29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 184300 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 13582 |
| 3 | 20231212 | 184200 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 4 | 20231212 | 184100 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 5 | 20231212 | 184000 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 6 | 20231212 | 183900 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 7 | 20231212 | 183800 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 8 | 20231212 | 183700 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 9 | 20231212 | 183600 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 10 | 20231212 | 183500 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 11 | 20231212 | 183400 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 12 | 20231212 | 183300 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 13 | 20231212 | 183200 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 14 | 20231212 | 183100 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 15 | 20231212 | 183000 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 16 | 20231212 | 182900 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 17 | 20231212 | 182800 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 18 | 20231212 | 182700 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 19 | 20231212 | 182600 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 20 | 20231212 | 182500 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 21 | 20231212 | 182400 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 22 | 20231212 | 182300 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 23 | 20231212 | 182200 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 24 | 20231212 | 182100 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 25 | 20231212 | 182000 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 26 | 20231212 | 181900 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 27 | 20231212 | 181800 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 28 | 20231212 | 181700 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 29 | 20231212 | 181600 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 30 | 20231212 | 181500 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 31 | 20231212 | 181400 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 32 | 20231212 | 181300 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 13582 |
| 33 | 20231212 | 181200 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 34 | 20231212 | 181100 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 35 | 20231212 | 181000 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 36 | 20231212 | 180900 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 37 | 20231212 | 180800 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 38 | 20231212 | 180700 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 39 | 20231212 | 180600 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 40 | 20231212 | 180500 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 41 | 20231212 | 180400 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 42 | 20231212 | 180300 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 43 | 20231212 | 180200 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 44 | 20231212 | 180100 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 45 | 20231212 | 180000 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 46 | 20231212 | 175900 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 47 | 20231212 | 175800 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 48 | 20231212 | 175700 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 49 | 20231212 | 175600 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 50 | 20231212 | 175500 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 51 | 20231212 | 175400 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 52 | 20231212 | 175300 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 53 | 20231212 | 175200 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 54 | 20231212 | 175100 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 55 | 20231212 | 175000 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 56 | 20231212 | 174900 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 57 | 20231212 | 174800 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 58 | 20231212 | 174700 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 59 | 20231212 | 174600 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 60 | 20231212 | 174500 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 61 | 20231212 | 174400 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 62 | 20231212 | 174300 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 13582 |
