29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 184300 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 32791 |
| 3 | 20231208 | 184200 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 4 | 20231208 | 184100 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 5 | 20231208 | 184000 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 6 | 20231208 | 183900 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 7 | 20231208 | 183800 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 8 | 20231208 | 183700 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 9 | 20231208 | 183600 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 10 | 20231208 | 183500 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 11 | 20231208 | 183400 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 12 | 20231208 | 183300 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 13 | 20231208 | 183200 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 14 | 20231208 | 183100 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 15 | 20231208 | 183000 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 16 | 20231208 | 182900 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 17 | 20231208 | 182800 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 18 | 20231208 | 182700 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 19 | 20231208 | 182600 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 20 | 20231208 | 182500 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 21 | 20231208 | 182400 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 22 | 20231208 | 182300 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 23 | 20231208 | 182200 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 24 | 20231208 | 182100 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 25 | 20231208 | 182000 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 26 | 20231208 | 181900 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 27 | 20231208 | 181800 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 28 | 20231208 | 181700 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 29 | 20231208 | 181600 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 30 | 20231208 | 181500 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 31 | 20231208 | 181400 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 32 | 20231208 | 181300 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 32791 |
| 33 | 20231208 | 181200 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 34 | 20231208 | 181100 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 35 | 20231208 | 181000 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 36 | 20231208 | 180900 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 37 | 20231208 | 180800 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 38 | 20231208 | 180700 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 39 | 20231208 | 180600 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 40 | 20231208 | 180500 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 41 | 20231208 | 180400 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 42 | 20231208 | 180300 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 43 | 20231208 | 180200 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 44 | 20231208 | 180100 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 45 | 20231208 | 180000 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 46 | 20231208 | 175900 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 47 | 20231208 | 175800 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 48 | 20231208 | 175700 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 49 | 20231208 | 175600 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 50 | 20231208 | 175500 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 51 | 20231208 | 175400 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 52 | 20231208 | 175300 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 53 | 20231208 | 175200 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 54 | 20231208 | 175100 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 55 | 20231208 | 175000 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 56 | 20231208 | 174900 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 57 | 20231208 | 174800 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 58 | 20231208 | 174700 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 59 | 20231208 | 174600 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 60 | 20231208 | 174500 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 61 | 20231208 | 174400 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 62 | 20231208 | 174300 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 32791 |
