 2540 | 2545 | 2520 | 4273 |
| 297 | 20231212 | 134200 | 1832828600 | 2545 | 2545 | 2545 | 2545 | 810 |
| 298 | 20231212 | 134100 | 1830767150 | 2545 | 2545 | 2545 | 2545 | 336 |
| 299 | 20231212 | 134000 | 1829912030 | 2545 | 2545 | 2545 | 2545 | 215 |
| 300 | 20231212 | 133900 | 1829364855 | 2545 | 2550 | 2550 | 2545 | 1878 |
| 301 | 20231212 | 133800 | 1824576040 | 2550 | 2565 | 2565 | 2550 | 821 |
| 302 | 20231212 | 133700 | 1822478775 | 2565 | 2565 | 2565 | 2565 | 2 |
| 303 | 20231212 | 133600 | 1822473645 | 2570 | 2555 | 2570 | 2540 | 591 |
| 304 | 20231212 | 133500 | 1820967090 | 2555 | 2555 | 2560 | 2555 | 2188 |
| 305 | 20231212 | 133400 | 1815370880 | 2560 | 2560 | 2570 | 2560 | 6992 |
| 306 | 20231212 | 133300 | 1797439150 | 2550 | 2550 | 2550 | 2550 | 1167 |
| 307 | 20231212 | 133200 | 1794463300 | 2550 | 2540 | 2560 | 2540 | 619 |
| 308 | 20231212 | 133100 | 1792888090 | 2540 | 2535 | 2545 | 2535 | 201 |
| 309 | 20231212 | 133000 | 1792378500 | 2530 | 2540 | 2540 | 2525 | 1528 |
| 310 | 20231212 | 132900 | 1788512590 | 2540 | 2530 | 2540 | 2525 | 1678 |
| 311 | 20231212 | 132800 | 1784255695 | 2530 | 2525 | 2530 | 2525 | 502 |
| 312 | 20231212 | 132700 | 1782988135 | 2520 | 2530 | 2535 | 2510 | 3464 |
| 313 | 20231212 | 132600 | 1774255040 | 2535 | 2545 | 2550 | 2515 | 33021 |
| 314 | 20231212 | 132500 | 1690906425 | 2540 | 2540 | 2540 | 2540 | 3697 |
| 315 | 20231212 | 132400 | 1681516045 | 2550 | 2540 | 2550 | 2540 | 658 |
| 316 | 20231212 | 132300 | 1679839745 | 2545 | 2545 | 2545 | 2540 | 2218 |
| 317 | 20231212 | 132200 | 1674201525 | 2560 | 2560 | 2560 | 2560 | 20 |
| 318 | 20231212 | 132100 | 1674150325 | 2560 | 2560 | 2560 | 2560 | 103 |
| 319 | 20231212 | 132000 | 1673886645 | 2560 | 2565 | 2565 | 2560 | 207 |
| 320 | 20231212 | 131900 | 1673356720 | 2565 | 2560 | 2565 | 2560 | 541 |
| 321 | 20231212 | 131800 | 1671971710 | 2560 | 2560 | 2560 | 2560 | 266 |
| 322 | 20231212 | 131700 | 1671290750 | 2545 | 2545 | 2545 | 2545 | 1 |
| 323 | 20231212 | 131600 | 1671288205 | 2565 | 2565 | 2565 | 2565 | 2 |
| 324 | 20231212 | 131500 | 1671283075 | 2565 | 2550 | 2565 | 2540 | 4172 |
| 325 | 20231212 | 131400 | 1660664625 | 2555 | 2565 | 2565 | 2555 | 783 |
| 326 | 20231212 | 131300 | 1658663370 | 2565 | 2560 | 2565 | 2560 | 505 |
| 327 | 20231212 | 131200 | 1657368140 | 2550 | 2550 | 2550 | 2550 | 20 |
| 328 | 20231212 | 131100 | 1657317140 | 2550 | 2550 | 2550 | 2550 | 4949 |
| 329 | 20231212 | 131000 | 1644697190 | 2550 | 2550 | 2550 | 2550 | 0 |
| 330 | 20231212 | 130900 | 1644697190 | 2550 | 2555 | 2555 | 2550 | 503 |
| 331 | 20231212 | 130800 | 1643414355 | 2555 | 2550 | 2555 | 2550 | 51 |