| 63 | 20231212 | 174200 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 64 | 20231212 | 174100 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 65 | 20231212 | 174000 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 66 | 20231212 | 173900 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 67 | 20231212 | 173800 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 68 | 20231212 | 173700 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 69 | 20231212 | 173600 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 70 | 20231212 | 173500 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 71 | 20231212 | 173400 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 72 | 20231212 | 173300 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 73 | 20231212 | 173200 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 74 | 20231212 | 173100 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 75 | 20231212 | 173000 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 76 | 20231212 | 172900 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 77 | 20231212 | 172800 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 78 | 20231212 | 172700 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 79 | 20231212 | 172600 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 80 | 20231212 | 172500 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 81 | 20231212 | 172400 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 82 | 20231212 | 172300 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 83 | 20231212 | 172200 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 84 | 20231212 | 172100 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 85 | 20231212 | 172000 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 86 | 20231212 | 171900 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 87 | 20231212 | 171800 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 88 | 20231212 | 171700 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 89 | 20231212 | 171600 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 90 | 20231212 | 171500 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 91 | 20231212 | 171400 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 92 | 20231212 | 171300 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 13582 |
| 93 | 20231212 | 171200 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 94 | 20231212 | 171100 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 95 | 20231212 | 171000 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 96 | 20231212 | 170900 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 97 | 20231212 | 170800 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 98 | 20231212 | 170700 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 99 | 20231212 | 170600 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 100 | 20231212 | 170500 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 101 | 20231212 | 170400 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 102 | 20231212 | 170300 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 103 | 20231212 | 170200 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 104 | 20231212 | 170100 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 105 | 20231212 | 170000 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 106 | 20231212 | 165900 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 107 | 20231212 | 165800 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 108 | 20231212 | 165700 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 109 | 20231212 | 165600 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 110 | 20231212 | 165500 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 111 | 20231212 | 165400 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 112 | 20231212 | 165300 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 113 | 20231212 | 165200 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 114 | 20231212 | 165100 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 115 | 20231212 | 165000 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 116 | 20231212 | 164900 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 117 | 20231212 | 164800 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 118 | 20231212 | 164700 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 119 | 20231212 | 164600 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 120 | 20231212 | 164500 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 121 | 20231212 | 164400 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 122 | 20231212 | 164300 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 13582 |
| 123 | 20231212 | 164200 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 124 | 20231212 | 164100 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 125 | 20231212 | 164000 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 126 | 20231212 | 163900 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 127 | 20231212 | 163800 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 128 | 20231212 | 163700 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 129 | 20231212 | 163600 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 130 | 20231212 | 163500 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 131 | 20231212 | 163400 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 132 | 20231212 | 163300 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 133 | 20231212 | 163200 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 134 | 20231212 | 163100 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 135 | 20231212 | 163000 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 136 | 20231212 | 162900 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 137 | 20231212 | 162800 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 138 | 20231212 | 162700 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 139 | 20231212 | 162600 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 140 | 20231212 | 162500 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 141 | 20231212 | 162400 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 142 | 20231212 | 162300 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 143 | 20231212 | 162200 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 144 | 20231212 | 162100 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 145 | 20231212 | 162000 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 146 | 20231212 | 161900 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 147 | 20231212 | 161800 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 148 | 20231212 | 161700 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 149 | 20231212 | 161600 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 150 | 20231212 | 161500 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 151 | 20231212 | 161400 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 152 | 20231212 | 161300 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 13582 |
