29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 184200 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 21360 |
| 3 | 20231212 | 184100 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 4 | 20231212 | 184000 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 5 | 20231212 | 183900 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 6 | 20231212 | 183800 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 7 | 20231212 | 183700 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 8 | 20231212 | 183600 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 9 | 20231212 | 183500 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 10 | 20231212 | 183400 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 11 | 20231212 | 183300 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 12 | 20231212 | 183200 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 13 | 20231212 | 183100 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 14 | 20231212 | 183000 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 15 | 20231212 | 182900 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 16 | 20231212 | 182800 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 17 | 20231212 | 182700 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 18 | 20231212 | 182600 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 19 | 20231212 | 182500 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 20 | 20231212 | 182400 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 21 | 20231212 | 182300 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 22 | 20231212 | 182200 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 23 | 20231212 | 182100 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 24 | 20231212 | 182000 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 25 | 20231212 | 181900 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 26 | 20231212 | 181800 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 27 | 20231212 | 181700 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 28 | 20231212 | 181600 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 29 | 20231212 | 181500 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 30 | 20231212 | 181400 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 31 | 20231212 | 181300 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 32 | 20231212 | 181200 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 21360 |
| 33 | 20231212 | 181100 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 34 | 20231212 | 181000 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 35 | 20231212 | 180900 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 36 | 20231212 | 180800 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 37 | 20231212 | 180700 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 38 | 20231212 | 180600 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 39 | 20231212 | 180500 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 40 | 20231212 | 180400 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 41 | 20231212 | 180300 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 42 | 20231212 | 180200 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 43 | 20231212 | 180100 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 44 | 20231212 | 180000 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 45 | 20231212 | 175900 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 46 | 20231212 | 175800 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 47 | 20231212 | 175700 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 48 | 20231212 | 175600 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 49 | 20231212 | 175500 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 50 | 20231212 | 175400 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 51 | 20231212 | 175300 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 52 | 20231212 | 175200 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 53 | 20231212 | 175100 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 54 | 20231212 | 175000 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 55 | 20231212 | 174900 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 56 | 20231212 | 174800 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 57 | 20231212 | 174700 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 58 | 20231212 | 174600 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 59 | 20231212 | 174500 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 60 | 20231212 | 174400 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 61 | 20231212 | 174300 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 62 | 20231212 | 174200 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 21360 |