| 332 | 20231212 | 130700 | 1643284300 | 2550 | 2560 | 2560 | 2550 | 2 |
| 333 | 20231212 | 130600 | 1643279190 | 2560 | 2560 | 2560 | 2560 | 398 |
| 334 | 20231212 | 130500 | 1642260310 | 2550 | 2545 | 2560 | 2545 | 2482 |
| 335 | 20231212 | 130400 | 1635937960 | 2550 | 2550 | 2550 | 2550 | 1425 |
| 336 | 20231212 | 130300 | 1632304210 | 2550 | 2550 | 2550 | 2550 | 0 |
| 337 | 20231212 | 130200 | 1632304210 | 2550 | 2560 | 2560 | 2550 | 601 |
| 338 | 20231212 | 130100 | 1630771650 | 2550 | 2570 | 2570 | 2550 | 4360 |
| 339 | 20231212 | 130000 | 1619644040 | 2555 | 2555 | 2555 | 2555 | 678 |
| 340 | 20231212 | 125900 | 1617911750 | 2555 | 2565 | 2565 | 2555 | 2382 |
| 341 | 20231212 | 125800 | 1611814615 | 2575 | 2570 | 2575 | 2570 | 260 |
| 342 | 20231212 | 125700 | 1611146315 | 2570 | 2570 | 2570 | 2570 | 51 |
| 343 | 20231212 | 125600 | 1611015245 | 2565 | 2565 | 2565 | 2555 | 299 |
| 344 | 20231212 | 125500 | 1610248810 | 2555 | 2565 | 2565 | 2555 | 49 |
| 345 | 20231212 | 125400 | 1610123205 | 2550 | 2555 | 2565 | 2550 | 7299 |
| 346 | 20231212 | 125300 | 1591481790 | 2555 | 2565 | 2565 | 2555 | 4172 |
| 347 | 20231212 | 125200 | 1580808550 | 2565 | 2570 | 2570 | 2560 | 4427 |
| 348 | 20231212 | 125100 | 1569455190 | 2570 | 2570 | 2570 | 2570 | 605 |
| 349 | 20231212 | 125000 | 1567900340 | 2580 | 2580 | 2580 | 2580 | 1 |
| 350 | 20231212 | 124900 | 1567897760 | 2570 | 2570 | 2570 | 2570 | 365 |
| 351 | 20231212 | 124800 | 1566959710 | 2570 | 2575 | 2575 | 2570 | 2900 |
| 352 | 20231212 | 124700 | 1559506670 | 2575 | 2575 | 2580 | 2575 | 2671 |
| 353 | 20231212 | 124600 | 1552628245 | 2575 | 2580 | 2580 | 2575 | 300 |
| 354 | 20231212 | 124500 | 1551854745 | 2580 | 2580 | 2580 | 2580 | 19 |
| 355 | 20231212 | 124400 | 1551805725 | 2580 | 2580 | 2580 | 2580 | 1095 |
| 356 | 20231212 | 124300 | 1548980625 | 2580 | 2575 | 2585 | 2575 | 338 |
| 357 | 20231212 | 124200 | 1548109235 | 2575 | 2575 | 2575 | 2575 | 0 |
| 358 | 20231212 | 124100 | 1548109235 | 2575 | 2590 | 2590 | 2575 | 5852 |
| 359 | 20231212 | 124000 | 1533026420 | 2590 | 2590 | 2590 | 2590 | 20 |
| 360 | 20231212 | 123900 | 1532974620 | 2590 | 2580 | 2590 | 2580 | 16 |
| 361 | 20231212 | 123800 | 1532933320 | 2580 | 2580 | 2580 | 2580 | 305 |
| 362 | 20231212 | 123700 | 1532146420 | 2580 | 2575 | 2580 | 2570 | 11409 |
| 363 | 20231212 | 123600 | 1502802245 | 2580 | 2585 | 2585 | 2580 | 3000 |
| 364 | 20231212 | 123500 | 1495060575 | 2595 | 2595 | 2595 | 2595 | 20 |
| 365 | 20231212 | 123400 | 1495008675 | 2580 | 2580 | 2580 | 2580 | 0 |
| 366 | 20231212 | 123300 | 1495008675 | 2580 | 2580 | 2580 | 2580 | 0 |