| 63 | 20231208 | 174200 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 64 | 20231208 | 174100 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 65 | 20231208 | 174000 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 66 | 20231208 | 173900 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 67 | 20231208 | 173800 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 68 | 20231208 | 173700 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 69 | 20231208 | 173600 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 70 | 20231208 | 173500 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 71 | 20231208 | 173400 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 72 | 20231208 | 173300 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 73 | 20231208 | 173200 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 74 | 20231208 | 173100 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 75 | 20231208 | 173000 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 76 | 20231208 | 172900 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 77 | 20231208 | 172800 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 78 | 20231208 | 172700 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 79 | 20231208 | 172600 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 80 | 20231208 | 172500 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 81 | 20231208 | 172400 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 82 | 20231208 | 172300 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 83 | 20231208 | 172200 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 84 | 20231208 | 172100 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 85 | 20231208 | 172000 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 86 | 20231208 | 171900 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 87 | 20231208 | 171800 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 88 | 20231208 | 171700 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 89 | 20231208 | 171600 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 90 | 20231208 | 171500 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 91 | 20231208 | 171400 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 92 | 20231208 | 171300 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 32791 |
| 93 | 20231208 | 171200 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 94 | 20231208 | 171100 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 95 | 20231208 | 171000 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 96 | 20231208 | 170900 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 97 | 20231208 | 170800 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 98 | 20231208 | 170700 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 99 | 20231208 | 170600 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 100 | 20231208 | 170500 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 101 | 20231208 | 170400 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 102 | 20231208 | 170300 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 103 | 20231208 | 170200 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 104 | 20231208 | 170100 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 105 | 20231208 | 170000 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 106 | 20231208 | 165900 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 107 | 20231208 | 165800 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 108 | 20231208 | 165700 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 109 | 20231208 | 165600 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 110 | 20231208 | 165500 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 111 | 20231208 | 165400 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 112 | 20231208 | 165300 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 113 | 20231208 | 165200 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 114 | 20231208 | 165100 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 115 | 20231208 | 165000 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 116 | 20231208 | 164900 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 117 | 20231208 | 164800 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 118 | 20231208 | 164700 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 119 | 20231208 | 164600 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 120 | 20231208 | 164500 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 121 | 20231208 | 164400 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 122 | 20231208 | 164300 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 32791 |
| 123 | 20231208 | 164200 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 124 | 20231208 | 164100 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 125 | 20231208 | 164000 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 126 | 20231208 | 163900 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 127 | 20231208 | 163800 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 128 | 20231208 | 163700 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 129 | 20231208 | 163600 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 130 | 20231208 | 163500 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 131 | 20231208 | 163400 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 132 | 20231208 | 163300 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 133 | 20231208 | 163200 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 134 | 20231208 | 163100 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 135 | 20231208 | 163000 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 136 | 20231208 | 162900 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 137 | 20231208 | 162800 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 138 | 20231208 | 162700 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 139 | 20231208 | 162600 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 140 | 20231208 | 162500 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 141 | 20231208 | 162400 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 142 | 20231208 | 162300 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 143 | 20231208 | 162200 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 144 | 20231208 | 162100 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 145 | 20231208 | 162000 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 146 | 20231208 | 161900 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 147 | 20231208 | 161800 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 148 | 20231208 | 161700 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 149 | 20231208 | 161600 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 150 | 20231208 | 161500 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 151 | 20231208 | 161400 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 152 | 20231208 | 161300 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 32791 |