| 63 | 20231212 | 174100 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 64 | 20231212 | 174000 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 65 | 20231212 | 173900 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 66 | 20231212 | 173800 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 67 | 20231212 | 173700 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 68 | 20231212 | 173600 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 69 | 20231212 | 173500 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 70 | 20231212 | 173400 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 71 | 20231212 | 173300 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 72 | 20231212 | 173200 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 73 | 20231212 | 173100 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 74 | 20231212 | 173000 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 75 | 20231212 | 172900 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 76 | 20231212 | 172800 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 77 | 20231212 | 172700 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 78 | 20231212 | 172600 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 79 | 20231212 | 172500 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 80 | 20231212 | 172400 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 81 | 20231212 | 172300 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 82 | 20231212 | 172200 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 83 | 20231212 | 172100 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 84 | 20231212 | 172000 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 85 | 20231212 | 171900 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 86 | 20231212 | 171800 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 87 | 20231212 | 171700 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 88 | 20231212 | 171600 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 89 | 20231212 | 171500 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 90 | 20231212 | 171400 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 91 | 20231212 | 171300 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 92 | 20231212 | 171200 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 21360 |
| 93 | 20231212 | 171100 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 94 | 20231212 | 171000 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 95 | 20231212 | 170900 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 96 | 20231212 | 170800 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 97 | 20231212 | 170700 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 98 | 20231212 | 170600 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 99 | 20231212 | 170500 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 100 | 20231212 | 170400 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 101 | 20231212 | 170300 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 102 | 20231212 | 170200 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 103 | 20231212 | 170100 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 104 | 20231212 | 170000 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 105 | 20231212 | 165900 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 106 | 20231212 | 165800 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 107 | 20231212 | 165700 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 108 | 20231212 | 165600 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 109 | 20231212 | 165500 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 110 | 20231212 | 165400 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 111 | 20231212 | 165300 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 112 | 20231212 | 165200 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 113 | 20231212 | 165100 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 114 | 20231212 | 165000 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 115 | 20231212 | 164900 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 116 | 20231212 | 164800 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 117 | 20231212 | 164700 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 118 | 20231212 | 164600 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 119 | 20231212 | 164500 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 120 | 20231212 | 164400 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 121 | 20231212 | 164300 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 122 | 20231212 | 164200 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 21360 |