| 153 | 20231212 | 161200 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 154 | 20231212 | 161100 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 155 | 20231212 | 161000 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 156 | 20231212 | 160900 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 157 | 20231212 | 160800 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 158 | 20231212 | 160700 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 159 | 20231212 | 160600 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 160 | 20231212 | 160500 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 161 | 20231212 | 160400 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 162 | 20231212 | 160300 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 163 | 20231212 | 160200 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 164 | 20231212 | 160100 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 165 | 20231212 | 160000 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 166 | 20231212 | 155900 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 167 | 20231212 | 155800 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 168 | 20231212 | 155700 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 169 | 20231212 | 155600 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 170 | 20231212 | 155500 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 171 | 20231212 | 155400 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 172 | 20231212 | 155300 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 173 | 20231212 | 155200 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 174 | 20231212 | 155100 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 175 | 20231212 | 155000 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 176 | 20231212 | 154900 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 177 | 20231212 | 154800 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 178 | 20231212 | 154700 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 179 | 20231212 | 154600 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 180 | 20231212 | 154500 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 181 | 20231212 | 154400 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 182 | 20231212 | 154300 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 13582 |
| 183 | 20231212 | 154200 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 184 | 20231212 | 154100 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 185 | 20231212 | 154000 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 186 | 20231212 | 153900 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 187 | 20231212 | 153800 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 188 | 20231212 | 153700 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 189 | 20231212 | 153600 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 190 | 20231212 | 153500 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 191 | 20231212 | 153400 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 192 | 20231212 | 153300 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 193 | 20231212 | 153200 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 194 | 20231212 | 153100 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 195 | 20231212 | 153000 | 4313953500 | 2500 | 2500 | 2500 | 2500 | 13582 |
| 196 | 20231212 | 152900 | 4279998500 | 2510 | 2510 | 2510 | 2510 | 0 |
| 197 | 20231212 | 152800 | 4279998500 | 2510 | 2510 | 2510 | 2510 | 0 |
| 198 | 20231212 | 152700 | 4279998500 | 2510 | 2510 | 2510 | 2510 | 0 |
| 199 | 20231212 | 152600 | 4279998500 | 2510 | 2510 | 2510 | 2510 | 0 |
| 200 | 20231212 | 152500 | 4279998500 | 2510 | 2510 | 2510 | 2510 | 0 |
| 201 | 20231212 | 152400 | 4279998500 | 2510 | 2510 | 2510 | 2510 | 0 |
| 202 | 20231212 | 152300 | 4279998500 | 2510 | 2510 | 2510 | 2510 | 0 |
| 203 | 20231212 | 152200 | 4279998500 | 2510 | 2510 | 2510 | 2510 | 0 |
| 204 | 20231212 | 152100 | 4279998500 | 2510 | 2510 | 2510 | 2510 | 0 |
| 205 | 20231212 | 152000 | 4279998500 | 2510 | 2510 | 2510 | 2510 | 0 |
| 206 | 20231212 | 151900 | 4279998500 | 2510 | 2495 | 2515 | 2495 | 12214 |
| 207 | 20231212 | 151800 | 4249397825 | 2500 | 2490 | 2500 | 2490 | 4830 |
| 208 | 20231212 | 151700 | 4237351445 | 2490 | 2490 | 2495 | 2490 | 1087 |
| 209 | 20231212 | 151600 | 4234644310 | 2495 | 2495 | 2495 | 2495 | 90 |
| 210 | 20231212 | 151500 | 4234419760 | 2495 | 2495 | 2495 | 2490 | 5097 |
| 211 | 20231212 | 151400 | 4221727725 | 2500 | 2495 | 2500 | 2495 | 288 |
| 212 | 20231212 | 151300 | 4221009160 | 2495 | 2495 | 2495 | 2490 | 595 |
| 213 | 20231212 | 151200 | 4219526610 | 2500 | 2500 | 2500 | 2500 | 889 |
| 214 | 20231212 | 151100 | 4217304110 | 2500 | 2500 | 2500 | 2490 | 351 |
| 215 | 20231212 | 151000 | 4216428010 | 2500 | 2495 | 2505 | 2490 | 6776 |
| 216 | 20231212 | 150900 | 4199540135 | 2500 | 2500 | 2505 | 2495 | 2153 |