| 367 | 20231212 | 123200 | 1495008675 | 2580 | 2595 | 2595 | 2580 | 1600 |
| 368 | 20231212 | 123100 | 1490875715 | 2595 | 2585 | 2595 | 2585 | 34 |
| 369 | 20231212 | 123000 | 1490787495 | 2595 | 2590 | 2595 | 2585 | 201 |
| 370 | 20231212 | 122900 | 1490267860 | 2585 | 2585 | 2585 | 2585 | 500 |
| 371 | 20231212 | 122800 | 1488975360 | 2595 | 2590 | 2595 | 2585 | 21 |
| 372 | 20231212 | 122700 | 1488921035 | 2595 | 2595 | 2595 | 2595 | 2 |
| 373 | 20231212 | 122600 | 1488915845 | 2595 | 2585 | 2595 | 2585 | 953 |
| 374 | 20231212 | 122500 | 1486446030 | 2590 | 2585 | 2590 | 2585 | 956 |
| 375 | 20231212 | 122400 | 1483974495 | 2585 | 2585 | 2585 | 2585 | 854 |
| 376 | 20231212 | 122300 | 1481766905 | 2585 | 2585 | 2590 | 2585 | 215 |
| 377 | 20231212 | 122200 | 1481210810 | 2585 | 2600 | 2600 | 2580 | 2139 |
| 378 | 20231212 | 122100 | 1475681740 | 2600 | 2595 | 2605 | 2585 | 435 |
| 379 | 20231212 | 122000 | 1474553500 | 2590 | 2595 | 2595 | 2590 | 341 |
| 380 | 20231212 | 121900 | 1473670225 | 2595 | 2600 | 2600 | 2595 | 964 |
| 381 | 20231212 | 121800 | 1471168635 | 2605 | 2605 | 2605 | 2605 | 0 |
| 382 | 20231212 | 121700 | 1471168635 | 2605 | 2605 | 2605 | 2605 | 10 |
| 383 | 20231212 | 121600 | 1471142585 | 2610 | 2610 | 2610 | 2610 | 1400 |
| 384 | 20231212 | 121500 | 1467488585 | 2595 | 2615 | 2615 | 2595 | 808 |
| 385 | 20231212 | 121400 | 1465385640 | 2620 | 2615 | 2620 | 2605 | 1367 |
| 386 | 20231212 | 121300 | 1461814330 | 2620 | 2610 | 2620 | 2610 | 2108 |
| 387 | 20231212 | 121200 | 1456308200 | 2615 | 2600 | 2615 | 2600 | 3402 |
| 388 | 20231212 | 121100 | 1447430605 | 2605 | 2595 | 2605 | 2590 | 590 |
| 389 | 20231212 | 121000 | 1445896470 | 2600 | 2600 | 2600 | 2600 | 193 |
| 390 | 20231212 | 120900 | 1445394670 | 2610 | 2590 | 2615 | 2590 | 3645 |
| 391 | 20231212 | 120800 | 1435899975 | 2585 | 2590 | 2590 | 2585 | 272 |
| 392 | 20231212 | 120700 | 1435195575 | 2600 | 2600 | 2600 | 2600 | 2 |
| 393 | 20231212 | 120600 | 1435190375 | 2585 | 2600 | 2600 | 2585 | 2501 |
| 394 | 20231212 | 120500 | 1428723725 | 2600 | 2595 | 2600 | 2595 | 921 |
| 395 | 20231212 | 120400 | 1426331230 | 2590 | 2585 | 2590 | 2585 | 408 |
| 396 | 20231212 | 120300 | 1425274770 | 2585 | 2585 | 2585 | 2585 | 249 |
| 397 | 20231212 | 120200 | 1424631105 | 2575 | 2580 | 2580 | 2575 | 450 |
| 398 | 20231212 | 120100 | 1423470795 | 2585 | 2580 | 2585 | 2580 | 532 |
| 399 | 20231212 | 120000 | 1422097140 | 2575 | 2575 | 2575 | 2575 | 0 |
| 400 | 20231212 | 115900 | 1422097140 | 2575 | 2575 | 2575 | 2575 | 213 |
| 401 | 20231212 | 115800 | 1421548665 | 2575 | 2575 | 2575 | 2575 | 373 |
| 402 | 20231212 | 115700 | 1420588190 | 2580 | 2580 | 2580 | 2580 | 11 |