| 123 | 20231212 | 164100 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 124 | 20231212 | 164000 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 125 | 20231212 | 163900 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 126 | 20231212 | 163800 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 127 | 20231212 | 163700 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 128 | 20231212 | 163600 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 129 | 20231212 | 163500 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 130 | 20231212 | 163400 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 131 | 20231212 | 163300 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 132 | 20231212 | 163200 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 133 | 20231212 | 163100 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 134 | 20231212 | 163000 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 135 | 20231212 | 162900 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 136 | 20231212 | 162800 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 137 | 20231212 | 162700 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 138 | 20231212 | 162600 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 139 | 20231212 | 162500 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 140 | 20231212 | 162400 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 141 | 20231212 | 162300 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 142 | 20231212 | 162200 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 143 | 20231212 | 162100 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 144 | 20231212 | 162000 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 145 | 20231212 | 161900 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 146 | 20231212 | 161800 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 147 | 20231212 | 161700 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 148 | 20231212 | 161600 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 149 | 20231212 | 161500 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 150 | 20231212 | 161400 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 151 | 20231212 | 161300 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 152 | 20231212 | 161200 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 21360 |
| 153 | 20231212 | 161100 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 154 | 20231212 | 161000 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 155 | 20231212 | 160900 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 156 | 20231212 | 160800 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 157 | 20231212 | 160700 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 158 | 20231212 | 160600 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 159 | 20231212 | 160500 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 160 | 20231212 | 160400 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 161 | 20231212 | 160300 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 162 | 20231212 | 160200 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 163 | 20231212 | 160100 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 164 | 20231212 | 160000 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 165 | 20231212 | 155900 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 166 | 20231212 | 155800 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 167 | 20231212 | 155700 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 168 | 20231212 | 155600 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 169 | 20231212 | 155500 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 170 | 20231212 | 155400 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 171 | 20231212 | 155300 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 172 | 20231212 | 155200 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 173 | 20231212 | 155100 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 174 | 20231212 | 155000 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 175 | 20231212 | 154900 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 176 | 20231212 | 154800 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 177 | 20231212 | 154700 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 178 | 20231212 | 154600 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 179 | 20231212 | 154500 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 180 | 20231212 | 154400 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 181 | 20231212 | 154300 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 182 | 20231212 | 154200 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 21360 |