| 217 | 20231212 | 150800 | 4194159245 | 2500 | 2495 | 2505 | 2495 | 604 |
| 218 | 20231212 | 150700 | 4192651245 | 2500 | 2500 | 2510 | 2500 | 4726 |
| 219 | 20231212 | 150600 | 4180835530 | 2515 | 2515 | 2515 | 2510 | 2312 |
| 220 | 20231212 | 150500 | 4175032295 | 2515 | 2505 | 2515 | 2505 | 5008 |
| 221 | 20231212 | 150400 | 4162455825 | 2505 | 2505 | 2505 | 2505 | 6136 |
| 222 | 20231212 | 150300 | 4147085145 | 2510 | 2510 | 2510 | 2510 | 58 |
| 223 | 20231212 | 150200 | 4146939565 | 2510 | 2510 | 2515 | 2510 | 848 |
| 224 | 20231212 | 150100 | 4144810900 | 2510 | 2510 | 2510 | 2510 | 1028 |
| 225 | 20231212 | 150000 | 4142230620 | 2510 | 2510 | 2510 | 2505 | 5300 |
| 226 | 20231212 | 145900 | 4128947885 | 2510 | 2505 | 2510 | 2505 | 5662 |
| 227 | 20231212 | 145800 | 4114737960 | 2505 | 2500 | 2510 | 2500 | 4737 |
| 228 | 20231212 | 145700 | 4102870730 | 2500 | 2510 | 2510 | 2500 | 6840 |
| 229 | 20231212 | 145600 | 4085735935 | 2505 | 2505 | 2510 | 2505 | 1030 |
| 230 | 20231212 | 145500 | 4083155710 | 2510 | 2505 | 2510 | 2500 | 1901 |
| 231 | 20231212 | 145400 | 4078398565 | 2500 | 2495 | 2500 | 2495 | 1252 |
| 232 | 20231212 | 145300 | 4075271490 | 2495 | 2495 | 2495 | 2495 | 1851 |
| 233 | 20231212 | 145200 | 4070653245 | 2495 | 2485 | 2495 | 2485 | 4423 |
| 234 | 20231212 | 145100 | 4059621190 | 2490 | 2485 | 2490 | 2485 | 2963 |
| 235 | 20231212 | 145000 | 4052258120 | 2485 | 2480 | 2485 | 2480 | 201 |
| 236 | 20231212 | 144900 | 4051759635 | 2485 | 2480 | 2485 | 2480 | 1222 |
| 237 | 20231212 | 144800 | 4048729060 | 2480 | 2475 | 2480 | 2470 | 836 |
| 238 | 20231212 | 144700 | 4046663225 | 2480 | 2480 | 2480 | 2475 | 197 |
| 239 | 20231212 | 144600 | 4046175435 | 2480 | 2485 | 2485 | 2470 | 711 |
| 240 | 20231212 | 144500 | 4044415330 | 2485 | 2495 | 2495 | 2485 | 546 |
| 241 | 20231212 | 144400 | 4043057190 | 2495 | 2505 | 2510 | 2495 | 11729 |
| 242 | 20231212 | 144300 | 4013735225 | 2505 | 2505 | 2510 | 2505 | 4201 |
| 243 | 20231212 | 144200 | 4003210590 | 2510 | 2505 | 2510 | 2500 | 4076 |
| 244 | 20231212 | 144100 | 3992998975 | 2500 | 2505 | 2510 | 2500 | 17426 |
| 245 | 20231212 | 144000 | 3949428865 | 2500 | 2505 | 2510 | 2500 | 2053 |
| 246 | 20231212 | 143900 | 3944287455 | 2500 | 2490 | 2510 | 2490 | 16011 |
| 247 | 20231212 | 143800 | 3904248700 | 2495 | 2485 | 2500 | 2480 | 17726 |
| 248 | 20231212 | 143700 | 3860084150 | 2490 | 2485 | 2490 | 2485 | 528 |
| 249 | 20231212 | 143600 | 3858770665 | 2485 | 2485 | 2495 | 2475 | 5943 |
| 250 | 20231212 | 143500 | 3843984005 | 2480 | 2480 | 2490 | 2480 | 5810 |
| 251 | 20231212 | 143400 | 3829540105 | 2475 | 2480 | 2480 | 2475 | 2645 |
| 252 | 20231212 | 143300 | 3822981215 | 2480 | 2475 | 2480 | 2475 | 9930 |
| 253 | 20231212 | 143200 | 3798398045 | 2480 | 2485 | 2485 | 2480 | 10312 |
| 254 | 20231212 | 143100 | 3772774260 | 2480 | 2485 | 2485 | 2480 | 3730 |
| 255 | 20231212 | 143000 | 3763518855 | 2485 | 2480 | 2485 | 2475 | 5174 |
| 256 | 20231212 | 142900 | 3750687945 | 2480 | 2475 | 2480 | 2475 | 1515 |
| 257 | 20231212 | 142800 | 3746938135 | 2480 | 2475 | 2480 | 2475 | 3417 |
| 258 | 20231212 | 142700 | 3738475765 | 2475 | 2470 | 2475 | 2470 | 534 |
| 259 | 20231212 | 142600 | 3737156565 | 2470 | 2470 | 2470 | 2470 | 2 |
| 260 | 20231212 | 142500 | 3737151625 | 2465 | 2465 | 2475 | 2465 | 96 |
| 261 | 20231212 | 142400 | 3736914775 | 2470 | 2470 | 2470 | 2470 | 444 |
| 262 | 20231212 | 142300 | 3735818095 | 2470 | 2470 | 2470 | 2465 | 4798 |
| 263 | 20231212 | 142200 | 3723968285 | 2470 | 2465 | 2470 | 2465 | 781 |
| 264 | 20231212 | 142100 | 3722042710 | 2470 | 2470 | 2475 | 2470 | 8001 |
| 265 | 20231212 | 142000 | 3702280035 | 2475 | 2470 | 2475 | 2470 | 4075 |
| 266 | 20231212 | 141900 | 3692210280 | 2465 | 2460 | 2465 | 2460 | 1444 |
| 267 | 20231212 | 141800 | 3688652845 | 2460 | 2460 | 2465 | 2455 | 2127 |
| 268 | 20231212 | 141700 | 3683416465 | 2465 | 2460 | 2465 | 2455 | 1157 |
| 269 | 20231212 | 141600 | 3680569715 | 2460 | 2455 | 2460 | 2455 | 5434 |
| 270 | 20231212 | 141500 | 3667210715 | 2455 | 2455 | 2455 | 2450 | 2148 |
| 271 | 20231212 | 141400 | 3661938200 | 2455 | 2445 | 2455 | 2445 | 4195 |
| 272 | 20231212 | 141300 | 3651664820 | 2450 | 2455 | 2455 | 2445 | 177 |
| 273 | 20231212 | 141200 | 3651231170 | 2450 | 2445 | 2450 | 2445 | 8758 |
| 274 | 20231212 | 141100 | 3629775850 | 2450 | 2450 | 2450 | 2440 | 351 |
| 275 | 20231212 | 141000 | 3628919000 | 2445 | 2445 | 2450 | 2445 | 22566 |
| 276 | 20231212 | 140900 | 3573645250 | 2445 | 2440 | 2450 | 2435 | 31792 |
| 277 | 20231212 | 140800 | 3495957665 | 2435 | 2435 | 2435 | 2435 | 1013 |
| 278 | 20231212 | 140700 | 3493491010 | 2435 | 2435 | 2440 | 2435 | 28 |
| 279 | 20231212 | 140600 | 3493422815 | 2440 | 2435 | 2440 | 2430 | 15191 |
| 280 | 20231212 | 140500 | 3456444510 | 2435 | 2430 | 2435 | 2430 | 314 |
| 281 | 20231212 | 140400 | 3455680420 | 2435 | 2435 | 2435 | 2430 | 4425 |
| 282 | 20231212 | 140300 | 3444927380 | 2435 | 2435 | 2435 | 2435 | 46 |
| 283 | 20231212 | 140200 | 3444815370 | 2435 | 2435 | 2435 | 2435 | 2098 |
| 284 | 20231212 | 140100 | 3439706740 | 2430 | 2430 | 2435 | 2430 | 431 |
| 285 | 20231212 | 140000 | 3438658260 | 2435 | 2435 | 2435 | 2435 | 1 |
| 286 | 20231212 | 135900 | 3438655825 | 2435 | 2435 | 2435 | 2435 | 132 |
| 287 | 20231212 | 135800 | 3438334405 | 2435 | 2435 | 2440 | 2435 | 350 |
| 288 | 20231212 | 135700 | 3437481655 | 2435 | 2435 | 2440 | 2430 | 2105 |
| 289 | 20231212 | 135600 | 3432358480 | 2435 | 2440 | 2440 | 2435 | 346 |
| 290 | 20231212 | 135500 | 3431514340 | 2440 | 2440 | 2440 | 2440 | 3 |