| 153 | 20231208 | 161200 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 154 | 20231208 | 161100 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 155 | 20231208 | 161000 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 156 | 20231208 | 160900 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 157 | 20231208 | 160800 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 158 | 20231208 | 160700 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 159 | 20231208 | 160600 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 160 | 20231208 | 160500 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 161 | 20231208 | 160400 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 162 | 20231208 | 160300 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 163 | 20231208 | 160200 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 164 | 20231208 | 160100 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 165 | 20231208 | 160000 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 166 | 20231208 | 155900 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 167 | 20231208 | 155800 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 168 | 20231208 | 155700 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 169 | 20231208 | 155600 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 170 | 20231208 | 155500 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 171 | 20231208 | 155400 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 172 | 20231208 | 155300 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 173 | 20231208 | 155200 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 174 | 20231208 | 155100 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 175 | 20231208 | 155000 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 176 | 20231208 | 154900 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 177 | 20231208 | 154800 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 178 | 20231208 | 154700 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 179 | 20231208 | 154600 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 180 | 20231208 | 154500 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 181 | 20231208 | 154400 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 182 | 20231208 | 154300 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 32791 |
| 183 | 20231208 | 154200 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 184 | 20231208 | 154100 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 185 | 20231208 | 154000 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 186 | 20231208 | 153900 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 187 | 20231208 | 153800 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 188 | 20231208 | 153700 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 189 | 20231208 | 153600 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 190 | 20231208 | 153500 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 191 | 20231208 | 153400 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 192 | 20231208 | 153300 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 193 | 20231208 | 153200 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 194 | 20231208 | 153100 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 0 |
| 195 | 20231208 | 153000 | 2508443890 | 2535 | 2535 | 2535 | 2535 | 32791 |
| 196 | 20231208 | 152900 | 2425318705 | 2535 | 2535 | 2535 | 2535 | 0 |
| 197 | 20231208 | 152800 | 2425318705 | 2535 | 2535 | 2535 | 2535 | 0 |
| 198 | 20231208 | 152700 | 2425318705 | 2535 | 2535 | 2535 | 2535 | 0 |
| 199 | 20231208 | 152600 | 2425318705 | 2535 | 2535 | 2535 | 2535 | 0 |
| 200 | 20231208 | 152500 | 2425318705 | 2535 | 2535 | 2535 | 2535 | 0 |
| 201 | 20231208 | 152400 | 2425318705 | 2535 | 2535 | 2535 | 2535 | 0 |
| 202 | 20231208 | 152300 | 2425318705 | 2535 | 2535 | 2535 | 2535 | 0 |
| 203 | 20231208 | 152200 | 2425318705 | 2535 | 2535 | 2535 | 2535 | 0 |
| 204 | 20231208 | 152100 | 2425318705 | 2535 | 2535 | 2535 | 2535 | 0 |
| 205 | 20231208 | 152000 | 2425318705 | 2535 | 2535 | 2535 | 2535 | 0 |
| 206 | 20231208 | 151900 | 2425318705 | 2535 | 2530 | 2535 | 2530 | 3083 |
| 207 | 20231208 | 151800 | 2417518455 | 2525 | 2520 | 2530 | 2520 | 4746 |
| 208 | 20231208 | 151700 | 2405522385 | 2525 | 2530 | 2530 | 2525 | 5354 |
| 209 | 20231208 | 151600 | 2391995910 | 2525 | 2530 | 2535 | 2525 | 449 |
| 210 | 20231208 | 151500 | 2390858315 | 2525 | 2525 | 2530 | 2525 | 4144 |
| 211 | 20231208 | 151400 | 2380383465 | 2530 | 2530 | 2530 | 2525 | 874 |
| 212 | 20231208 | 151300 | 2378172250 | 2530 | 2530 | 2535 | 2530 | 1899 |
| 213 | 20231208 | 151200 | 2373367680 | 2525 | 2530 | 2535 | 2525 | 4694 |
| 214 | 20231208 | 151100 | 2361491295 | 2530 | 2530 | 2535 | 2530 | 1653 |
| 215 | 20231208 | 151000 | 2357306685 | 2530 | 2530 | 2535 | 2530 | 517 |