| 183 | 20231212 | 154100 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 184 | 20231212 | 154000 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 185 | 20231212 | 153900 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 186 | 20231212 | 153800 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 187 | 20231212 | 153700 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 188 | 20231212 | 153600 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 189 | 20231212 | 153500 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 190 | 20231212 | 153400 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 191 | 20231212 | 153300 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 192 | 20231212 | 153200 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 193 | 20231212 | 153100 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 0 |
| 194 | 20231212 | 153000 | 1982035500 | 2555 | 2555 | 2555 | 2555 | 21360 |
| 195 | 20231212 | 152900 | 1927460700 | 2565 | 2565 | 2565 | 2565 | 0 |
| 196 | 20231212 | 152800 | 1927460700 | 2565 | 2565 | 2565 | 2565 | 0 |
| 197 | 20231212 | 152700 | 1927460700 | 2565 | 2565 | 2565 | 2565 | 0 |
| 198 | 20231212 | 152600 | 1927460700 | 2565 | 2565 | 2565 | 2565 | 0 |
| 199 | 20231212 | 152500 | 1927460700 | 2565 | 2565 | 2565 | 2565 | 0 |
| 200 | 20231212 | 152400 | 1927460700 | 2565 | 2565 | 2565 | 2565 | 0 |
| 201 | 20231212 | 152300 | 1927460700 | 2565 | 2565 | 2565 | 2565 | 0 |
| 202 | 20231212 | 152200 | 1927460700 | 2565 | 2565 | 2565 | 2565 | 0 |
| 203 | 20231212 | 152100 | 1927460700 | 2565 | 2565 | 2565 | 2565 | 0 |
| 204 | 20231212 | 152000 | 1927460700 | 2565 | 2565 | 2565 | 2565 | 0 |
| 205 | 20231212 | 151900 | 1927460700 | 2565 | 2565 | 2570 | 2565 | 7971 |
| 206 | 20231212 | 151800 | 1906997555 | 2570 | 2565 | 2570 | 2565 | 8205 |
| 207 | 20231212 | 151700 | 1885924055 | 2570 | 2565 | 2570 | 2560 | 4886 |
| 208 | 20231212 | 151600 | 1873388350 | 2565 | 2580 | 2580 | 2565 | 14561 |
| 209 | 20231212 | 151500 | 1835972605 | 2580 | 2580 | 2580 | 2570 | 9211 |
| 210 | 20231212 | 151400 | 1812281255 | 2580 | 2580 | 2585 | 2580 | 1476 |
| 211 | 20231212 | 151300 | 1808470725 | 2585 | 2590 | 2590 | 2580 | 5568 |
| 212 | 20231212 | 151200 | 1794087695 | 2590 | 2590 | 2590 | 2580 | 2497 |
| 213 | 20231212 | 151100 | 1787645085 | 2585 | 2585 | 2595 | 2580 | 1968 |
| 214 | 20231212 | 151000 | 1782558745 | 2595 | 2590 | 2595 | 2580 | 7509 |
| 215 | 20231212 | 150900 | 1763166735 | 2595 | 2590 | 2595 | 2585 | 704 |
| 216 | 20231212 | 150800 | 1761343755 | 2580 | 2585 | 2585 | 2580 | 3777 |
| 217 | 20231212 | 150700 | 1751586935 | 2590 | 2590 | 2590 | 2580 | 8104 |
| 218 | 20231212 | 150600 | 1730640305 | 2590 | 2595 | 2595 | 2590 | 1849 |
| 219 | 20231212 | 150500 | 1725849135 | 2595 | 2595 | 2595 | 2595 | 916 |
| 220 | 20231212 | 150400 | 1723472115 | 2595 | 2595 | 2595 | 2585 | 4925 |
| 221 | 20231212 | 150300 | 1710715575 | 2595 | 2595 | 2600 | 2590 | 4410 |
| 222 | 20231212 | 150200 | 1699264925 | 2600 | 2600 | 2600 | 2595 | 4268 |
| 223 | 20231212 | 150100 | 1688186625 | 2600 | 2605 | 2605 | 2600 | 244 |
| 224 | 20231212 | 150000 | 1687552115 | 2600 | 2600 | 2600 | 2600 | 614 |
| 225 | 20231212 | 145900 | 1685955715 | 2600 | 2595 | 2605 | 2595 | 5022 |
| 226 | 20231212 | 145800 | 1672907210 | 2595 | 2600 | 2600 | 2595 | 1546 |
| 227 | 20231212 | 145700 | 1668891615 | 2595 | 2600 | 2600 | 2595 | 1347 |
| 228 | 20231212 | 145600 | 1665390885 | 2605 | 2605 | 2605 | 2600 | 76 |
| 229 | 20231212 | 145500 | 1665193130 | 2605 | 2610 | 2610 | 2600 | 967 |
| 230 | 20231212 | 145400 | 1662676195 | 2605 | 2600 | 2605 | 2600 | 3164 |
| 231 | 20231212 | 145300 | 1654439980 | 2605 | 2610 | 2610 | 2600 | 3296 |
| 232 | 20231212 | 145200 | 1645869975 | 2610 | 2610 | 2610 | 2600 | 381 |
| 233 | 20231212 | 145100 | 1644878565 | 2610 | 2605 | 2610 | 2600 | 167 |
| 234 | 20231212 | 145000 | 1644443865 | 2600 | 2605 | 2605 | 2600 | 3399 |
| 235 | 20231212 | 144900 | 1635599545 | 2605 | 2610 | 2610 | 2605 | 1153 |
| 236 | 20231212 | 144800 | 1632595965 | 2605 | 2605 | 2610 | 2605 | 2525 |
| 237 | 20231212 | 144700 | 1626017665 | 2610 | 2620 | 2620 | 2610 | 4497 |
| 238 | 20231212 | 144600 | 1614273080 | 2615 | 2625 | 2625 | 2615 | 528 |
| 239 | 20231212 | 144500 | 1612890055 | 2625 | 2625 | 2625 | 2620 | 1016 |
| 240 | 20231212 | 144400 | 1610228055 | 2625 | 2625 | 2625 | 2625 | 50 |
| 241 | 20231212 | 144300 | 1610096805 | 2620 | 2620 | 2625 | 2620 | 243 |
| 242 | 20231212 | 144200 | 1609460050 | 2620 | 2620 | 2620 | 2615 | 2471 |
| 243 | 20231212 | 144100 | 1602993280 | 2620 | 2630 | 2630 | 2620 | 519 |
| 244 | 20231212 | 144000 | 1601630705 | 2630 | 2630 | 2630 | 2630 | 2 |
| 245 | 20231212 | 143900 | 1601625445 | 2630 | 2625 | 2630 | 2625 | 912 |
| 246 | 20231212 | 143800 | 1599231440 | 2625 | 2625 | 2625 | 2620 | 1758 |
| 247 | 20231212 | 143700 | 1594625405 | 2620 | 2620 | 2620 | 2620 | 212 |
| 248 | 20231212 | 143600 | 1594069965 | 2615 | 2620 | 2620 | 2615 | 1041 |