| 403 | 20231212 | 115600 | 1420559810 | 2575 | 2575 | 2575 | 2575 | 31 |
| 404 | 20231212 | 115500 | 1420479985 | 2575 | 2575 | 2575 | 2570 | 2500 |
| 405 | 20231212 | 115400 | 1414042985 | 2570 | 2580 | 2580 | 2570 | 1466 |
| 406 | 20231212 | 115300 | 1410268045 | 2580 | 2580 | 2580 | 2580 | 104 |
| 407 | 20231212 | 115200 | 1409999725 | 2580 | 2580 | 2580 | 2580 | 374 |
| 408 | 20231212 | 115100 | 1409034805 | 2575 | 2580 | 2580 | 2575 | 593 |
| 409 | 20231212 | 115000 | 1407507230 | 2580 | 2585 | 2585 | 2580 | 10 |
| 410 | 20231212 | 114900 | 1407481410 | 2575 | 2580 | 2585 | 2575 | 344 |
| 411 | 20231212 | 114800 | 1406594390 | 2585 | 2585 | 2585 | 2585 | 0 |
| 412 | 20231212 | 114700 | 1406594390 | 2585 | 2585 | 2585 | 2585 | 100 |
| 413 | 20231212 | 114600 | 1406335890 | 2585 | 2585 | 2585 | 2585 | 0 |
| 414 | 20231212 | 114500 | 1406335890 | 2585 | 2585 | 2585 | 2585 | 2 |
| 415 | 20231212 | 114400 | 1406330720 | 2585 | 2585 | 2585 | 2585 | 10 |
| 416 | 20231212 | 114300 | 1406304870 | 2575 | 2575 | 2575 | 2575 | 0 |
| 417 | 20231212 | 114200 | 1406304870 | 2575 | 2580 | 2580 | 2575 | 400 |
| 418 | 20231212 | 114100 | 1405274770 | 2575 | 2580 | 2580 | 2575 | 303 |
| 419 | 20231212 | 114000 | 1404494520 | 2580 | 2575 | 2580 | 2575 | 1180 |
| 420 | 20231212 | 113900 | 1401456005 | 2575 | 2575 | 2575 | 2575 | 674 |
| 421 | 20231212 | 113800 | 1399720455 | 2580 | 2575 | 2580 | 2575 | 34 |
| 422 | 20231212 | 113700 | 1399632900 | 2575 | 2580 | 2580 | 2575 | 191 |
| 423 | 20231212 | 113600 | 1399140570 | 2575 | 2575 | 2575 | 2575 | 500 |
| 424 | 20231212 | 113500 | 1397853070 | 2580 | 2580 | 2580 | 2575 | 402 |
| 425 | 20231212 | 113400 | 1396817910 | 2580 | 2580 | 2580 | 2580 | 2 |
| 426 | 20231212 | 113300 | 1396812750 | 2575 | 2575 | 2580 | 2575 | 753 |
| 427 | 20231212 | 113200 | 1394873770 | 2575 | 2575 | 2580 | 2575 | 3300 |
| 428 | 20231212 | 113100 | 1386376130 | 2580 | 2580 | 2580 | 2580 | 0 |
| 429 | 20231212 | 113000 | 1386376130 | 2580 | 2590 | 2590 | 2580 | 1505 |
| 430 | 20231212 | 112900 | 1382493180 | 2585 | 2585 | 2585 | 2585 | 0 |
| 431 | 20231212 | 112800 | 1382493180 | 2585 | 2585 | 2585 | 2580 | 1176 |
| 432 | 20231212 | 112700 | 1379453225 | 2585 | 2585 | 2585 | 2585 | 658 |
| 433 | 20231212 | 112600 | 1377752295 | 2590 | 2590 | 2590 | 2585 | 626 |
| 434 | 20231212 | 112500 | 1376134030 | 2590 | 2590 | 2590 | 2590 | 2 |
| 435 | 20231212 | 112400 | 1376128850 | 2585 | 2585 | 2585 | 2585 | 0 |
| 436 | 20231212 | 112300 | 1376128850 | 2585 | 2585 | 2585 | 2585 | 200 |
| 437 | 20231212 | 112200 | 1375611850 | 2585 | 2585 | 2585 | 2585 | 68 |