| 216 | 20231208 | 150900 | 2355996870 | 2530 | 2530 | 2535 | 2530 | 611 |
| 217 | 20231208 | 150800 | 2354450905 | 2530 | 2530 | 2530 | 2525 | 1818 |
| 218 | 20231208 | 150700 | 2349851370 | 2530 | 2530 | 2530 | 2530 | 12 |
| 219 | 20231208 | 150600 | 2349821010 | 2530 | 2525 | 2530 | 2525 | 3542 |
| 220 | 20231208 | 150500 | 2340861785 | 2530 | 2525 | 2530 | 2525 | 315 |
| 221 | 20231208 | 150400 | 2340066340 | 2530 | 2530 | 2530 | 2525 | 10594 |
| 222 | 20231208 | 150300 | 2313313525 | 2530 | 2525 | 2530 | 2525 | 51 |
| 223 | 20231208 | 150200 | 2313184745 | 2525 | 2530 | 2530 | 2525 | 1325 |
| 224 | 20231208 | 150100 | 2309832690 | 2530 | 2530 | 2535 | 2530 | 1422 |
| 225 | 20231208 | 150000 | 2306234980 | 2530 | 2535 | 2535 | 2530 | 2304 |
| 226 | 20231208 | 145900 | 2300405800 | 2535 | 2535 | 2535 | 2535 | 6378 |
| 227 | 20231208 | 145800 | 2284237570 | 2535 | 2535 | 2535 | 2530 | 758 |
| 228 | 20231208 | 145700 | 2282319265 | 2530 | 2530 | 2530 | 2530 | 4642 |
| 229 | 20231208 | 145600 | 2270575005 | 2530 | 2535 | 2535 | 2530 | 1718 |
| 230 | 20231208 | 145500 | 2266220875 | 2535 | 2535 | 2535 | 2535 | 1322 |
| 231 | 20231208 | 145400 | 2262869605 | 2535 | 2530 | 2535 | 2530 | 4574 |
| 232 | 20231208 | 145300 | 2251279390 | 2535 | 2530 | 2535 | 2530 | 1589 |
| 233 | 20231208 | 145200 | 2247255940 | 2530 | 2530 | 2535 | 2530 | 4759 |
| 234 | 20231208 | 145100 | 2235215665 | 2530 | 2530 | 2530 | 2530 | 1503 |
| 235 | 20231208 | 145000 | 2231413075 | 2530 | 2525 | 2530 | 2525 | 890 |
| 236 | 20231208 | 144900 | 2229164810 | 2530 | 2525 | 2530 | 2525 | 708 |
| 237 | 20231208 | 144800 | 2227377095 | 2530 | 2530 | 2530 | 2525 | 341 |
| 238 | 20231208 | 144700 | 2226514400 | 2530 | 2535 | 2535 | 2530 | 6008 |
| 239 | 20231208 | 144600 | 2211314140 | 2530 | 2535 | 2535 | 2530 | 842 |
| 240 | 20231208 | 144500 | 2209179875 | 2535 | 2530 | 2535 | 2530 | 1734 |
| 241 | 20231208 | 144400 | 2204784205 | 2530 | 2530 | 2530 | 2530 | 3034 |
| 242 | 20231208 | 144300 | 2197108185 | 2530 | 2530 | 2530 | 2530 | 340 |
| 243 | 20231208 | 144200 | 2196247985 | 2525 | 2535 | 2535 | 2525 | 3247 |
| 244 | 20231208 | 144100 | 2188033365 | 2530 | 2530 | 2535 | 2530 | 5119 |
| 245 | 20231208 | 144000 | 2175082285 | 2525 | 2530 | 2530 | 2525 | 1220 |
| 246 | 20231208 | 143900 | 2171995835 | 2530 | 2530 | 2530 | 2530 | 641 |
| 247 | 20231208 | 143800 | 2170374105 | 2530 | 2525 | 2530 | 2520 | 3225 |
| 248 | 20231208 | 143700 | 2162228385 | 2525 | 2525 | 2525 | 2525 | 203 |
| 249 | 20231208 | 143600 | 2161715810 | 2520 | 2525 | 2525 | 2520 | 3804 |
| 250 | 20231208 | 143500 | 2152111960 | 2525 | 2525 | 2525 | 2520 | 608 |
| 251 | 20231208 | 143400 | 2150576790 | 2520 | 2525 | 2525 | 2520 | 1183 |
| 252 | 20231208 | 143300 | 2147593825 | 2520 | 2520 | 2520 | 2515 | 640 |
| 253 | 20231208 | 143200 | 2145981350 | 2525 | 2520 | 2525 | 2520 | 6471 |
| 254 | 20231208 | 143100 | 2129674425 | 2525 | 2520 | 2525 | 2520 | 951 |
| 255 | 20231208 | 143000 | 2127275545 | 2520 | 2525 | 2525 | 2520 | 1451 |
| 256 | 20231208 | 142900 | 2123613475 | 2520 | 2520 | 2525 | 2520 | 809 |
| 257 | 20231208 | 142800 | 2121574740 | 2525 | 2520 | 2525 | 2520 | 4526 |
| 258 | 20231208 | 142700 | 2110169210 | 2525 | 2520 | 2525 | 2520 | 323 |
| 259 | 20231208 | 142600 | 2109353660 | 2525 | 2525 | 2525 | 2520 | 1453 |
| 260 | 20231208 | 142500 | 2105686825 | 2525 | 2520 | 2525 | 2520 | 208 |
| 261 | 20231208 | 142400 | 2105162660 | 2520 | 2520 | 2520 | 2520 | 20 |
| 262 | 20231208 | 142300 | 2105112260 | 2525 | 2525 | 2525 | 2525 | 90 |
| 263 | 20231208 | 142200 | 2104885010 | 2520 | 2525 | 2525 | 2520 | 140 |
| 264 | 20231208 | 142100 | 2104531660 | 2525 | 2520 | 2525 | 2520 | 1474 |
| 265 | 20231208 | 142000 | 2100816915 | 2520 | 2525 | 2525 | 2520 | 348 |
| 266 | 20231208 | 141900 | 2099939840 | 2520 | 2520 | 2525 | 2520 | 336 |
| 267 | 20231208 | 141800 | 2099092905 | 2520 | 2525 | 2525 | 2520 | 1011 |
| 268 | 20231208 | 141700 | 2096545135 | 2525 | 2515 | 2525 | 2515 | 3774 |
| 269 | 20231208 | 141600 | 2087034705 | 2515 | 2515 | 2520 | 2515 | 512 |
| 270 | 20231208 | 141500 | 2085744515 | 2515 | 2520 | 2520 | 2515 | 2343 |
| 271 | 20231208 | 141400 | 2079842790 | 2520 | 2515 | 2520 | 2515 | 5773 |
| 272 | 20231208 | 141300 | 2065295840 | 2515 | 2515 | 2515 | 2515 | 100 |
| 273 | 20231208 | 141200 | 2065044340 | 2520 | 2515 | 2520 | 2515 | 501 |
| 274 | 20231208 | 141100 | 2063781825 | 2520 | 2515 | 2520 | 2515 | 4266 |
| 275 | 20231208 | 141000 | 2053047835 | 2515 | 2515 | 2515 | 2515 | 5770 |
| 276 | 20231208 | 140900 | 2038536285 | 2515 | 2515 | 2515 | 2515 | 206 |
| 277 | 20231208 | 140800 | 2038018195 | 2515 | 2520 | 2520 | 2515 | 241 |
| 278 | 20231208 | 140700 | 2037412035 | 2520 | 2515 | 2520 | 2515 | 1131 |
| 279 | 20231208 | 140600 | 2034567555 | 2520 | 2520 | 2520 | 2520 | 0 |
| 280 | 20231208 | 140500 | 2034567555 | 2520 | 2520 | 2520 | 2520 | 11 |
| 281 | 20231208 | 140400 | 2034539835 | 2520 | 2520 | 2520 | 2520 | 39 |
| 282 | 20231208 | 140300 | 2034441555 | 2520 | 2520 | 2520 | 2515 | 180 |
| 283 | 20231208 | 140200 | 2033987960 | 2520 | 2520 | 2520 | 2520 | 1 |
| 284 | 20231208 | 140100 | 2033985440 | 2520 | 2520 | 2520 | 2520 | 21 |
| 285 | 20231208 | 140000 | 2033932520 | 2515 | 2520 | 2520 | 2515 | 419 |
| 286 | 20231208 | 135900 | 2032878730 | 2515 | 2520 | 2520 | 2515 | 27 |
| 287 | 20231208 | 135800 | 2032810705 | 2515 | 2520 | 2520 | 2510 | 10429 |
| 288 | 20231208 | 135700 | 2006587975 | 2520 | 2525 | 2525 | 2520 | 3482 |
| 289 | 20231208 | 135600 | 1997813310 | 2525 | 2520 | 2525 | 2520 | 1474 |