| 249 | 20231212 | 143500 | 1591342560 | 2620 | 2620 | 2620 | 2620 | 9 |
| 250 | 20231212 | 143400 | 1591318980 | 2620 | 2620 | 2620 | 2620 | 684 |
| 251 | 20231212 | 143300 | 1589526900 | 2620 | 2620 | 2620 | 2620 | 93 |
| 252 | 20231212 | 143200 | 1589283240 | 2620 | 2620 | 2620 | 2620 | 68 |
| 253 | 20231212 | 143100 | 1589105080 | 2620 | 2620 | 2620 | 2620 | 103 |
| 254 | 20231212 | 143000 | 1588835220 | 2620 | 2620 | 2620 | 2620 | 133 |
| 255 | 20231212 | 142900 | 1588486760 | 2620 | 2625 | 2625 | 2620 | 909 |
| 256 | 20231212 | 142800 | 1586105165 | 2620 | 2630 | 2630 | 2620 | 210 |
| 257 | 20231212 | 142700 | 1585554900 | 2630 | 2620 | 2630 | 2620 | 649 |
| 258 | 20231212 | 142600 | 1583851275 | 2630 | 2625 | 2630 | 2625 | 32 |
| 259 | 20231212 | 142500 | 1583767265 | 2630 | 2630 | 2630 | 2630 | 115 |
| 260 | 20231212 | 142400 | 1583464815 | 2630 | 2630 | 2630 | 2630 | 302 |
| 261 | 20231212 | 142300 | 1582670555 | 2620 | 2620 | 2620 | 2620 | 34 |
| 262 | 20231212 | 142200 | 1582581475 | 2620 | 2620 | 2620 | 2620 | 837 |
| 263 | 20231212 | 142100 | 1580388535 | 2620 | 2625 | 2630 | 2620 | 2415 |
| 264 | 20231212 | 142000 | 1574060965 | 2625 | 2625 | 2630 | 2620 | 933 |
| 265 | 20231212 | 141900 | 1571613715 | 2630 | 2625 | 2630 | 2625 | 182 |
| 266 | 20231212 | 141800 | 1571135705 | 2625 | 2625 | 2625 | 2625 | 120 |
| 267 | 20231212 | 141700 | 1570820705 | 2625 | 2620 | 2625 | 2620 | 136 |
| 268 | 20231212 | 141600 | 1570464380 | 2625 | 2620 | 2625 | 2620 | 1160 |
| 269 | 20231212 | 141500 | 1567420665 | 2620 | 2625 | 2625 | 2620 | 781 |
| 270 | 20231212 | 141400 | 1565374440 | 2625 | 2625 | 2625 | 2625 | 0 |
| 271 | 20231212 | 141300 | 1565374440 | 2625 | 2625 | 2625 | 2620 | 1721 |
| 272 | 20231212 | 141200 | 1560864910 | 2625 | 2625 | 2625 | 2625 | 982 |
| 273 | 20231212 | 141100 | 1558287160 | 2620 | 2620 | 2620 | 2620 | 50 |
| 274 | 20231212 | 141000 | 1558156160 | 2625 | 2625 | 2625 | 2625 | 78 |
| 275 | 20231212 | 140900 | 1557951410 | 2620 | 2625 | 2625 | 2620 | 1212 |
| 276 | 20231212 | 140800 | 1554773910 | 2620 | 2620 | 2625 | 2620 | 508 |
| 277 | 20231212 | 140700 | 1553440860 | 2625 | 2625 | 2625 | 2625 | 1 |
| 278 | 20231212 | 140600 | 1553438235 | 2620 | 2620 | 2620 | 2620 | 92 |
| 279 | 20231212 | 140500 | 1553197195 | 2625 | 2625 | 2625 | 2625 | 3 |
| 280 | 20231212 | 140400 | 1553189320 | 2625 | 2625 | 2625 | 2625 | 62 |
| 281 | 20231212 | 140300 | 1553026570 | 2625 | 2625 | 2625 | 2625 | 11 |
| 282 | 20231212 | 140200 | 1552997695 | 2615 | 2610 | 2615 | 2610 | 112 |
| 283 | 20231212 | 140100 | 1552705340 | 2615 | 2620 | 2620 | 2615 | 2439 |
| 284 | 20231212 | 140000 | 1546326535 | 2620 | 2630 | 2630 | 2620 | 1732 |
| 285 | 20231212 | 135900 | 1541785110 | 2630 | 2630 | 2630 | 2630 | 1733 |
| 286 | 20231212 | 135800 | 1537227320 | 2625 | 2630 | 2635 | 2625 | 296 |
| 287 | 20231212 | 135700 | 1536449810 | 2635 | 2630 | 2635 | 2625 | 3000 |
| 288 | 20231212 | 135600 | 1528558000 | 2635 | 2635 | 2635 | 2635 | 653 |
| 289 | 20231212 | 135500 | 1526837345 | 2635 | 2630 | 2635 | 2630 | 1626 |
| 290 | 20231212 | 135400 | 1522560960 | 2630 | 2620 | 2630 | 2620 | 2106 |
| 291 | 20231212 | 135300 | 1517033455 | 2625 | 2625 | 2625 | 2625 | 52 |
| 292 | 20231212 | 135200 | 1516896955 | 2620 | 2620 | 2620 | 2620 | 432 |
| 293 | 20231212 | 135100 | 1515765115 | 2620 | 2620 | 2620 | 2620 | 111 |
| 294 | 20231212 | 135000 | 1515474295 | 2620 | 2610 | 2620 | 2610 | 126 |
| 295 | 20231212 | 134900 | 1515145175 | 2610 | 2620 | 2620 | 2610 | 198 |
| 296 | 20231212 | 134800 | 1514627185 | 2620 | 2620 | 2620 | 2620 | 8 |
| 297 | 20231212 | 134700 | 1514606225 | 2620 | 2615 | 2620 | 2610 | 7464 |
| 298 | 20231212 | 134600 | 1495088425 | 2615 | 2620 | 2620 | 2615 | 591 |
| 299 | 20231212 | 134500 | 1493542955 | 2620 | 2615 | 2620 | 2615 | 942 |
| 300 | 20231212 | 134400 | 1491079520 | 2615 | 2615 | 2615 | 2610 | 905 |
| 301 | 20231212 | 134300 | 1488715580 | 2610 | 2615 | 2615 | 2610 | 5010 |
| 302 | 20231212 | 134200 | 1475636580 | 2615 | 2620 | 2620 | 2615 | 2971 |
| 303 | 20231212 | 134100 | 1467859705 | 2620 | 2620 | 2620 | 2615 | 227 |
| 304 | 20231212 | 134000 | 1467264990 | 2620 | 2610 | 2620 | 2610 | 249 |
| 305 | 20231212 | 133900 | 1466613040 | 2615 | 2620 | 2620 | 2610 | 1137 |
| 306 | 20231212 | 133800 | 1463641560 | 2615 | 2615 | 2620 | 2610 | 729 |
| 307 | 20231212 | 133700 | 1461737525 | 2615 | 2610 | 2615 | 2610 | 330 |
| 308 | 20231212 | 133600 | 1460874610 | 2605 | 2610 | 2615 | 2605 | 477 |
| 309 | 20231212 | 133500 | 1459631490 | 2605 | 2615 | 2615 | 2595 | 4550 |
| 310 | 20231212 | 133400 | 1447804260 | 2615 | 2605 | 2615 | 2605 | 4158 |
| 311 | 20231212 | 133300 | 1436964105 | 2615 | 2610 | 2615 | 2600 | 10334 |