| 291 | 20231212 | 135400 | 3431507020 | 2435 | 2435 | 2435 | 2430 | 2109 |
| 292 | 20231212 | 135300 | 3426371835 | 2440 | 2440 | 2440 | 2440 | 1 |
| 293 | 20231212 | 135200 | 3426369395 | 2435 | 2435 | 2440 | 2435 | 2682 |
| 294 | 20231212 | 135100 | 3419836465 | 2435 | 2435 | 2435 | 2435 | 24 |
| 295 | 20231212 | 135000 | 3419778025 | 2435 | 2430 | 2435 | 2430 | 51 |
| 296 | 20231212 | 134900 | 3419654090 | 2430 | 2430 | 2430 | 2430 | 0 |
| 297 | 20231212 | 134800 | 3419654090 | 2430 | 2435 | 2435 | 2430 | 32 |
| 298 | 20231212 | 134700 | 3419576325 | 2435 | 2435 | 2435 | 2435 | 790 |
| 299 | 20231212 | 134600 | 3417652675 | 2435 | 2435 | 2435 | 2435 | 0 |
| 300 | 20231212 | 134500 | 3417652675 | 2435 | 2435 | 2435 | 2430 | 3549 |
| 301 | 20231212 | 134400 | 3409017935 | 2435 | 2435 | 2435 | 2435 | 2707 |
| 302 | 20231212 | 134300 | 3402426390 | 2435 | 2435 | 2435 | 2435 | 447 |
| 303 | 20231212 | 134200 | 3401337945 | 2435 | 2435 | 2435 | 2435 | 754 |
| 304 | 20231212 | 134100 | 3399501955 | 2430 | 2435 | 2435 | 2430 | 13 |
| 305 | 20231212 | 134000 | 3399470350 | 2430 | 2430 | 2435 | 2430 | 2045 |
| 306 | 20231212 | 133900 | 3394500795 | 2430 | 2430 | 2435 | 2430 | 469 |
| 307 | 20231212 | 133800 | 3393360760 | 2430 | 2435 | 2435 | 2430 | 157 |
| 308 | 20231212 | 133700 | 3392978740 | 2430 | 2435 | 2435 | 2425 | 3843 |
| 309 | 20231212 | 133600 | 3383627525 | 2435 | 2435 | 2435 | 2435 | 0 |
| 310 | 20231212 | 133500 | 3383627525 | 2435 | 2435 | 2435 | 2435 | 0 |
| 311 | 20231212 | 133400 | 3383627525 | 2435 | 2435 | 2435 | 2435 | 67 |
| 312 | 20231212 | 133300 | 3383464380 | 2435 | 2435 | 2435 | 2420 | 1284 |
| 313 | 20231212 | 133200 | 3380355480 | 2420 | 2420 | 2420 | 2420 | 1 |
| 314 | 20231212 | 133100 | 3380353060 | 2425 | 2425 | 2425 | 2425 | 896 |
| 315 | 20231212 | 133000 | 3378180260 | 2425 | 2420 | 2425 | 2420 | 239 |
| 316 | 20231212 | 132900 | 3377601685 | 2420 | 2430 | 2430 | 2420 | 1181 |
| 317 | 20231212 | 132800 | 3374740210 | 2430 | 2430 | 2430 | 2425 | 3304 |
| 318 | 20231212 | 132700 | 3366727480 | 2425 | 2430 | 2430 | 2425 | 2302 |
| 319 | 20231212 | 132600 | 3361133670 | 2435 | 2430 | 2435 | 2430 | 1240 |
| 320 | 20231212 | 132500 | 3358120465 | 2430 | 2430 | 2430 | 2430 | 535 |
| 321 | 20231212 | 132400 | 3356820415 | 2430 | 2425 | 2430 | 2425 | 321 |
| 322 | 20231212 | 132300 | 3356041810 | 2430 | 2425 | 2430 | 2425 | 212 |
| 323 | 20231212 | 132200 | 3355526705 | 2425 | 2425 | 2425 | 2425 | 150 |
| 324 | 20231212 | 132100 | 3355162955 | 2425 | 2430 | 2430 | 2425 | 639 |
| 325 | 20231212 | 132000 | 3353612280 | 2430 | 2425 | 2430 | 2420 | 115 |
| 326 | 20231212 | 131900 | 3353333575 | 2420 | 2420 | 2425 | 2415 | 2059 |
| 327 | 20231212 | 131800 | 3348350925 | 2420 | 2425 | 2425 | 2420 | 56 |
| 328 | 20231212 | 131700 | 3348215130 | 2425 | 2430 | 2430 | 2420 | 1629 |
| 329 | 20231212 | 131600 | 3344271185 | 2420 | 2425 | 2430 | 2420 | 2558 |
| 330 | 20231212 | 131500 | 3338067770 | 2430 | 2430 | 2430 | 2425 | 58 |
| 331 | 20231212 | 131400 | 3337926855 | 2430 | 2430 | 2435 | 2425 | 1060 |
| 332 | 20231212 | 131300 | 3335351055 | 2430 | 2430 | 2435 | 2425 | 2123 |
| 333 | 20231212 | 131200 | 3330194240 | 2435 | 2430 | 2435 | 2430 | 2159 |
| 334 | 20231212 | 131100 | 3324947800 | 2430 | 2430 | 2430 | 2430 | 72 |
| 335 | 20231212 | 131000 | 3324772840 | 2425 | 2430 | 2430 | 2425 | 2 |
| 336 | 20231212 | 130900 | 3324767985 | 2435 | 2430 | 2435 | 2420 | 8097 |
| 337 | 20231212 | 130800 | 3305104220 | 2425 | 2435 | 2435 | 2425 | 7961 |
| 338 | 20231212 | 130700 | 3285727675 | 2430 | 2420 | 2435 | 2415 | 16003 |
| 339 | 20231212 | 130600 | 3246915380 | 2420 | 2425 | 2425 | 2415 | 1581 |
| 340 | 20231212 | 130500 | 3243096650 | 2415 | 2420 | 2425 | 2415 | 1455 |
| 341 | 20231212 | 130400 | 3239577555 | 2425 | 2420 | 2425 | 2415 | 2240 |
| 342 | 20231212 | 130300 | 3234156765 | 2420 | 2420 | 2425 | 2420 | 4942 |
| 343 | 20231212 | 130200 | 3222197115 | 2420 | 2420 | 2420 | 2410 | 16229 |
| 344 | 20231212 | 130100 | 3182932955 | 2420 | 2410 | 2420 | 2410 | 6811 |
| 345 | 20231212 | 130000 | 3166471885 | 2410 | 2415 | 2420 | 2410 | 3833 |
| 346 | 20231212 | 125900 | 3157207525 | 2415 | 2415 | 2420 | 2410 | 23501 |
| 347 | 20231212 | 125800 | 3100561475 | 2415 | 2410 | 2420 | 2410 | 5513 |
| 348 | 20231212 | 125700 | 3087266590 | 2415 | 2415 | 2415 | 2410 | 746 |
| 349 | 20231212 | 125600 | 3085465500 | 2415 | 2410 | 2415 | 2410 | 5115 |
| 350 | 20231212 | 125500 | 3073134575 | 2420 | 2415 | 2420 | 2410 | 19576 |
| 351 | 20231212 | 125400 | 3025858480 | 2415 | 2415 | 2425 | 2415 | 3027 |
| 352 | 20231212 | 125300 | 3018543215 | 2425 | 2420 | 2425 | 2415 | 6386 |
| 353 | 20231212 | 125200 | 3003075730 | 2420 | 2415 | 2425 | 2415 | 651 |
| 354 | 20231212 | 125100 | 3001502530 | 2420 | 2420 | 2420 | 2415 | 16203 |
| 355 | 20231212 | 125000 | 2962338725 | 2420 | 2420 | 2420 | 2415 | 10038 |
| 356 | 20231212 | 124900 | 2938076295 | 2420 | 2420 | 2430 | 2415 | 8175 |
| 357 | 20231212 | 124800 | 2918304560 | 2425 | 2430 | 2430 | 2425 | 4267 |
| 358 | 20231212 | 124700 | 2907954520 | 2425 | 2425 | 2425 | 2425 | 4991 |
| 359 | 20231212 | 124600 | 2895851345 | 2430 | 2420 | 2430 | 2420 | 3216 |
| 360 | 20231212 | 124500 | 2888068315 | 2420 | 2430 | 2430 | 2420 | 2629 |
| 361 | 20231212 | 124400 | 2881705935 | 2430 | 2430 | 2430 | 2425 | 4449 |
| 362 | 20231212 | 124300 | 2870906565 | 2430 | 2430 | 2430 | 2430 | 1738 |
| 363 | 20231212 | 124200 | 2866683225 | 2425 | 2430 | 2435 | 2425 | 10044 |