| 438 | 20231212 | 112100 | 1375436070 | 2585 | 2585 | 2585 | 2585 | 604 |
| 439 | 20231212 | 112000 | 1373874730 | 2590 | 2595 | 2595 | 2590 | 71 |
| 440 | 20231212 | 111900 | 1373690790 | 2590 | 2590 | 2590 | 2590 | 301 |
| 441 | 20231212 | 111800 | 1372911200 | 2600 | 2600 | 2600 | 2600 | 5 |
| 442 | 20231212 | 111700 | 1372898200 | 2585 | 2600 | 2600 | 2585 | 1150 |
| 443 | 20231212 | 111600 | 1369922700 | 2600 | 2585 | 2600 | 2585 | 358 |
| 444 | 20231212 | 111500 | 1368993695 | 2580 | 2590 | 2590 | 2580 | 1345 |
| 445 | 20231212 | 111400 | 1365513045 | 2600 | 2585 | 2600 | 2585 | 472 |
| 446 | 20231212 | 111300 | 1364292895 | 2585 | 2590 | 2590 | 2585 | 659 |
| 447 | 20231212 | 111200 | 1362587830 | 2600 | 2600 | 2600 | 2600 | 83 |
| 448 | 20231212 | 111100 | 1362372030 | 2600 | 2590 | 2600 | 2590 | 406 |
| 449 | 20231212 | 111000 | 1361320440 | 2590 | 2600 | 2600 | 2590 | 95 |
| 450 | 20231212 | 110900 | 1361073890 | 2600 | 2600 | 2600 | 2600 | 53 |
| 451 | 20231212 | 110800 | 1360936090 | 2585 | 2590 | 2600 | 2585 | 399 |
| 452 | 20231212 | 110700 | 1359904430 | 2590 | 2590 | 2590 | 2590 | 546 |
| 453 | 20231212 | 110600 | 1358490290 | 2590 | 2595 | 2595 | 2590 | 532 |
| 454 | 20231212 | 110500 | 1357111675 | 2595 | 2595 | 2595 | 2595 | 313 |
| 455 | 20231212 | 110400 | 1356299440 | 2595 | 2600 | 2600 | 2595 | 1321 |
| 456 | 20231212 | 110300 | 1352864845 | 2600 | 2600 | 2600 | 2600 | 50 |
| 457 | 20231212 | 110200 | 1352734845 | 2600 | 2600 | 2600 | 2585 | 235 |
| 458 | 20231212 | 110100 | 1352123905 | 2585 | 2590 | 2590 | 2580 | 1016 |
| 459 | 20231212 | 110000 | 1349496305 | 2605 | 2595 | 2605 | 2575 | 6619 |
| 460 | 20231212 | 105900 | 1332387705 | 2605 | 2590 | 2605 | 2590 | 1382 |
| 461 | 20231212 | 105800 | 1328805940 | 2590 | 2590 | 2590 | 2590 | 240 |
| 462 | 20231212 | 105700 | 1328184340 | 2590 | 2590 | 2590 | 2590 | 2 |
| 463 | 20231212 | 105600 | 1328179160 | 2590 | 2590 | 2590 | 2590 | 1200 |
| 464 | 20231212 | 105500 | 1325071160 | 2590 | 2590 | 2590 | 2590 | 30 |
| 465 | 20231212 | 105400 | 1324993460 | 2590 | 2590 | 2595 | 2590 | 517 |
| 466 | 20231212 | 105300 | 1323654415 | 2590 | 2595 | 2595 | 2590 | 1040 |
| 467 | 20231212 | 105200 | 1320960805 | 2595 | 2595 | 2595 | 2595 | 315 |
| 468 | 20231212 | 105100 | 1320143380 | 2590 | 2595 | 2595 | 2590 | 5 |
| 469 | 20231212 | 105000 | 1320130420 | 2590 | 2595 | 2595 | 2590 | 250 |
| 470 | 20231212 | 104900 | 1319482675 | 2595 | 2595 | 2595 | 2595 | 25 |
| 471 | 20231212 | 104800 | 1319417800 | 2590 | 2590 | 2590 | 2575 | 1354 |
| 472 | 20231212 | 104700 | 1315911850 | 2590 | 2580 | 2590 | 2575 | 2139 |
| 473 | 20231212 | 104600 | 1310386605 | 2580 | 2575 | 2580 | 2575 | 8341 |