| 312 | 20231212 | 133200 | 1410051135 | 2620 | 2620 | 2620 | 2615 | 495 |
| 313 | 20231212 | 133100 | 1408756255 | 2620 | 2620 | 2625 | 2615 | 354 |
| 314 | 20231212 | 133000 | 1407829975 | 2625 | 2620 | 2625 | 2615 | 2659 |
| 315 | 20231212 | 132900 | 1400868320 | 2620 | 2615 | 2620 | 2610 | 1358 |
| 316 | 20231212 | 132800 | 1397319920 | 2610 | 2605 | 2625 | 2605 | 3490 |
| 317 | 20231212 | 132700 | 1388197830 | 2605 | 2630 | 2630 | 2605 | 21676 |
| 318 | 20231212 | 132600 | 1331632300 | 2620 | 2645 | 2645 | 2620 | 8201 |
| 319 | 20231212 | 132500 | 1310073385 | 2645 | 2655 | 2655 | 2645 | 10068 |
| 320 | 20231212 | 132400 | 1283415565 | 2650 | 2660 | 2660 | 2650 | 5910 |
| 321 | 20231212 | 132300 | 1267738235 | 2660 | 2660 | 2660 | 2660 | 0 |
| 322 | 20231212 | 132200 | 1267738235 | 2660 | 2660 | 2660 | 2655 | 1071 |
| 323 | 20231212 | 132100 | 1264894375 | 2660 | 2655 | 2660 | 2655 | 1237 |
| 324 | 20231212 | 132000 | 1261604145 | 2660 | 2655 | 2660 | 2655 | 1855 |
| 325 | 20231212 | 131900 | 1256677135 | 2655 | 2655 | 2655 | 2655 | 2066 |
| 326 | 20231212 | 131800 | 1251191905 | 2660 | 2660 | 2660 | 2660 | 0 |
| 327 | 20231212 | 131700 | 1251191905 | 2660 | 2660 | 2660 | 2660 | 51 |
| 328 | 20231212 | 131600 | 1251056245 | 2660 | 2660 | 2660 | 2660 | 167 |
| 329 | 20231212 | 131500 | 1250612025 | 2660 | 2660 | 2660 | 2660 | 220 |
| 330 | 20231212 | 131400 | 1250026825 | 2660 | 2660 | 2660 | 2660 | 388 |
| 331 | 20231212 | 131300 | 1248994745 | 2660 | 2660 | 2660 | 2660 | 2 |
| 332 | 20231212 | 131200 | 1248989425 | 2660 | 2660 | 2660 | 2660 | 151 |
| 333 | 20231212 | 131100 | 1248587765 | 2660 | 2660 | 2660 | 2655 | 594 |
| 334 | 20231212 | 131000 | 1247008635 | 2660 | 2660 | 2660 | 2660 | 21 |
| 335 | 20231212 | 130900 | 1246952775 | 2660 | 2655 | 2660 | 2655 | 501 |
| 336 | 20231212 | 130800 | 1245622615 | 2655 | 2655 | 2655 | 2655 | 346 |
| 337 | 20231212 | 130700 | 1244703985 | 2655 | 2655 | 2655 | 2655 | 0 |
| 338 | 20231212 | 130600 | 1244703985 | 2655 | 2655 | 2655 | 2655 | 20 |
| 339 | 20231212 | 130500 | 1244650885 | 2655 | 2655 | 2655 | 2655 | 201 |
| 340 | 20231212 | 130400 | 1244117230 | 2660 | 2655 | 2660 | 2655 | 994 |
| 341 | 20231212 | 130300 | 1241477865 | 2660 | 2660 | 2660 | 2660 | 138 |
| 342 | 20231212 | 130200 | 1241110785 | 2660 | 2655 | 2665 | 2655 | 789 |
| 343 | 20231212 | 130100 | 1239010835 | 2660 | 2660 | 2660 | 2655 | 145 |
| 344 | 20231212 | 130000 | 1238625145 | 2660 | 2660 | 2660 | 2660 | 81 |
| 345 | 20231212 | 125900 | 1238409685 | 2660 | 2655 | 2660 | 2655 | 1464 |
| 346 | 20231212 | 125800 | 1234522755 | 2655 | 2660 | 2660 | 2655 | 60 |
| 347 | 20231212 | 125700 | 1234363205 | 2660 | 2660 | 2660 | 2660 | 824 |
| 348 | 20231212 | 125600 | 1232171365 | 2660 | 2660 | 2660 | 2660 | 51 |
| 349 | 20231212 | 125500 | 1232035705 | 2660 | 2655 | 2660 | 2655 | 1367 |
| 350 | 20231212 | 125400 | 1228402565 | 2655 | 2655 | 2655 | 2655 | 1606 |
| 351 | 20231212 | 125300 | 1224138635 | 2655 | 2655 | 2660 | 2655 | 7631 |
| 352 | 20231212 | 125200 | 1203878090 | 2660 | 2660 | 2660 | 2655 | 196 |
| 353 | 20231212 | 125100 | 1203356930 | 2660 | 2660 | 2660 | 2660 | 432 |
| 354 | 20231212 | 125000 | 1202207810 | 2660 | 2660 | 2660 | 2660 | 580 |
| 355 | 20231212 | 124900 | 1200665010 | 2660 | 2655 | 2660 | 2655 | 2932 |
| 356 | 20231212 | 124800 | 1192879830 | 2655 | 2660 | 2660 | 2655 | 6141 |
| 357 | 20231212 | 124700 | 1176544845 | 2660 | 2665 | 2665 | 2660 | 610 |
| 358 | 20231212 | 124600 | 1174920720 | 2665 | 2665 | 2665 | 2665 | 154 |
| 359 | 20231212 | 124500 | 1174510310 | 2665 | 2660 | 2665 | 2660 | 1506 |
| 360 | 20231212 | 124400 | 1170501820 | 2665 | 2665 | 2665 | 2660 | 661 |
| 361 | 20231212 | 124300 | 1168741255 | 2665 | 2665 | 2665 | 2665 | 562 |
| 362 | 20231212 | 124200 | 1167243525 | 2665 | 2660 | 2665 | 2660 | 1095 |
| 363 | 20231212 | 124100 | 1164326450 | 2660 | 2660 | 2660 | 2660 | 174 |
| 364 | 20231212 | 124000 | 1163863610 | 2660 | 2660 | 2660 | 2660 | 629 |
| 365 | 20231212 | 123900 | 1162190470 | 2660 | 2660 | 2665 | 2660 | 650 |
| 366 | 20231212 | 123800 | 1160461140 | 2665 | 2660 | 2665 | 2660 | 300 |
| 367 | 20231212 | 123700 | 1159662860 | 2660 | 2665 | 2665 | 2660 | 1822 |
| 368 | 20231212 | 123600 | 1154808940 | 2665 | 2670 | 2670 | 2665 | 2786 |
| 369 | 20231212 | 123500 | 1147383625 | 2670 | 2670 | 2670 | 2670 | 0 |
| 370 | 20231212 | 123400 | 1147383625 | 2670 | 2670 | 2675 | 2670 | 1585 |
| 371 | 20231212 | 123300 | 1143151670 | 2670 | 2665 | 2670 | 2665 | 1525 |
| 372 | 20231212 | 123200 | 1139080990 | 2670 | 2670 | 2675 | 2670 | 312 |
| 373 | 20231212 | 123100 | 1138247945 | 2670 | 2675 | 2675 | 2670 | 211 |
| 374 | 20231212 | 123000 | 1137684570 | 2665 | 2665 | 2665 | 2665 | 700 |
| 375 | 20231212 | 122900 | 1135819070 | 2675 | 2675 | 2675 | 2675 | 37 |