| 364 | 20231212 | 124100 | 2842258875 | 2425 | 2420 | 2435 | 2420 | 15202 |
| 365 | 20231212 | 124000 | 2805330650 | 2415 | 2415 | 2425 | 2410 | 19115 |
| 366 | 20231212 | 123900 | 2759154805 | 2410 | 2420 | 2420 | 2410 | 7025 |
| 367 | 20231212 | 123800 | 2742204810 | 2420 | 2420 | 2425 | 2410 | 36410 |
| 368 | 20231212 | 123700 | 2654352640 | 2420 | 2425 | 2430 | 2420 | 6518 |
| 369 | 20231212 | 123600 | 2638553345 | 2425 | 2420 | 2425 | 2415 | 3511 |
| 370 | 20231212 | 123500 | 2630053550 | 2415 | 2415 | 2420 | 2415 | 3556 |
| 371 | 20231212 | 123400 | 2621465090 | 2415 | 2420 | 2420 | 2415 | 12281 |
| 372 | 20231212 | 123300 | 2591803805 | 2420 | 2435 | 2435 | 2420 | 50478 |
| 373 | 20231212 | 123200 | 2469351155 | 2435 | 2430 | 2435 | 2430 | 1487 |
| 374 | 20231212 | 123100 | 2465737230 | 2435 | 2430 | 2435 | 2430 | 759 |
| 375 | 20231212 | 123000 | 2463890685 | 2430 | 2435 | 2435 | 2430 | 4904 |
| 376 | 20231212 | 122900 | 2451966425 | 2435 | 2440 | 2440 | 2435 | 888 |
| 377 | 20231212 | 122800 | 2449803115 | 2435 | 2440 | 2440 | 2430 | 990 |
| 378 | 20231212 | 122700 | 2447388040 | 2430 | 2435 | 2435 | 2425 | 6165 |
| 379 | 20231212 | 122600 | 2432411235 | 2435 | 2430 | 2435 | 2425 | 15774 |
| 380 | 20231212 | 122500 | 2394087835 | 2430 | 2430 | 2430 | 2425 | 3401 |
| 381 | 20231212 | 122400 | 2385828300 | 2430 | 2430 | 2430 | 2425 | 10933 |
| 382 | 20231212 | 122300 | 2359281110 | 2430 | 2440 | 2440 | 2430 | 9520 |
| 383 | 20231212 | 122200 | 2336093480 | 2435 | 2445 | 2445 | 2435 | 12957 |
| 384 | 20231212 | 122100 | 2304475720 | 2445 | 2445 | 2450 | 2445 | 4151 |
| 385 | 20231212 | 122000 | 2294326520 | 2450 | 2450 | 2450 | 2445 | 1402 |
| 386 | 20231212 | 121900 | 2290894120 | 2445 | 2445 | 2450 | 2445 | 1797 |
| 387 | 20231212 | 121800 | 2286496970 | 2445 | 2445 | 2445 | 2445 | 3090 |
| 388 | 20231212 | 121700 | 2278941920 | 2450 | 2445 | 2450 | 2445 | 3060 |
| 389 | 20231212 | 121600 | 2271447915 | 2450 | 2450 | 2450 | 2450 | 414 |
| 390 | 20231212 | 121500 | 2270433615 | 2450 | 2450 | 2450 | 2445 | 1612 |
| 391 | 20231212 | 121400 | 2266486350 | 2450 | 2455 | 2455 | 2445 | 929 |
| 392 | 20231212 | 121300 | 2264213885 | 2450 | 2455 | 2455 | 2450 | 5510 |
| 393 | 20231212 | 121200 | 2250711850 | 2455 | 2460 | 2460 | 2450 | 3932 |
| 394 | 20231212 | 121100 | 2241067580 | 2455 | 2440 | 2455 | 2440 | 4812 |
| 395 | 20231212 | 121000 | 2229286300 | 2450 | 2465 | 2465 | 2435 | 95700 |
| 396 | 20231212 | 120900 | 1994812700 | 2460 | 2465 | 2465 | 2460 | 28691 |
| 397 | 20231212 | 120800 | 1924204075 | 2475 | 2465 | 2475 | 2465 | 6102 |
| 398 | 20231212 | 120700 | 1909160635 | 2470 | 2470 | 2475 | 2465 | 5876 |
| 399 | 20231212 | 120600 | 1894653650 | 2470 | 2470 | 2475 | 2470 | 2633 |
| 400 | 20231212 | 120500 | 1888149640 | 2470 | 2470 | 2475 | 2465 | 19180 |
| 401 | 20231212 | 120400 | 1840780255 | 2475 | 2470 | 2475 | 2470 | 2008 |
| 402 | 20231212 | 120300 | 1835815455 | 2470 | 2470 | 2475 | 2470 | 543 |
| 403 | 20231212 | 120200 | 1834474145 | 2470 | 2475 | 2475 | 2470 | 1269 |
| 404 | 20231212 | 120100 | 1831335185 | 2480 | 2475 | 2480 | 2475 | 313 |
| 405 | 20231212 | 120000 | 1830559495 | 2475 | 2480 | 2485 | 2470 | 1110 |
| 406 | 20231212 | 115900 | 1827805490 | 2480 | 2480 | 2480 | 2470 | 7077 |
| 407 | 20231212 | 115800 | 1810299370 | 2485 | 2480 | 2485 | 2480 | 2841 |
| 408 | 20231212 | 115700 | 1803243685 | 2480 | 2480 | 2490 | 2480 | 2401 |
| 409 | 20231212 | 115600 | 1797289195 | 2495 | 2495 | 2495 | 2495 | 1 |
| 410 | 20231212 | 115500 | 1797286700 | 2495 | 2495 | 2495 | 2495 | 201 |
| 411 | 20231212 | 115400 | 1796785205 | 2495 | 2495 | 2495 | 2495 | 0 |
| 412 | 20231212 | 115300 | 1796785205 | 2495 | 2495 | 2495 | 2495 | 11 |
| 413 | 20231212 | 115200 | 1796757760 | 2495 | 2495 | 2495 | 2495 | 0 |
| 414 | 20231212 | 115100 | 1796757760 | 2495 | 2495 | 2495 | 2495 | 5 |
| 415 | 20231212 | 115000 | 1796745285 | 2480 | 2495 | 2495 | 2480 | 1031 |
| 416 | 20231212 | 114900 | 1794188240 | 2475 | 2495 | 2495 | 2475 | 7825 |
| 417 | 20231212 | 114800 | 1774795470 | 2495 | 2495 | 2495 | 2495 | 0 |
| 418 | 20231212 | 114700 | 1774795470 | 2495 | 2495 | 2495 | 2495 | 0 |
| 419 | 20231212 | 114600 | 1774795470 | 2495 | 2495 | 2495 | 2495 | 0 |
| 420 | 20231212 | 114500 | 1774795470 | 2495 | 2485 | 2495 | 2485 | 469 |
| 421 | 20231212 | 114400 | 1773629995 | 2495 | 2495 | 2495 | 2495 | 1 |
| 422 | 20231212 | 114300 | 1773627500 | 2480 | 2490 | 2490 | 2480 | 8597 |
| 423 | 20231212 | 114200 | 1752286505 | 2490 | 2495 | 2495 | 2490 | 981 |
| 424 | 20231212 | 114100 | 1749843810 | 2485 | 2495 | 2495 | 2485 | 312 |
| 425 | 20231212 | 114000 | 1749068410 | 2495 | 2490 | 2495 | 2490 | 706 |
| 426 | 20231212 | 113900 | 1747310435 | 2490 | 2495 | 2495 | 2490 | 797 |
| 427 | 20231212 | 113800 | 1745325455 | 2495 | 2495 | 2495 | 2495 | 3 |
| 428 | 20231212 | 113700 | 1745317970 | 2495 | 2505 | 2505 | 2495 | 34 |
| 429 | 20231212 | 113600 | 1745232990 | 2505 | 2505 | 2505 | 2505 | 60 |
| 430 | 20231212 | 113500 | 1745082690 | 2505 | 2505 | 2505 | 2505 | 0 |
| 431 | 20231212 | 113400 | 1745082690 | 2505 | 2500 | 2505 | 2500 | 775 |
| 432 | 20231212 | 113300 | 1743141815 | 2500 | 2500 | 2500 | 2500 | 5248 |
| 433 | 20231212 | 113200 | 1730021815 | 2500 | 2500 | 2500 | 2500 | 702 |
| 434 | 20231212 | 113100 | 1728266815 | 2500 | 2500 | 2500 | 2500 | 269 |
| 435 | 20231212 | 113000 | 1727594315 | 2500 | 2495 | 2500 | 2495 | 102 |
| 436 | 20231212 | 112900 | 1727339320 | 2495 | 2495 | 2495 | 2490 | 1863 |
| 437 | 20231212 | 112800 | 1722696475 | 2495 | 2495 | 2495 | 2495 | 100 |