| 290 | 20231208 | 135500 | 1994094535 | 2520 | 2520 | 2525 | 2520 | 1422 |
| 291 | 20231208 | 135400 | 1990506915 | 2520 | 2525 | 2525 | 2520 | 1545 |
| 292 | 20231208 | 135300 | 1986605940 | 2525 | 2520 | 2525 | 2520 | 1325 |
| 293 | 20231208 | 135200 | 1983263785 | 2520 | 2530 | 2535 | 2520 | 11710 |
| 294 | 20231208 | 135100 | 1953698175 | 2535 | 2530 | 2535 | 2530 | 991 |
| 295 | 20231208 | 135000 | 1951190740 | 2530 | 2530 | 2530 | 2530 | 2304 |
| 296 | 20231208 | 134900 | 1945361620 | 2530 | 2535 | 2535 | 2525 | 6727 |
| 297 | 20231208 | 134800 | 1928354715 | 2535 | 2530 | 2535 | 2530 | 12823 |
| 298 | 20231208 | 134700 | 1895906945 | 2530 | 2525 | 2530 | 2525 | 14345 |
| 299 | 20231208 | 134600 | 1859662765 | 2520 | 2520 | 2525 | 2520 | 8372 |
| 300 | 20231208 | 134500 | 1838565250 | 2520 | 2520 | 2520 | 2515 | 660 |
| 301 | 20231208 | 134400 | 1836904300 | 2520 | 2515 | 2520 | 2515 | 527 |
| 302 | 20231208 | 134300 | 1835578890 | 2520 | 2520 | 2520 | 2520 | 6008 |
| 303 | 20231208 | 134200 | 1820438730 | 2520 | 2515 | 2520 | 2515 | 497 |
| 304 | 20231208 | 134100 | 1819187280 | 2515 | 2515 | 2520 | 2515 | 2348 |
| 305 | 20231208 | 134000 | 1813275385 | 2520 | 2520 | 2520 | 2520 | 218 |
| 306 | 20231208 | 133900 | 1812726025 | 2520 | 2515 | 2520 | 2515 | 1745 |
| 307 | 20231208 | 133800 | 1808334630 | 2520 | 2515 | 2520 | 2515 | 43 |
| 308 | 20231208 | 133700 | 1808226475 | 2520 | 2520 | 2520 | 2520 | 1 |
| 309 | 20231208 | 133600 | 1808223955 | 2515 | 2520 | 2520 | 2515 | 209 |
| 310 | 20231208 | 133500 | 1807698275 | 2515 | 2515 | 2515 | 2515 | 2020 |
| 311 | 20231208 | 133400 | 1802617975 | 2515 | 2515 | 2515 | 2510 | 565 |
| 312 | 20231208 | 133300 | 1801197005 | 2515 | 2520 | 2520 | 2515 | 7728 |
| 313 | 20231208 | 133200 | 1781758100 | 2520 | 2520 | 2520 | 2515 | 6897 |
| 314 | 20231208 | 133100 | 1764381630 | 2520 | 2515 | 2520 | 2515 | 5747 |
| 315 | 20231208 | 133000 | 1749927915 | 2515 | 2515 | 2515 | 2515 | 2438 |
| 316 | 20231208 | 132900 | 1743796345 | 2515 | 2515 | 2515 | 2510 | 1610 |
| 317 | 20231208 | 132800 | 1739747350 | 2515 | 2510 | 2515 | 2510 | 2509 |
| 318 | 20231208 | 132700 | 1733437365 | 2515 | 2515 | 2515 | 2505 | 259 |
| 319 | 20231208 | 132600 | 1732786040 | 2515 | 2515 | 2515 | 2515 | 1611 |
| 320 | 20231208 | 132500 | 1728734375 | 2515 | 2510 | 2515 | 2510 | 2505 |
| 321 | 20231208 | 132400 | 1722446820 | 2510 | 2510 | 2510 | 2510 | 10 |
| 322 | 20231208 | 132300 | 1722421720 | 2510 | 2510 | 2510 | 2510 | 6402 |
| 323 | 20231208 | 132200 | 1706352700 | 2510 | 2510 | 2510 | 2510 | 455 |
| 324 | 20231208 | 132100 | 1705210650 | 2510 | 2505 | 2510 | 2505 | 4519 |
| 325 | 20231208 | 132000 | 1693888045 | 2505 | 2505 | 2505 | 2505 | 1 |
| 326 | 20231208 | 131900 | 1693885540 | 2500 | 2500 | 2500 | 2500 | 1152 |
| 327 | 20231208 | 131800 | 1691005540 | 2505 | 2505 | 2505 | 2505 | 0 |
| 328 | 20231208 | 131700 | 1691005540 | 2505 | 2500 | 2505 | 2500 | 13 |
| 329 | 20231208 | 131600 | 1690973035 | 2500 | 2505 | 2505 | 2500 | 55 |
| 330 | 20231208 | 131500 | 1690835510 | 2505 | 2500 | 2505 | 2500 | 42 |
| 331 | 20231208 | 131400 | 1690730500 | 2500 | 2505 | 2505 | 2500 | 12 |
| 332 | 20231208 | 131300 | 1690700485 | 2500 | 2500 | 2500 | 2500 | 711 |
| 333 | 20231208 | 131200 | 1688922985 | 2500 | 2505 | 2510 | 2500 | 6390 |
| 334 | 20231208 | 131100 | 1672894525 | 2500 | 2500 | 2500 | 2500 | 6080 |
| 335 | 20231208 | 131000 | 1657694525 | 2500 | 2505 | 2505 | 2500 | 2377 |
| 336 | 20231208 | 130900 | 1651741495 | 2505 | 2505 | 2505 | 2505 | 4 |
| 337 | 20231208 | 130800 | 1651731475 | 2510 | 2510 | 2510 | 2510 | 9 |
| 338 | 20231208 | 130700 | 1651708885 | 2510 | 2510 | 2510 | 2505 | 289 |
| 339 | 20231208 | 130600 | 1650983920 | 2505 | 2505 | 2505 | 2505 | 46 |
| 340 | 20231208 | 130500 | 1650868690 | 2510 | 2510 | 2510 | 2510 | 1 |
| 341 | 20231208 | 130400 | 1650866180 | 2505 | 2505 | 2505 | 2505 | 1151 |
| 342 | 20231208 | 130300 | 1647982925 | 2505 | 2505 | 2505 | 2505 | 600 |
| 343 | 20231208 | 130200 | 1646479925 | 2505 | 2505 | 2505 | 2505 | 11 |
| 344 | 20231208 | 130100 | 1646452370 | 2510 | 2510 | 2510 | 2505 | 112 |
| 345 | 20231208 | 130000 | 1646171400 | 2510 | 2510 | 2510 | 2510 | 1 |
| 346 | 20231208 | 125900 | 1646168890 | 2510 | 2505 | 2510 | 2505 | 942 |
| 347 | 20231208 | 125800 | 1643806970 | 2505 | 2510 | 2510 | 2505 | 500 |
| 348 | 20231208 | 125700 | 1642552470 | 2505 | 2505 | 2510 | 2505 | 1749 |
| 349 | 20231208 | 125600 | 1638169725 | 2505 | 2505 | 2510 | 2505 | 280 |
| 350 | 20231208 | 125500 | 1637468320 | 2505 | 2505 | 2505 | 2505 | 0 |
| 351 | 20231208 | 125400 | 1637468320 | 2505 | 2505 | 2505 | 2505 | 79 |
| 352 | 20231208 | 125300 | 1637270425 | 2505 | 2500 | 2505 | 2500 | 110 |
| 353 | 20231208 | 125200 | 1636994925 | 2505 | 2505 | 2505 | 2505 | 432 |
| 354 | 20231208 | 125100 | 1635912765 | 2510 | 2500 | 2510 | 2495 | 1683 |
| 355 | 20231208 | 125000 | 1631695690 | 2500 | 2500 | 2500 | 2500 | 1262 |
| 356 | 20231208 | 124900 | 1628540690 | 2500 | 2500 | 2500 | 2500 | 7305 |
| 357 | 20231208 | 124800 | 1610278190 | 2500 | 2505 | 2505 | 2500 | 971 |
| 358 | 20231208 | 124700 | 1607850190 | 2505 | 2500 | 2505 | 2500 | 1371 |
| 359 | 20231208 | 124600 | 1604421600 | 2505 | 2505 | 2505 | 2505 | 151 |
| 360 | 20231208 | 124500 | 1604043345 | 2505 | 2505 | 2505 | 2505 | 347 |
| 361 | 20231208 | 124400 | 1603174110 | 2505 | 2505 | 2510 | 2505 | 307 |
| 362 | 20231208 | 124300 | 1602405070 | 2505 | 2505 | 2510 | 2505 | 432 |