| 474 | 20231212 | 104500 | 1288908465 | 2575 | 2585 | 2585 | 2570 | 28967 |
| 475 | 20231212 | 104400 | 1214429535 | 2585 | 2590 | 2590 | 2570 | 14965 |
| 476 | 20231212 | 104300 | 1175933810 | 2580 | 2590 | 2600 | 2575 | 6481 |
| 477 | 20231212 | 104200 | 1159207115 | 2590 | 2590 | 2590 | 2590 | 328 |
| 478 | 20231212 | 104100 | 1158357595 | 2590 | 2590 | 2595 | 2590 | 1064 |
| 479 | 20231212 | 104000 | 1155599985 | 2585 | 2595 | 2595 | 2585 | 2794 |
| 480 | 20231212 | 103900 | 1148370120 | 2595 | 2595 | 2595 | 2590 | 184 |
| 481 | 20231212 | 103800 | 1147893125 | 2595 | 2590 | 2605 | 2590 | 1964 |
| 482 | 20231212 | 103700 | 1142794250 | 2590 | 2585 | 2590 | 2585 | 88 |
| 483 | 20231212 | 103600 | 1142566365 | 2585 | 2600 | 2600 | 2580 | 4669 |
| 484 | 20231212 | 103500 | 1130490260 | 2600 | 2600 | 2610 | 2600 | 831 |
| 485 | 20231212 | 103400 | 1128329110 | 2590 | 2600 | 2600 | 2590 | 1364 |
| 486 | 20231212 | 103300 | 1124794790 | 2610 | 2595 | 2610 | 2595 | 1109 |
| 487 | 20231212 | 103200 | 1121916335 | 2595 | 2595 | 2600 | 2595 | 765 |
| 488 | 20231212 | 103100 | 1119928975 | 2605 | 2600 | 2605 | 2595 | 1253 |
| 489 | 20231212 | 103000 | 1116669195 | 2600 | 2605 | 2610 | 2600 | 954 |
| 490 | 20231212 | 102900 | 1114187655 | 2600 | 2600 | 2600 | 2600 | 100 |
| 491 | 20231212 | 102800 | 1113927655 | 2610 | 2610 | 2610 | 2610 | 1 |
| 492 | 20231212 | 102700 | 1113925045 | 2610 | 2595 | 2610 | 2595 | 769 |
| 493 | 20231212 | 102600 | 1111927215 | 2585 | 2600 | 2600 | 2585 | 4716 |
| 494 | 20231212 | 102500 | 1099709470 | 2605 | 2625 | 2625 | 2580 | 16579 |
| 495 | 20231212 | 102400 | 1056714365 | 2620 | 2620 | 2620 | 2620 | 2 |
| 496 | 20231212 | 102300 | 1056709125 | 2620 | 2620 | 2625 | 2620 | 1504 |
| 497 | 20231212 | 102200 | 1052768540 | 2620 | 2620 | 2620 | 2620 | 389 |
| 498 | 20231212 | 102100 | 1051749360 | 2625 | 2625 | 2625 | 2625 | 338 |
| 499 | 20231212 | 102000 | 1050862110 | 2625 | 2625 | 2630 | 2625 | 313 |
| 500 | 20231212 | 101900 | 1050040480 | 2620 | 2620 | 2620 | 2620 | 4 |
| 501 | 20231212 | 101800 | 1050030000 | 2625 | 2605 | 2625 | 2605 | 939 |
| 502 | 20231212 | 101700 | 1047566550 | 2605 | 2610 | 2630 | 2605 | 7136 |
| 503 | 20231212 | 101600 | 1028945185 | 2610 | 2610 | 2625 | 2610 | 750 |
| 504 | 20231212 | 101500 | 1026986995 | 2610 | 2620 | 2620 | 2610 | 631 |
| 505 | 20231212 | 101400 | 1025339085 | 2615 | 2620 | 2620 | 2615 | 1251 |
| 506 | 20231212 | 101300 | 1022067685 | 2630 | 2630 | 2630 | 2615 | 3634 |
| 507 | 20231212 | 101200 | 1012518090 | 2630 | 2640 | 2640 | 2630 | 683 |
| 508 | 20231212 | 101100 | 1010719275 | 2640 | 2630 | 2640 | 2630 | 121 |