| 438 | 20231212 | 112700 | 1722446975 | 2495 | 2495 | 2495 | 2495 | 149 |
| 439 | 20231212 | 112600 | 1722075220 | 2490 | 2480 | 2490 | 2480 | 1075 |
| 440 | 20231212 | 112500 | 1719398480 | 2490 | 2490 | 2490 | 2490 | 0 |
| 441 | 20231212 | 112400 | 1719398480 | 2490 | 2490 | 2490 | 2490 | 1600 |
| 442 | 20231212 | 112300 | 1715414480 | 2490 | 2490 | 2490 | 2475 | 1466 |
| 443 | 20231212 | 112200 | 1711781220 | 2490 | 2485 | 2490 | 2480 | 189 |
| 444 | 20231212 | 112100 | 1711310645 | 2490 | 2480 | 2490 | 2480 | 3493 |
| 445 | 20231212 | 112000 | 1702624535 | 2485 | 2485 | 2485 | 2485 | 401 |
| 446 | 20231212 | 111900 | 1701628050 | 2490 | 2480 | 2490 | 2475 | 3755 |
| 447 | 20231212 | 111800 | 1692308920 | 2485 | 2480 | 2485 | 2480 | 712 |
| 448 | 20231212 | 111700 | 1690543005 | 2485 | 2480 | 2485 | 2480 | 1615 |
| 449 | 20231212 | 111600 | 1686537765 | 2480 | 2480 | 2485 | 2480 | 2104 |
| 450 | 20231212 | 111500 | 1681319835 | 2485 | 2485 | 2485 | 2475 | 1403 |
| 451 | 20231212 | 111400 | 1677845380 | 2480 | 2485 | 2485 | 2480 | 4077 |
| 452 | 20231212 | 111300 | 1667724420 | 2490 | 2490 | 2490 | 2490 | 184 |
| 453 | 20231212 | 111200 | 1667266260 | 2490 | 2485 | 2490 | 2475 | 2266 |
| 454 | 20231212 | 111100 | 1661651965 | 2485 | 2490 | 2490 | 2485 | 1000 |
| 455 | 20231212 | 111000 | 1659166950 | 2485 | 2490 | 2490 | 2485 | 10 |
| 456 | 20231212 | 110900 | 1659142090 | 2480 | 2490 | 2490 | 2480 | 118 |
| 457 | 20231212 | 110800 | 1658849250 | 2490 | 2485 | 2490 | 2485 | 956 |
| 458 | 20231212 | 110700 | 1656473585 | 2485 | 2475 | 2485 | 2470 | 4925 |
| 459 | 20231212 | 110600 | 1644274385 | 2480 | 2475 | 2480 | 2475 | 2204 |
| 460 | 20231212 | 110500 | 1638813170 | 2485 | 2480 | 2485 | 2475 | 6301 |
| 461 | 20231212 | 110400 | 1623213265 | 2485 | 2480 | 2485 | 2480 | 2432 |
| 462 | 20231212 | 110300 | 1617179005 | 2480 | 2485 | 2485 | 2480 | 3289 |
| 463 | 20231212 | 110200 | 1609022180 | 2485 | 2485 | 2485 | 2485 | 1359 |
| 464 | 20231212 | 110100 | 1605645065 | 2480 | 2485 | 2490 | 2480 | 1816 |
| 465 | 20231212 | 110000 | 1601133595 | 2490 | 2485 | 2490 | 2480 | 91 |
| 466 | 20231212 | 105900 | 1600907655 | 2485 | 2490 | 2490 | 2485 | 2185 |
| 467 | 20231212 | 105800 | 1595477900 | 2490 | 2490 | 2490 | 2485 | 707 |
| 468 | 20231212 | 105700 | 1593719275 | 2495 | 2495 | 2495 | 2495 | 301 |
| 469 | 20231212 | 105600 | 1592968280 | 2490 | 2490 | 2495 | 2490 | 3380 |
| 470 | 20231212 | 105500 | 1584543580 | 2490 | 2495 | 2495 | 2490 | 230 |
| 471 | 20231212 | 105400 | 1583969865 | 2495 | 2490 | 2495 | 2490 | 101 |
| 472 | 20231212 | 105300 | 1583718370 | 2490 | 2495 | 2495 | 2490 | 1207 |
| 473 | 20231212 | 105200 | 1580712935 | 2495 | 2495 | 2495 | 2495 | 12 |
| 474 | 20231212 | 105100 | 1580682995 | 2495 | 2495 | 2495 | 2490 | 1503 |
| 475 | 20231212 | 105000 | 1576939025 | 2495 | 2490 | 2495 | 2490 | 101 |
| 476 | 20231212 | 104900 | 1576687530 | 2490 | 2490 | 2495 | 2490 | 601 |
| 477 | 20231212 | 104800 | 1575191035 | 2495 | 2490 | 2495 | 2490 | 2173 |
| 478 | 20231212 | 104700 | 1569780260 | 2490 | 2490 | 2490 | 2490 | 1336 |
| 479 | 20231212 | 104600 | 1566453620 | 2490 | 2485 | 2490 | 2480 | 1080 |
| 480 | 20231212 | 104500 | 1563774345 | 2485 | 2490 | 2490 | 2480 | 663 |
| 481 | 20231212 | 104400 | 1562127755 | 2490 | 2490 | 2490 | 2485 | 1152 |
| 482 | 20231212 | 104300 | 1559263925 | 2490 | 2490 | 2495 | 2490 | 903 |
| 483 | 20231212 | 104200 | 1557012945 | 2500 | 2495 | 2500 | 2475 | 17958 |
| 484 | 20231212 | 104100 | 1512423045 | 2500 | 2490 | 2500 | 2490 | 998 |
| 485 | 20231212 | 104000 | 1509932750 | 2495 | 2490 | 2495 | 2490 | 11240 |
| 486 | 20231212 | 103900 | 1481945140 | 2490 | 2490 | 2490 | 2490 | 2396 |
| 487 | 20231212 | 103800 | 1475979100 | 2490 | 2490 | 2490 | 2485 | 1043 |
| 488 | 20231212 | 103700 | 1473382095 | 2485 | 2490 | 2490 | 2485 | 2239 |
| 489 | 20231212 | 103600 | 1467812655 | 2490 | 2490 | 2490 | 2485 | 7672 |
| 490 | 20231212 | 103500 | 1448724405 | 2490 | 2490 | 2490 | 2490 | 116 |
| 491 | 20231212 | 103400 | 1448435565 | 2490 | 2485 | 2490 | 2485 | 338 |
| 492 | 20231212 | 103300 | 1447594615 | 2490 | 2490 | 2490 | 2485 | 2818 |
| 493 | 20231212 | 103200 | 1440578685 | 2490 | 2490 | 2490 | 2485 | 664 |
| 494 | 20231212 | 103100 | 1438925825 | 2480 | 2490 | 2490 | 2480 | 10321 |
| 495 | 20231212 | 103000 | 1413240210 | 2490 | 2490 | 2490 | 2485 | 2916 |
| 496 | 20231212 | 102900 | 1405993925 | 2490 | 2490 | 2490 | 2490 | 4016 |
| 497 | 20231212 | 102800 | 1395994085 | 2490 | 2490 | 2490 | 2485 | 102 |
| 498 | 20231212 | 102700 | 1395740120 | 2490 | 2490 | 2490 | 2485 | 582 |
| 499 | 20231212 | 102600 | 1394292035 | 2490 | 2490 | 2490 | 2490 | 411 |
| 500 | 20231212 | 102500 | 1393268645 | 2485 | 2485 | 2485 | 2480 | 5591 |
| 501 | 20231212 | 102400 | 1379375060 | 2485 | 2490 | 2490 | 2485 | 3298 |
| 502 | 20231212 | 102300 | 1371177495 | 2485 | 2485 | 2490 | 2485 | 2692 |
| 503 | 20231212 | 102200 | 1364486400 | 2490 | 2485 | 2490 | 2485 | 2309 |
| 504 | 20231212 | 102100 | 1358747765 | 2490 | 2495 | 2500 | 2475 | 20535 |
| 505 | 20231212 | 102000 | 1307776235 | 2500 | 2490 | 2500 | 2490 | 1695 |
| 506 | 20231212 | 101900 | 1303549330 | 2495 | 2495 | 2495 | 2490 | 4492 |
| 507 | 20231212 | 101800 | 1292362930 | 2495 | 2495 | 2495 | 2495 | 120 |
| 508 | 20231212 | 101700 | 1292063530 | 2500 | 2490 | 2500 | 2490 | 2173 |
| 509 | 20231212 | 101600 | 1286642190 | 2500 | 2500 | 2500 | 2495 | 1083 |
| 510 | 20231212 | 101500 | 1283935090 | 2495 | 2500 | 2500 | 2485 | 47112 |
| 511 | 20231212 | 101400 | 1166721825 | 2500 | 2490 | 2500 | 2490 | 4768 |