| 376 | 20231212 | 122800 | 1135720095 | 2670 | 2670 | 2670 | 2670 | 1314 |
| 377 | 20231212 | 122700 | 1132211715 | 2680 | 2680 | 2680 | 2670 | 2510 |
| 378 | 20231212 | 122600 | 1125509975 | 2675 | 2670 | 2680 | 2670 | 252 |
| 379 | 20231212 | 122500 | 1124835875 | 2670 | 2670 | 2670 | 2670 | 5 |
| 380 | 20231212 | 122400 | 1124822525 | 2680 | 2680 | 2680 | 2680 | 2 |
| 381 | 20231212 | 122300 | 1124817165 | 2680 | 2680 | 2680 | 2670 | 5319 |
| 382 | 20231212 | 122200 | 1110591450 | 2685 | 2690 | 2690 | 2680 | 111 |
| 383 | 20231212 | 122100 | 1110292965 | 2690 | 2675 | 2690 | 2675 | 294 |
| 384 | 20231212 | 122000 | 1109506165 | 2675 | 2675 | 2675 | 2675 | 50 |
| 385 | 20231212 | 121900 | 1109372415 | 2680 | 2675 | 2685 | 2675 | 287 |
| 386 | 20231212 | 121800 | 1108603725 | 2680 | 2680 | 2680 | 2680 | 14 |
| 387 | 20231212 | 121700 | 1108566205 | 2675 | 2675 | 2675 | 2675 | 30 |
| 388 | 20231212 | 121600 | 1108485955 | 2675 | 2675 | 2675 | 2675 | 0 |
| 389 | 20231212 | 121500 | 1108485955 | 2675 | 2675 | 2675 | 2675 | 27 |
| 390 | 20231212 | 121400 | 1108413730 | 2675 | 2675 | 2675 | 2675 | 162 |
| 391 | 20231212 | 121300 | 1107980380 | 2675 | 2675 | 2675 | 2675 | 818 |
| 392 | 20231212 | 121200 | 1105792230 | 2675 | 2670 | 2675 | 2670 | 299 |
| 393 | 20231212 | 121100 | 1104992655 | 2675 | 2675 | 2675 | 2675 | 226 |
| 394 | 20231212 | 121000 | 1104388105 | 2675 | 2675 | 2675 | 2675 | 307 |
| 395 | 20231212 | 120900 | 1103566880 | 2675 | 2675 | 2675 | 2675 | 157 |
| 396 | 20231212 | 120800 | 1103146905 | 2675 | 2675 | 2675 | 2675 | 5 |
| 397 | 20231212 | 120700 | 1103133530 | 2670 | 2675 | 2675 | 2670 | 176 |
| 398 | 20231212 | 120600 | 1102663405 | 2670 | 2675 | 2675 | 2670 | 840 |
| 399 | 20231212 | 120500 | 1100416605 | 2680 | 2675 | 2680 | 2675 | 972 |
| 400 | 20231212 | 120400 | 1097816500 | 2675 | 2675 | 2675 | 2675 | 80 |
| 401 | 20231212 | 120300 | 1097602500 | 2675 | 2675 | 2675 | 2675 | 25 |
| 402 | 20231212 | 120200 | 1097535625 | 2670 | 2675 | 2675 | 2670 | 127 |
| 403 | 20231212 | 120100 | 1097196400 | 2680 | 2680 | 2680 | 2680 | 548 |
| 404 | 20231212 | 120000 | 1095727760 | 2670 | 2680 | 2680 | 2670 | 664 |
| 405 | 20231212 | 115900 | 1093954640 | 2680 | 2690 | 2690 | 2660 | 15065 |
| 406 | 20231212 | 115800 | 1053738875 | 2690 | 2690 | 2690 | 2680 | 368 |
| 407 | 20231212 | 115700 | 1052751505 | 2690 | 2690 | 2690 | 2690 | 257 |
| 408 | 20231212 | 115600 | 1052060175 | 2680 | 2680 | 2680 | 2680 | 151 |
| 409 | 20231212 | 115500 | 1051655495 | 2690 | 2685 | 2690 | 2685 | 162 |
| 410 | 20231212 | 115400 | 1051219965 | 2680 | 2680 | 2680 | 2680 | 0 |
| 411 | 20231212 | 115300 | 1051219965 | 2680 | 2680 | 2680 | 2680 | 1179 |
| 412 | 20231212 | 115200 | 1048060245 | 2680 | 2680 | 2680 | 2680 | 1366 |
| 413 | 20231212 | 115100 | 1044399365 | 2685 | 2685 | 2685 | 2685 | 0 |
| 414 | 20231212 | 115000 | 1044399365 | 2685 | 2690 | 2690 | 2685 | 453 |
| 415 | 20231212 | 114900 | 1043183055 | 2690 | 2690 | 2690 | 2690 | 0 |
| 416 | 20231212 | 114800 | 1043183055 | 2690 | 2690 | 2690 | 2690 | 115 |
| 417 | 20231212 | 114700 | 1042873705 | 2695 | 2695 | 2695 | 2695 | 0 |
| 418 | 20231212 | 114600 | 1042873705 | 2695 | 2695 | 2695 | 2680 | 224 |
| 419 | 20231212 | 114500 | 1042273355 | 2690 | 2685 | 2690 | 2680 | 1622 |
| 420 | 20231212 | 114400 | 1037925740 | 2685 | 2690 | 2690 | 2685 | 330 |
| 421 | 20231212 | 114300 | 1037039540 | 2690 | 2680 | 2690 | 2680 | 35 |
| 422 | 20231212 | 114200 | 1036945690 | 2680 | 2685 | 2690 | 2680 | 128 |
| 423 | 20231212 | 114100 | 1036602630 | 2690 | 2690 | 2690 | 2690 | 1 |
| 424 | 20231212 | 114000 | 1036599940 | 2690 | 2690 | 2690 | 2680 | 58 |
| 425 | 20231212 | 113900 | 1036444325 | 2690 | 2685 | 2690 | 2680 | 360 |
| 426 | 20231212 | 113800 | 1035477820 | 2685 | 2690 | 2690 | 2685 | 3087 |
| 427 | 20231212 | 113700 | 1027189135 | 2685 | 2685 | 2685 | 2685 | 0 |
| 428 | 20231212 | 113600 | 1027189135 | 2685 | 2685 | 2685 | 2685 | 32 |
| 429 | 20231212 | 113500 | 1027103215 | 2685 | 2690 | 2690 | 2685 | 248 |
| 430 | 20231212 | 113400 | 1026437185 | 2690 | 2690 | 2690 | 2690 | 1000 |
| 431 | 20231212 | 113300 | 1023747185 | 2690 | 2690 | 2690 | 2690 | 265 |
| 432 | 20231212 | 113200 | 1023034335 | 2690 | 2690 | 2690 | 2690 | 1 |
| 433 | 20231212 | 113100 | 1023031645 | 2690 | 2690 | 2695 | 2690 | 803 |
| 434 | 20231212 | 113000 | 1020871570 | 2695 | 2695 | 2695 | 2695 | 44 |
| 435 | 20231212 | 112900 | 1020752990 | 2690 | 2690 | 2690 | 2690 | 240 |
| 436 | 20231212 | 112800 | 1020107390 | 2695 | 2695 | 2695 | 2695 | 210 |
| 437 | 20231212 | 112700 | 1019541440 | 2695 | 2695 | 2695 | 2695 | 10 |
| 438 | 20231212 | 112600 | 1019514490 | 2695 | 2695 | 2695 | 2695 | 50 |
| 439 | 20231212 | 112500 | 1019379740 | 2695 | 2690 | 2695 | 2690 | 142 |