| 509 | 20231212 | 101000 | 1010400950 | 2630 | 2640 | 2645 | 2630 | 4881 |
| 510 | 20231212 | 100900 | 997527410 | 2645 | 2645 | 2655 | 2645 | 2303 |
| 511 | 20231212 | 100800 | 991435955 | 2635 | 2635 | 2635 | 2635 | 355 |
| 512 | 20231212 | 100700 | 990500530 | 2635 | 2640 | 2640 | 2630 | 3031 |
| 513 | 20231212 | 100600 | 982517060 | 2640 | 2645 | 2645 | 2640 | 1570 |
| 514 | 20231212 | 100500 | 978371455 | 2650 | 2650 | 2650 | 2650 | 275 |
| 515 | 20231212 | 100400 | 977642705 | 2650 | 2655 | 2655 | 2650 | 268 |
| 516 | 20231212 | 100300 | 976932440 | 2645 | 2645 | 2645 | 2645 | 781 |
| 517 | 20231212 | 100200 | 974866695 | 2640 | 2640 | 2640 | 2640 | 2522 |
| 518 | 20231212 | 100100 | 968208615 | 2635 | 2650 | 2660 | 2635 | 11239 |
| 519 | 20231212 | 100000 | 938502595 | 2655 | 2650 | 2660 | 2645 | 3760 |
| 520 | 20231212 | 095900 | 928539270 | 2650 | 2650 | 2650 | 2640 | 3485 |
| 521 | 20231212 | 095800 | 919318605 | 2650 | 2650 | 2650 | 2640 | 758 |
| 522 | 20231212 | 095700 | 917313725 | 2650 | 2660 | 2660 | 2650 | 814 |
| 523 | 20231212 | 095600 | 915150905 | 2660 | 2660 | 2665 | 2660 | 898 |
| 524 | 20231212 | 095500 | 912762220 | 2660 | 2655 | 2660 | 2640 | 1306 |
| 525 | 20231212 | 095400 | 909292570 | 2640 | 2640 | 2640 | 2640 | 309 |
| 526 | 20231212 | 095300 | 908476810 | 2635 | 2635 | 2640 | 2635 | 228 |
| 527 | 20231212 | 095200 | 907875925 | 2655 | 2650 | 2655 | 2635 | 4371 |
| 528 | 20231212 | 095100 | 896336840 | 2650 | 2665 | 2665 | 2650 | 4716 |
| 529 | 20231212 | 095000 | 883782190 | 2665 | 2680 | 2685 | 2665 | 4873 |
| 530 | 20231212 | 094900 | 870723390 | 2680 | 2675 | 2685 | 2670 | 9853 |
| 531 | 20231212 | 094800 | 844339955 | 2670 | 2655 | 2680 | 2655 | 6270 |
| 532 | 20231212 | 094700 | 827591395 | 2650 | 2635 | 2665 | 2635 | 9681 |
| 533 | 20231212 | 094600 | 801853635 | 2640 | 2630 | 2650 | 2630 | 12743 |
| 534 | 20231212 | 094500 | 768191990 | 2630 | 2620 | 2630 | 2620 | 1174 |
| 535 | 20231212 | 094400 | 765111775 | 2620 | 2615 | 2620 | 2615 | 1507 |
| 536 | 20231212 | 094300 | 761168050 | 2615 | 2610 | 2620 | 2610 | 970 |
| 537 | 20231212 | 094200 | 758631865 | 2610 | 2615 | 2615 | 2600 | 1440 |
| 538 | 20231212 | 094100 | 754880355 | 2610 | 2605 | 2610 | 2600 | 313 |
| 539 | 20231212 | 094000 | 754064485 | 2600 | 2595 | 2600 | 2595 | 6 |
| 540 | 20231212 | 093900 | 754048910 | 2595 | 2610 | 2610 | 2595 | 4267 |
| 541 | 20231212 | 093800 | 742958250 | 2610 | 2595 | 2615 | 2595 | 1449 |
| 542 | 20231212 | 093700 | 739182955 | 2585 | 2615 | 2615 | 2585 | 10666 |
| 543 | 20231212 | 093600 | 711579775 | 2600 | 2600 | 2605 | 2600 | 1106 |
| 544 | 20231212 | 093500 | 708703875 | 2600 | 2625 | 2625 | 2600 | 1060 |