| 512 | 20231212 | 101300 | 1154805625 | 2500 | 2500 | 2500 | 2490 | 4235 |
| 513 | 20231212 | 101200 | 1144237085 | 2500 | 2490 | 2500 | 2490 | 2798 |
| 514 | 20231212 | 101100 | 1137259335 | 2500 | 2490 | 2500 | 2490 | 4447 |
| 515 | 20231212 | 101000 | 1126180525 | 2490 | 2495 | 2500 | 2490 | 2268 |
| 516 | 20231212 | 100900 | 1120527775 | 2495 | 2490 | 2495 | 2490 | 1612 |
| 517 | 20231212 | 100800 | 1116506845 | 2490 | 2490 | 2490 | 2480 | 5024 |
| 518 | 20231212 | 100700 | 1104005320 | 2490 | 2490 | 2490 | 2485 | 522 |
| 519 | 20231212 | 100600 | 1102706960 | 2480 | 2485 | 2485 | 2480 | 7429 |
| 520 | 20231212 | 100500 | 1084262235 | 2480 | 2485 | 2485 | 2480 | 17395 |
| 521 | 20231212 | 100400 | 1041094315 | 2485 | 2495 | 2510 | 2485 | 7848 |
| 522 | 20231212 | 100300 | 1021558270 | 2510 | 2490 | 2515 | 2490 | 18557 |
| 523 | 20231212 | 100200 | 975295320 | 2490 | 2500 | 2500 | 2480 | 25660 |
| 524 | 20231212 | 100100 | 911427575 | 2500 | 2505 | 2505 | 2500 | 6927 |
| 525 | 20231212 | 100000 | 894096300 | 2505 | 2515 | 2520 | 2505 | 36274 |
| 526 | 20231212 | 095900 | 803039085 | 2515 | 2515 | 2515 | 2515 | 3006 |
| 527 | 20231212 | 095800 | 795478995 | 2515 | 2525 | 2525 | 2515 | 1753 |
| 528 | 20231212 | 095700 | 791065515 | 2520 | 2520 | 2520 | 2515 | 2440 |
| 529 | 20231212 | 095600 | 784916740 | 2520 | 2530 | 2530 | 2520 | 13279 |
| 530 | 20231212 | 095500 | 751410980 | 2530 | 2520 | 2530 | 2520 | 2778 |
| 531 | 20231212 | 095400 | 744395875 | 2520 | 2520 | 2520 | 2520 | 3724 |
| 532 | 20231212 | 095300 | 735011395 | 2520 | 2515 | 2520 | 2515 | 1201 |
| 533 | 20231212 | 095200 | 731990680 | 2515 | 2515 | 2520 | 2510 | 15056 |
| 534 | 20231212 | 095100 | 694130880 | 2515 | 2525 | 2525 | 2515 | 4048 |
| 535 | 20231212 | 095000 | 683944640 | 2515 | 2535 | 2535 | 2515 | 21332 |
| 536 | 20231212 | 094900 | 630132870 | 2535 | 2535 | 2535 | 2535 | 1760 |
| 537 | 20231212 | 094800 | 625671270 | 2535 | 2530 | 2535 | 2530 | 5176 |
| 538 | 20231212 | 094700 | 612575620 | 2535 | 2535 | 2535 | 2530 | 1140 |
| 539 | 20231212 | 094600 | 609685870 | 2530 | 2540 | 2540 | 2530 | 2824 |
| 540 | 20231212 | 094500 | 602524030 | 2540 | 2545 | 2550 | 2540 | 1405 |
| 541 | 20231212 | 094400 | 598953300 | 2545 | 2540 | 2545 | 2540 | 2134 |
| 542 | 20231212 | 094300 | 593527935 | 2540 | 2540 | 2545 | 2540 | 718 |
| 543 | 20231212 | 094200 | 591704210 | 2545 | 2555 | 2560 | 2545 | 806 |
| 544 | 20231212 | 094100 | 589646895 | 2560 | 2545 | 2560 | 2535 | 2429 |
| 545 | 20231212 | 094000 | 583462150 | 2545 | 2540 | 2545 | 2535 | 11216 |
| 546 | 20231212 | 093900 | 554973755 | 2535 | 2535 | 2535 | 2530 | 990 |
| 547 | 20231212 | 093800 | 552464930 | 2535 | 2540 | 2540 | 2530 | 1854 |
| 548 | 20231212 | 093700 | 547764440 | 2540 | 2530 | 2540 | 2530 | 2287 |
| 549 | 20231212 | 093600 | 541966870 | 2540 | 2535 | 2540 | 2530 | 4597 |
| 550 | 20231212 | 093500 | 530321475 | 2535 | 2525 | 2540 | 2525 | 1177 |
| 551 | 20231212 | 093400 | 527343175 | 2540 | 2525 | 2540 | 2525 | 2726 |
| 552 | 20231212 | 093300 | 520459965 | 2525 | 2530 | 2530 | 2525 | 11807 |
| 553 | 20231212 | 093200 | 490611895 | 2530 | 2545 | 2545 | 2530 | 9856 |
| 554 | 20231212 | 093100 | 465618920 | 2545 | 2545 | 2545 | 2535 | 17213 |
| 555 | 20231212 | 093000 | 421894650 | 2550 | 2550 | 2550 | 2545 | 6960 |
| 556 | 20231212 | 092900 | 404172805 | 2550 | 2555 | 2560 | 2550 | 5760 |
| 557 | 20231212 | 092800 | 389465405 | 2555 | 2545 | 2560 | 2540 | 7780 |
| 558 | 20231212 | 092700 | 369670700 | 2545 | 2555 | 2560 | 2545 | 31278 |
| 559 | 20231212 | 092600 | 289877560 | 2575 | 2570 | 2575 | 2555 | 6026 |
| 560 | 20231212 | 092500 | 274433380 | 2575 | 2570 | 2575 | 2570 | 90 |
| 561 | 20231212 | 092400 | 274201830 | 2570 | 2580 | 2580 | 2570 | 1050 |
| 562 | 20231212 | 092300 | 271498325 | 2580 | 2575 | 2580 | 2570 | 760 |
| 563 | 20231212 | 092200 | 269542025 | 2580 | 2585 | 2585 | 2580 | 135 |
| 564 | 20231212 | 092100 | 269193055 | 2585 | 2575 | 2585 | 2570 | 1317 |
| 565 | 20231212 | 092000 | 265807335 | 2575 | 2580 | 2590 | 2570 | 1907 |
| 566 | 20231212 | 091900 | 260903340 | 2570 | 2575 | 2575 | 2570 | 2193 |
| 567 | 20231212 | 091800 | 255262630 | 2575 | 2575 | 2580 | 2570 | 7853 |
| 568 | 20231212 | 091700 | 235060175 | 2575 | 2590 | 2590 | 2575 | 9706 |
| 569 | 20231212 | 091600 | 210009235 | 2590 | 2585 | 2590 | 2585 | 737 |
| 570 | 20231212 | 091500 | 208102090 | 2585 | 2580 | 2590 | 2580 | 6752 |
| 571 | 20231212 | 091400 | 190645010 | 2585 | 2585 | 2585 | 2585 | 539 |
| 572 | 20231212 | 091300 | 189251695 | 2590 | 2585 | 2590 | 2580 | 2464 |
| 573 | 20231212 | 091200 | 182882255 | 2585 | 2585 | 2585 | 2585 | 58 |
| 574 | 20231212 | 091100 | 182732325 | 2585 | 2585 | 2585 | 2580 | 5228 |
| 575 | 20231212 | 091000 | 169217950 | 2585 | 2580 | 2585 | 2580 | 897 |
| 576 | 20231212 | 090900 | 166900365 | 2585 | 2585 | 2585 | 2585 | 1156 |
| 577 | 20231212 | 090800 | 163912105 | 2590 | 2585 | 2590 | 2585 | 1060 |
| 578 | 20231212 | 090700 | 161171040 | 2580 | 2570 | 2585 | 2570 | 148 |
| 579 | 20231212 | 090600 | 160788595 | 2570 | 2570 | 2570 | 2565 | 4197 |
| 580 | 20231212 | 090500 | 150007730 | 2570 | 2575 | 2575 | 2570 | 2637 |
| 581 | 20231212 | 090400 | 143229635 | 2570 | 2585 | 2590 | 2570 | 5813 |
| 582 | 20231212 | 090300 | 128260055 | 2575 | 2570 | 2590 | 2570 | 3269 |
| 583 | 20231212 | 090200 | 119850595 | 2575 | 2590 | 2605 | 2575 | 8637 |
| 584 | 20231212 | 090100 | 97503640 | 2590 | 2585 | 2595 | 2585 | 2920 |
| 585 | 20231212 | 090000 | 89944965 | 2585 | 2615 | 2620 | 2585 | 33503 |