| 363 | 20231208 | 124200 | 1601322905 | 2505 | 2505 | 2505 | 2505 | 909 |
| 364 | 20231208 | 124100 | 1599045860 | 2510 | 2505 | 2510 | 2505 | 230 |
| 365 | 20231208 | 124000 | 1598469560 | 2500 | 2505 | 2510 | 2500 | 602 |
| 366 | 20231208 | 123900 | 1596962575 | 2505 | 2510 | 2510 | 2505 | 491 |
| 367 | 20231208 | 123800 | 1595732205 | 2510 | 2505 | 2510 | 2505 | 22 |
| 368 | 20231208 | 123700 | 1595677035 | 2505 | 2505 | 2505 | 2505 | 1487 |
| 369 | 20231208 | 123600 | 1591952100 | 2505 | 2505 | 2505 | 2505 | 855 |
| 370 | 20231208 | 123500 | 1589810325 | 2505 | 2505 | 2505 | 2505 | 23 |
| 371 | 20231208 | 123400 | 1589752710 | 2505 | 2505 | 2510 | 2505 | 4144 |
| 372 | 20231208 | 123300 | 1579369490 | 2510 | 2510 | 2510 | 2510 | 6 |
| 373 | 20231208 | 123200 | 1579354430 | 2510 | 2505 | 2510 | 2505 | 6 |
| 374 | 20231208 | 123100 | 1579339395 | 2505 | 2505 | 2505 | 2505 | 70 |
| 375 | 20231208 | 123000 | 1579164045 | 2510 | 2510 | 2510 | 2510 | 15 |
| 376 | 20231208 | 122900 | 1579126395 | 2505 | 2505 | 2510 | 2505 | 1544 |
| 377 | 20231208 | 122800 | 1575257170 | 2510 | 2510 | 2515 | 2510 | 7043 |
| 378 | 20231208 | 122700 | 1557565315 | 2510 | 2505 | 2510 | 2505 | 73 |
| 379 | 20231208 | 122600 | 1557382200 | 2510 | 2510 | 2510 | 2510 | 1737 |
| 380 | 20231208 | 122500 | 1553022330 | 2505 | 2510 | 2510 | 2505 | 517 |
| 381 | 20231208 | 122400 | 1551727240 | 2505 | 2505 | 2505 | 2500 | 2913 |
| 382 | 20231208 | 122300 | 1544435790 | 2505 | 2505 | 2505 | 2500 | 4463 |
| 383 | 20231208 | 122200 | 1533256435 | 2505 | 2505 | 2505 | 2505 | 2448 |
| 384 | 20231208 | 122100 | 1527124195 | 2505 | 2510 | 2510 | 2505 | 120 |
| 385 | 20231208 | 122000 | 1526823045 | 2510 | 2510 | 2510 | 2510 | 207 |
| 386 | 20231208 | 121900 | 1526303475 | 2510 | 2510 | 2510 | 2510 | 1900 |
| 387 | 20231208 | 121800 | 1521534475 | 2510 | 2510 | 2510 | 2510 | 15 |
| 388 | 20231208 | 121700 | 1521496825 | 2510 | 2510 | 2510 | 2510 | 1 |
| 389 | 20231208 | 121600 | 1521494315 | 2505 | 2505 | 2505 | 2505 | 482 |
| 390 | 20231208 | 121500 | 1520286905 | 2505 | 2505 | 2505 | 2505 | 1500 |
| 391 | 20231208 | 121400 | 1516529405 | 2510 | 2505 | 2510 | 2505 | 807 |
| 392 | 20231208 | 121300 | 1514505835 | 2505 | 2510 | 2510 | 2505 | 825 |
| 393 | 20231208 | 121200 | 1512435205 | 2510 | 2510 | 2510 | 2510 | 182 |
| 394 | 20231208 | 121100 | 1511978385 | 2510 | 2510 | 2510 | 2510 | 465 |
| 395 | 20231208 | 121000 | 1510811235 | 2510 | 2515 | 2515 | 2510 | 1115 |
| 396 | 20231208 | 120900 | 1508007470 | 2515 | 2515 | 2515 | 2510 | 501 |
| 397 | 20231208 | 120800 | 1506747955 | 2510 | 2510 | 2515 | 2510 | 614 |
| 398 | 20231208 | 120700 | 1505206795 | 2510 | 2510 | 2510 | 2505 | 938 |
| 399 | 20231208 | 120600 | 1502852420 | 2505 | 2515 | 2515 | 2505 | 3284 |
| 400 | 20231208 | 120500 | 1494609490 | 2515 | 2515 | 2515 | 2515 | 64 |
| 401 | 20231208 | 120400 | 1494448530 | 2515 | 2515 | 2515 | 2505 | 677 |
| 402 | 20231208 | 120300 | 1492750045 | 2515 | 2515 | 2515 | 2515 | 33 |
| 403 | 20231208 | 120200 | 1492667050 | 2515 | 2510 | 2515 | 2510 | 168 |
| 404 | 20231208 | 120100 | 1492244820 | 2505 | 2515 | 2515 | 2505 | 1231 |
| 405 | 20231208 | 120000 | 1489156675 | 2515 | 2510 | 2515 | 2510 | 844 |
| 406 | 20231208 | 115900 | 1487038035 | 2515 | 2515 | 2515 | 2515 | 571 |
| 407 | 20231208 | 115800 | 1485601970 | 2520 | 2515 | 2520 | 2515 | 964 |
| 408 | 20231208 | 115700 | 1483175965 | 2515 | 2515 | 2520 | 2515 | 8275 |
| 409 | 20231208 | 115600 | 1462352045 | 2515 | 2510 | 2515 | 2510 | 402 |
| 410 | 20231208 | 115500 | 1461341025 | 2510 | 2510 | 2510 | 2510 | 905 |
| 411 | 20231208 | 115400 | 1459069475 | 2510 | 2510 | 2510 | 2510 | 780 |
| 412 | 20231208 | 115300 | 1457111675 | 2505 | 2505 | 2505 | 2505 | 0 |
| 413 | 20231208 | 115200 | 1457111675 | 2505 | 2505 | 2505 | 2505 | 501 |
| 414 | 20231208 | 115100 | 1455856670 | 2505 | 2505 | 2505 | 2505 | 180 |
| 415 | 20231208 | 115000 | 1455405770 | 2510 | 2510 | 2510 | 2510 | 1 |
| 416 | 20231208 | 114900 | 1455403260 | 2510 | 2500 | 2510 | 2500 | 1040 |
| 417 | 20231208 | 114800 | 1452793060 | 2510 | 2510 | 2510 | 2510 | 1 |
| 418 | 20231208 | 114700 | 1452790550 | 2505 | 2500 | 2505 | 2500 | 198 |
| 419 | 20231208 | 114600 | 1452295080 | 2500 | 2505 | 2505 | 2500 | 6819 |
| 420 | 20231208 | 114500 | 1435215630 | 2500 | 2505 | 2505 | 2500 | 114 |
| 421 | 20231208 | 114400 | 1434930620 | 2500 | 2500 | 2505 | 2500 | 1294 |
| 422 | 20231208 | 114300 | 1431695615 | 2500 | 2495 | 2500 | 2490 | 628 |
| 423 | 20231208 | 114200 | 1430129390 | 2495 | 2495 | 2500 | 2495 | 531 |
| 424 | 20231208 | 114100 | 1428802045 | 2500 | 2500 | 2500 | 2500 | 100 |
| 425 | 20231208 | 114000 | 1428552045 | 2500 | 2495 | 2505 | 2495 | 98 |
| 426 | 20231208 | 113900 | 1428306935 | 2500 | 2505 | 2505 | 2500 | 101 |
| 427 | 20231208 | 113800 | 1428054430 | 2500 | 2500 | 2500 | 2500 | 1 |
| 428 | 20231208 | 113700 | 1428051930 | 2490 | 2505 | 2505 | 2490 | 20042 |
| 429 | 20231208 | 113600 | 1378145305 | 2495 | 2500 | 2500 | 2490 | 20429 |
| 430 | 20231208 | 113500 | 1327264850 | 2495 | 2505 | 2505 | 2495 | 30183 |
| 431 | 20231208 | 113400 | 1251943640 | 2505 | 2510 | 2515 | 2505 | 741 |
| 432 | 20231208 | 113300 | 1250082780 | 2515 | 2515 | 2515 | 2510 | 807 |
| 433 | 20231208 | 113200 | 1248053625 | 2515 | 2510 | 2515 | 2510 | 1571 |
| 434 | 20231208 | 113100 | 1244106525 | 2510 | 2520 | 2520 | 2510 | 3922 |
| 435 | 20231208 | 113000 | 1234252975 | 2515 | 2520 | 2520 | 2515 | 1279 |
| 436 | 20231208 | 112900 | 1231032895 | 2520 | 2510 | 2520 | 2510 | 871 |