| 545 | 20231212 | 093400 | 705931625 | 2615 | 2625 | 2625 | 2610 | 782 |
| 546 | 20231212 | 093300 | 703884595 | 2640 | 2610 | 2640 | 2590 | 4858 |
| 547 | 20231212 | 093200 | 691185895 | 2610 | 2595 | 2610 | 2585 | 12178 |
| 548 | 20231212 | 093100 | 659570415 | 2595 | 2600 | 2600 | 2585 | 903 |
| 549 | 20231212 | 093000 | 657230850 | 2595 | 2580 | 2595 | 2580 | 4395 |
| 550 | 20231212 | 092900 | 645848070 | 2590 | 2600 | 2600 | 2575 | 2730 |
| 551 | 20231212 | 092800 | 638784865 | 2605 | 2575 | 2605 | 2575 | 2290 |
| 552 | 20231212 | 092700 | 632855990 | 2575 | 2595 | 2595 | 2575 | 6188 |
| 553 | 20231212 | 092600 | 616883285 | 2590 | 2590 | 2600 | 2590 | 1318 |
| 554 | 20231212 | 092500 | 613464545 | 2590 | 2585 | 2620 | 2580 | 2347 |
| 555 | 20231212 | 092400 | 607372265 | 2585 | 2595 | 2605 | 2585 | 2636 |
| 556 | 20231212 | 092300 | 600540670 | 2590 | 2610 | 2610 | 2585 | 4938 |
| 557 | 20231212 | 092200 | 587731400 | 2610 | 2590 | 2630 | 2590 | 3541 |
| 558 | 20231212 | 092100 | 578500175 | 2600 | 2610 | 2610 | 2585 | 3586 |
| 559 | 20231212 | 092000 | 569186050 | 2610 | 2570 | 2610 | 2565 | 15173 |
| 560 | 20231212 | 091900 | 529885145 | 2570 | 2620 | 2620 | 2565 | 18841 |
| 561 | 20231212 | 091800 | 481039440 | 2625 | 2635 | 2635 | 2625 | 2901 |
| 562 | 20231212 | 091700 | 473409470 | 2635 | 2625 | 2635 | 2625 | 4291 |
| 563 | 20231212 | 091600 | 462124535 | 2625 | 2630 | 2635 | 2625 | 3058 |
| 564 | 20231212 | 091500 | 454081325 | 2630 | 2635 | 2640 | 2630 | 3105 |
| 565 | 20231212 | 091400 | 445907605 | 2635 | 2640 | 2645 | 2635 | 2376 |
| 566 | 20231212 | 091300 | 439638355 | 2635 | 2645 | 2645 | 2630 | 3786 |
| 567 | 20231212 | 091200 | 429647885 | 2640 | 2645 | 2650 | 2640 | 5897 |
| 568 | 20231212 | 091100 | 414068855 | 2640 | 2630 | 2650 | 2630 | 4380 |
| 569 | 20231212 | 091000 | 402497710 | 2630 | 2630 | 2640 | 2625 | 7273 |
| 570 | 20231212 | 090900 | 383382100 | 2625 | 2620 | 2635 | 2615 | 7694 |
| 571 | 20231212 | 090800 | 363139125 | 2620 | 2625 | 2630 | 2615 | 3123 |
| 572 | 20231212 | 090700 | 354958575 | 2620 | 2620 | 2630 | 2610 | 3371 |
| 573 | 20231212 | 090600 | 346141325 | 2620 | 2630 | 2635 | 2615 | 12175 |
| 574 | 20231212 | 090500 | 314155790 | 2630 | 2615 | 2635 | 2610 | 10912 |
| 575 | 20231212 | 090400 | 285546440 | 2615 | 2630 | 2660 | 2615 | 17002 |
| 576 | 20231212 | 090300 | 240872875 | 2640 | 2670 | 2710 | 2620 | 31822 |
| 577 | 20231212 | 090200 | 155991500 | 2520 | 2520 | 2520 | 2520 | 0 |
| 578 | 20231212 | 090100 | 155991500 | 2520 | 2670 | 2675 | 2520 | 25589 |
| 579 | 20231212 | 090000 | 88573740 | 2665 | 2690 | 2710 | 2660 | 33041 |