| 437 | 20231208 | 112800 | 1228841415 | 2515 | 2515 | 2515 | 2515 | 1000 |
| 438 | 20231208 | 112700 | 1226326415 | 2510 | 2515 | 2520 | 2510 | 11205 |
| 439 | 20231208 | 112600 | 1198146335 | 2505 | 2505 | 2515 | 2500 | 12321 |
| 440 | 20231208 | 112500 | 1167249650 | 2505 | 2505 | 2505 | 2505 | 362 |
| 441 | 20231208 | 112400 | 1166342840 | 2505 | 2510 | 2510 | 2500 | 1158 |
| 442 | 20231208 | 112300 | 1163438415 | 2510 | 2505 | 2510 | 2505 | 678 |
| 443 | 20231208 | 112200 | 1161737515 | 2505 | 2505 | 2505 | 2505 | 7104 |
| 444 | 20231208 | 112100 | 1143941995 | 2505 | 2505 | 2505 | 2505 | 1737 |
| 445 | 20231208 | 112000 | 1139590810 | 2505 | 2500 | 2505 | 2500 | 1195 |
| 446 | 20231208 | 111900 | 1136603205 | 2500 | 2500 | 2500 | 2495 | 170 |
| 447 | 20231208 | 111800 | 1136178210 | 2500 | 2500 | 2500 | 2500 | 0 |
| 448 | 20231208 | 111700 | 1136178210 | 2500 | 2495 | 2505 | 2495 | 2130 |
| 449 | 20231208 | 111600 | 1130852100 | 2490 | 2510 | 2510 | 2490 | 8865 |
| 450 | 20231208 | 111500 | 1108708620 | 2500 | 2505 | 2510 | 2500 | 3019 |
| 451 | 20231208 | 111400 | 1101146520 | 2505 | 2510 | 2510 | 2505 | 799 |
| 452 | 20231208 | 111300 | 1099145020 | 2510 | 2510 | 2510 | 2510 | 31 |
| 453 | 20231208 | 111200 | 1099067210 | 2510 | 2510 | 2510 | 2510 | 324 |
| 454 | 20231208 | 111100 | 1098253970 | 2510 | 2505 | 2510 | 2505 | 5406 |
| 455 | 20231208 | 111000 | 1084711930 | 2505 | 2510 | 2510 | 2505 | 583 |
| 456 | 20231208 | 110900 | 1083250450 | 2510 | 2510 | 2510 | 2500 | 6035 |
| 457 | 20231208 | 110800 | 1068148190 | 2505 | 2510 | 2510 | 2505 | 134 |
| 458 | 20231208 | 110700 | 1067811890 | 2510 | 2515 | 2515 | 2505 | 121 |
| 459 | 20231208 | 110600 | 1067507925 | 2515 | 2510 | 2515 | 2510 | 4233 |
| 460 | 20231208 | 110500 | 1056883085 | 2510 | 2510 | 2515 | 2510 | 394 |
| 461 | 20231208 | 110400 | 1055892330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 462 | 20231208 | 110300 | 1055892330 | 2515 | 2510 | 2515 | 2510 | 1608 |
| 463 | 20231208 | 110200 | 1051850515 | 2510 | 2515 | 2515 | 2510 | 912 |
| 464 | 20231208 | 110100 | 1049560715 | 2515 | 2510 | 2515 | 2510 | 5139 |
| 465 | 20231208 | 110000 | 1036639790 | 2510 | 2510 | 2510 | 2510 | 883 |
| 466 | 20231208 | 105900 | 1034423460 | 2510 | 2510 | 2510 | 2510 | 149 |
| 467 | 20231208 | 105800 | 1034049470 | 2510 | 2510 | 2515 | 2510 | 1627 |
| 468 | 20231208 | 105700 | 1029965095 | 2510 | 2515 | 2515 | 2510 | 533 |
| 469 | 20231208 | 105600 | 1028626760 | 2520 | 2515 | 2520 | 2500 | 3683 |
| 470 | 20231208 | 105500 | 1019393305 | 2520 | 2515 | 2520 | 2510 | 4736 |
| 471 | 20231208 | 105400 | 1007464030 | 2515 | 2510 | 2520 | 2510 | 19731 |
| 472 | 20231208 | 105300 | 957827815 | 2515 | 2510 | 2515 | 2510 | 556 |
| 473 | 20231208 | 105200 | 956432080 | 2510 | 2510 | 2515 | 2510 | 1282 |
| 474 | 20231208 | 105100 | 953214255 | 2515 | 2510 | 2515 | 2510 | 6839 |
| 475 | 20231208 | 105000 | 936048355 | 2510 | 2505 | 2510 | 2505 | 2615 |
| 476 | 20231208 | 104900 | 929493165 | 2500 | 2500 | 2505 | 2500 | 14365 |
| 477 | 20231208 | 104800 | 893560540 | 2500 | 2500 | 2500 | 2495 | 321 |
| 478 | 20231208 | 104700 | 892759040 | 2500 | 2500 | 2500 | 2500 | 117 |
| 479 | 20231208 | 104600 | 892466540 | 2500 | 2500 | 2500 | 2495 | 536 |
| 480 | 20231208 | 104500 | 891126595 | 2500 | 2500 | 2500 | 2500 | 348 |
| 481 | 20231208 | 104400 | 890256595 | 2495 | 2495 | 2495 | 2495 | 406 |
| 482 | 20231208 | 104300 | 889243625 | 2500 | 2500 | 2500 | 2495 | 689 |
| 483 | 20231208 | 104200 | 887522345 | 2505 | 2495 | 2505 | 2495 | 4700 |
| 484 | 20231208 | 104100 | 875777770 | 2500 | 2495 | 2500 | 2495 | 99 |
| 485 | 20231208 | 104000 | 875530285 | 2500 | 2500 | 2500 | 2500 | 174 |
| 486 | 20231208 | 103900 | 875095285 | 2500 | 2495 | 2500 | 2490 | 3127 |
| 487 | 20231208 | 103800 | 867303200 | 2495 | 2500 | 2500 | 2490 | 7178 |
| 488 | 20231208 | 103700 | 849398315 | 2500 | 2500 | 2500 | 2495 | 4405 |
| 489 | 20231208 | 103600 | 838386815 | 2505 | 2495 | 2505 | 2495 | 1486 |
| 490 | 20231208 | 103500 | 834673770 | 2505 | 2500 | 2505 | 2495 | 5819 |
| 491 | 20231208 | 103400 | 820126045 | 2495 | 2505 | 2510 | 2495 | 9118 |
| 492 | 20231208 | 103300 | 797307935 | 2505 | 2490 | 2515 | 2490 | 80383 |
| 493 | 20231208 | 103200 | 596649135 | 2490 | 2485 | 2490 | 2485 | 3074 |
| 494 | 20231208 | 103100 | 588996375 | 2490 | 2485 | 2490 | 2485 | 1531 |
| 495 | 20231208 | 103000 | 585191835 | 2485 | 2480 | 2485 | 2480 | 6975 |
| 496 | 20231208 | 102900 | 567893660 | 2475 | 2475 | 2480 | 2475 | 2939 |
| 497 | 20231208 | 102800 | 560614355 | 2475 | 2475 | 2475 | 2475 | 0 |
| 498 | 20231208 | 102700 | 560614355 | 2475 | 2475 | 2475 | 2475 | 6140 |
| 499 | 20231208 | 102600 | 545417855 | 2480 | 2485 | 2485 | 2475 | 1017 |
| 500 | 20231208 | 102500 | 542896190 | 2485 | 2480 | 2485 | 2480 | 1503 |
| 501 | 20231208 | 102400 | 539168745 | 2485 | 2490 | 2490 | 2485 | 2688 |
| 502 | 20231208 | 102300 | 532480665 | 2490 | 2485 | 2490 | 2480 | 3200 |
| 503 | 20231208 | 102200 | 524528940 | 2480 | 2480 | 2480 | 2480 | 0 |
| 504 | 20231208 | 102100 | 524528940 | 2480 | 2480 | 2480 | 2480 | 350 |
| 505 | 20231208 | 102000 | 523660940 | 2480 | 2485 | 2485 | 2480 | 45 |
| 506 | 20231208 | 101900 | 523549335 | 2480 | 2480 | 2485 | 2480 | 1083 |
| 507 | 20231208 | 101800 | 520863490 | 2480 | 2485 | 2485 | 2480 | 52 |
| 508 | 20231208 | 101700 | 520734465 | 2480 | 2485 | 2490 | 2480 | 1263 |
| 509 | 20231208 | 101600 | 517599825 | 2480 | 2480 | 2485 | 2480 | 6497 |
| 510 | 20231208 | 101500 | 501454795 | 2480 | 2485 | 2485 | 2480 | 1314 |
| 511 | 20231208 | 101400 | 498196005 | 2485 | 2480 | 2485 | 2480 | 23 |
| 512 | 20231208 | 101300 | 498138960 | 2480 | 2480 | 2485 | 2480 | 1109 |
| 513 | 20231208 | 101200 | 495384730 | 2480 | 2485 | 2485 | 2475 | 34 |
| 514 | 20231208 | 101100 | 495300265 | 2470 | 2480 | 2485 | 2470 | 10005 |
| 515 | 20231208 | 101000 | 470510485 | 2480 | 2490 | 2490 | 2480 | 1630 |
| 516 | 20231208 | 100900 | 466458680 | 2485 | 2485 | 2485 | 2485 | 1008 |
| 517 | 20231208 | 100800 | 463953800 | 2490 | 2485 | 2490 | 2485 | 4209 |
| 518 | 20231208 | 100700 | 453494280 | 2480 | 2480 | 2480 | 2475 | 1134 |
| 519 | 20231208 | 100600 | 450682865 | 2475 | 2480 | 2480 | 2475 | 556 |
| 520 | 20231208 | 100500 | 449306760 | 2475 | 2480 | 2480 | 2475 | 1039 |
| 521 | 20231208 | 100400 | 446735230 | 2480 | 2480 | 2485 | 2480 | 256 |
| 522 | 20231208 | 100300 | 446100345 | 2480 | 2480 | 2485 | 2480 | 2226 |
| 523 | 20231208 | 100200 | 440579365 | 2485 | 2485 | 2490 | 2485 | 5281 |
| 524 | 20231208 | 100100 | 427456075 | 2490 | 2490 | 2490 | 2480 | 2079 |
| 525 | 20231208 | 100000 | 422284025 | 2490 | 2490 | 2490 | 2485 | 993 |
| 526 | 20231208 | 095900 | 419813160 | 2490 | 2495 | 2495 | 2485 | 6742 |
| 527 | 20231208 | 095800 | 403025685 | 2495 | 2475 | 2495 | 2475 | 46048 |
| 528 | 20231208 | 095700 | 288657200 | 2470 | 2475 | 2475 | 2470 | 320 |
| 529 | 20231208 | 095600 | 287866225 | 2475 | 2475 | 2480 | 2475 | 2985 |
| 530 | 20231208 | 095500 | 280478345 | 2475 | 2475 | 2475 | 2475 | 903 |
| 531 | 20231208 | 095400 | 278243420 | 2480 | 2480 | 2480 | 2475 | 216 |
| 532 | 20231208 | 095300 | 277708665 | 2475 | 2475 | 2475 | 2465 | 2109 |
| 533 | 20231208 | 095200 | 272492940 | 2475 | 2475 | 2475 | 2465 | 326 |
| 534 | 20231208 | 095100 | 271686215 | 2475 | 2475 | 2475 | 2465 | 1024 |
| 535 | 20231208 | 095000 | 269156965 | 2480 | 2475 | 2480 | 2475 | 1502 |
| 536 | 20231208 | 094900 | 265437010 | 2480 | 2480 | 2480 | 2475 | 3683 |
| 537 | 20231208 | 094800 | 256313370 | 2475 | 2475 | 2480 | 2475 | 2943 |
| 538 | 20231208 | 094700 | 249029440 | 2470 | 2475 | 2480 | 2470 | 1807 |
| 539 | 20231208 | 094600 | 244556875 | 2475 | 2475 | 2480 | 2475 | 25121 |
| 540 | 20231208 | 094500 | 182382395 | 2475 | 2465 | 2475 | 2465 | 4137 |
| 541 | 20231208 | 094400 | 172167170 | 2470 | 2470 | 2470 | 2465 | 1798 |
| 542 | 20231208 | 094300 | 167726610 | 2465 | 2465 | 2465 | 2465 | 877 |
| 543 | 20231208 | 094200 | 165564805 | 2465 | 2470 | 2470 | 2460 | 1098 |
| 544 | 20231208 | 094100 | 162857415 | 2465 | 2470 | 2470 | 2465 | 1555 |
| 545 | 20231208 | 094000 | 159023270 | 2470 | 2470 | 2470 | 2460 | 84 |
| 546 | 20231208 | 093900 | 158816460 | 2470 | 2460 | 2470 | 2460 | 23 |
| 547 | 20231208 | 093800 | 158759770 | 2460 | 2470 | 2470 | 2460 | 703 |
| 548 | 20231208 | 093700 | 157023470 | 2470 | 2470 | 2470 | 2465 | 2683 |
| 549 | 20231208 | 093600 | 150396485 | 2465 | 2465 | 2470 | 2465 | 80 |
| 550 | 20231208 | 093500 | 150198985 | 2470 | 2465 | 2470 | 2465 | 663 |
| 551 | 20231208 | 093400 | 148563205 | 2465 | 2465 | 2465 | 2460 | 196 |
| 552 | 20231208 | 093300 | 148081025 | 2470 | 2465 | 2470 | 2465 | 164 |
| 553 | 20231208 | 093200 | 147676735 | 2465 | 2470 | 2470 | 2465 | 496 |
| 554 | 20231208 | 093100 | 146454085 | 2465 | 2465 | 2470 | 2455 | 2095 |
| 555 | 20231208 | 093000 | 141289370 | 2460 | 2460 | 2460 | 2460 | 3214 |
| 556 | 20231208 | 092900 | 133382930 | 2460 | 2455 | 2460 | 2455 | 678 |
| 557 | 20231208 | 092800 | 131718430 | 2455 | 2455 | 2460 | 2455 | 2571 |
| 558 | 20231208 | 092700 | 125397000 | 2455 | 2455 | 2455 | 2455 | 5 |
| 559 | 20231208 | 092600 | 125384725 | 2455 | 2460 | 2460 | 2455 | 220 |
| 560 | 20231208 | 092500 | 124844600 | 2460 | 2455 | 2460 | 2455 | 2935 |
| 561 | 20231208 | 092400 | 117639165 | 2455 | 2455 | 2455 | 2450 | 405 |
| 562 | 20231208 | 092300 | 116646400 | 2455 | 2445 | 2455 | 2445 | 12722 |
| 563 | 20231208 | 092200 | 85461715 | 2445 | 2445 | 2445 | 2445 | 2380 |
| 564 | 20231208 | 092100 | 79642615 | 2445 | 2440 | 2445 | 2440 | 140 |
| 565 | 20231208 | 092000 | 79301010 | 2440 | 2440 | 2440 | 2440 | 560 |
| 566 | 20231208 | 091900 | 77934610 | 2440 | 2445 | 2445 | 2440 | 2477 |
| 567 | 20231208 | 091800 | 71881835 | 2450 | 2435 | 2450 | 2435 | 9000 |
| 568 | 20231208 | 091700 | 49889155 | 2435 | 2435 | 2435 | 2435 | 221 |
| 569 | 20231208 | 091600 | 49351020 | 2435 | 2435 | 2435 | 2435 | 523 |
| 570 | 20231208 | 091500 | 48077515 | 2435 | 2435 | 2435 | 2435 | 5 |
| 571 | 20231208 | 091400 | 48065340 | 2435 | 2430 | 2435 | 2430 | 3376 |
| 572 | 20231208 | 091300 | 39860630 | 2430 | 2430 | 2430 | 2430 | 5 |
| 573 | 20231208 | 091200 | 39848480 | 2430 | 2430 | 2430 | 2430 | 0 |
| 574 | 20231208 | 091100 | 39848480 | 2430 | 2430 | 2430 | 2430 | 1 |
| 575 | 20231208 | 091000 | 39846050 | 2425 | 2425 | 2425 | 2425 | 3621 |
| 576 | 20231208 | 090900 | 31065125 | 2420 | 2425 | 2425 | 2420 | 25 |
| 577 | 20231208 | 090800 | 31004595 | 2415 | 2415 | 2415 | 2415 | 2070 |
| 578 | 20231208 | 090700 | 26005545 | 2415 | 2415 | 2415 | 2415 | 60 |
| 579 | 20231208 | 090600 | 25860645 | 2415 | 2430 | 2430 | 2415 | 2468 |
| 580 | 20231208 | 090500 | 19896045 | 2420 | 2425 | 2435 | 2420 | 2262 |
| 581 | 20231208 | 090400 | 14390355 | 2425 | 2420 | 2425 | 2420 | 15 |
| 582 | 20231208 | 090300 | 14354010 | 2425 | 2425 | 2425 | 2425 | 1 |
| 583 | 20231208 | 090200 | 14351585 | 2420 | 2430 | 2430 | 2420 | 36 |
| 584 | 20231208 | 090100 | 14264290 | 2430 | 2420 | 2430 | 2420 | 394 |
| 585 | 20231208 | 090000 | 13307295 | 2420 | 2420 | 2420 | 2415 | 5500 |