| 440 | 20231212 | 112400 | 1018997235 | 2690 | 2695 | 2695 | 2690 | 51 |
| 441 | 20231212 | 112300 | 1018860040 | 2695 | 2695 | 2695 | 2695 | 70 |
| 442 | 20231212 | 112200 | 1018671390 | 2695 | 2695 | 2695 | 2695 | 640 |
| 443 | 20231212 | 112100 | 1016946590 | 2700 | 2700 | 2700 | 2700 | 282 |
| 444 | 20231212 | 112000 | 1016185190 | 2700 | 2690 | 2700 | 2690 | 69 |
| 445 | 20231212 | 111900 | 1015999570 | 2690 | 2700 | 2700 | 2690 | 520 |
| 446 | 20231212 | 111800 | 1014595770 | 2690 | 2700 | 2700 | 2690 | 414 |
| 447 | 20231212 | 111700 | 1013480110 | 2695 | 2695 | 2700 | 2695 | 253 |
| 448 | 20231212 | 111600 | 1012798270 | 2700 | 2700 | 2700 | 2700 | 201 |
| 449 | 20231212 | 111500 | 1012255570 | 2700 | 2700 | 2700 | 2700 | 25 |
| 450 | 20231212 | 111400 | 1012188070 | 2700 | 2700 | 2700 | 2700 | 1547 |
| 451 | 20231212 | 111300 | 1008011170 | 2700 | 2700 | 2700 | 2700 | 5 |
| 452 | 20231212 | 111200 | 1007997670 | 2700 | 2700 | 2700 | 2700 | 12 |
| 453 | 20231212 | 111100 | 1007965270 | 2700 | 2700 | 2700 | 2700 | 0 |
| 454 | 20231212 | 111000 | 1007965270 | 2700 | 2695 | 2700 | 2695 | 504 |
| 455 | 20231212 | 110900 | 1006605030 | 2690 | 2695 | 2695 | 2690 | 222 |
| 456 | 20231212 | 110800 | 1006007350 | 2695 | 2695 | 2695 | 2695 | 53 |
| 457 | 20231212 | 110700 | 1005864515 | 2695 | 2695 | 2695 | 2695 | 100 |
| 458 | 20231212 | 110600 | 1005595015 | 2695 | 2695 | 2695 | 2695 | 794 |
| 459 | 20231212 | 110500 | 1003455185 | 2690 | 2690 | 2690 | 2690 | 379 |
| 460 | 20231212 | 110400 | 1002435675 | 2690 | 2680 | 2690 | 2680 | 101 |
| 461 | 20231212 | 110300 | 1002164065 | 2680 | 2680 | 2680 | 2680 | 1633 |
| 462 | 20231212 | 110200 | 997787625 | 2680 | 2680 | 2680 | 2680 | 290 |
| 463 | 20231212 | 110100 | 997010425 | 2675 | 2675 | 2675 | 2675 | 3345 |
| 464 | 20231212 | 110000 | 988062550 | 2680 | 2685 | 2685 | 2680 | 2201 |
| 465 | 20231212 | 105900 | 982161750 | 2685 | 2685 | 2685 | 2685 | 45 |
| 466 | 20231212 | 105800 | 982040925 | 2685 | 2685 | 2685 | 2685 | 753 |
| 467 | 20231212 | 105700 | 980019120 | 2685 | 2680 | 2685 | 2680 | 160 |
| 468 | 20231212 | 105600 | 979590135 | 2680 | 2680 | 2680 | 2675 | 598 |
| 469 | 20231212 | 105500 | 977987500 | 2680 | 2680 | 2680 | 2680 | 50 |
| 470 | 20231212 | 105400 | 977853500 | 2675 | 2680 | 2680 | 2675 | 1080 |
| 471 | 20231212 | 105300 | 974959105 | 2675 | 2680 | 2680 | 2675 | 158 |
| 472 | 20231212 | 105200 | 974535955 | 2680 | 2675 | 2680 | 2675 | 107 |
| 473 | 20231212 | 105100 | 974249725 | 2675 | 2675 | 2675 | 2675 | 10 |
| 474 | 20231212 | 105000 | 974222975 | 2675 | 2680 | 2680 | 2675 | 764 |
| 475 | 20231212 | 104900 | 972179175 | 2675 | 2680 | 2680 | 2675 | 128 |
| 476 | 20231212 | 104800 | 971836675 | 2680 | 2680 | 2680 | 2680 | 120 |
| 477 | 20231212 | 104700 | 971515075 | 2680 | 2675 | 2680 | 2675 | 153 |
| 478 | 20231212 | 104600 | 971105785 | 2680 | 2675 | 2680 | 2675 | 3833 |
| 479 | 20231212 | 104500 | 960850705 | 2680 | 2685 | 2685 | 2680 | 978 |
| 480 | 20231212 | 104400 | 958229660 | 2685 | 2680 | 2685 | 2675 | 1695 |
| 481 | 20231212 | 104300 | 953687465 | 2680 | 2685 | 2685 | 2680 | 737 |
| 482 | 20231212 | 104200 | 951709290 | 2685 | 2685 | 2685 | 2685 | 2 |
| 483 | 20231212 | 104100 | 951703920 | 2685 | 2680 | 2685 | 2680 | 3107 |
| 484 | 20231212 | 104000 | 943377155 | 2685 | 2685 | 2685 | 2685 | 340 |
| 485 | 20231212 | 103900 | 942464255 | 2685 | 2695 | 2695 | 2685 | 240 |
| 486 | 20231212 | 103800 | 941819655 | 2695 | 2695 | 2695 | 2695 | 0 |
| 487 | 20231212 | 103700 | 941819655 | 2695 | 2695 | 2695 | 2695 | 26 |
| 488 | 20231212 | 103600 | 941749585 | 2685 | 2680 | 2685 | 2680 | 63 |
| 489 | 20231212 | 103500 | 941580480 | 2680 | 2695 | 2695 | 2680 | 1585 |
| 490 | 20231212 | 103400 | 937332595 | 2680 | 2685 | 2685 | 2680 | 594 |
| 491 | 20231212 | 103300 | 935739675 | 2680 | 2680 | 2680 | 2680 | 290 |
| 492 | 20231212 | 103200 | 934962475 | 2680 | 2695 | 2695 | 2680 | 102 |
| 493 | 20231212 | 103100 | 934689085 | 2680 | 2680 | 2680 | 2680 | 506 |
| 494 | 20231212 | 103000 | 933333005 | 2680 | 2700 | 2700 | 2675 | 4425 |
| 495 | 20231212 | 102900 | 921455540 | 2700 | 2700 | 2700 | 2700 | 146 |
| 496 | 20231212 | 102800 | 921061340 | 2705 | 2690 | 2705 | 2690 | 41 |
| 497 | 20231212 | 102700 | 920951035 | 2690 | 2690 | 2690 | 2690 | 151 |
| 498 | 20231212 | 102600 | 920544845 | 2690 | 2700 | 2700 | 2690 | 1644 |
| 499 | 20231212 | 102500 | 916110635 | 2700 | 2690 | 2700 | 2690 | 560 |
| 500 | 20231212 | 102400 | 914599235 | 2690 | 2700 | 2700 | 2685 | 607 |
| 501 | 20231212 | 102300 | 912966405 | 2690 | 2705 | 2705 | 2680 | 12270 |
| 502 | 20231212 | 102200 | 879967130 | 2710 | 2710 | 2710 | 2710 | 56 |
| 503 | 20231212 | 102100 | 879815370 | 2710 | 2705 | 2710 | 2705 | 7 |
| 504 | 20231212 | 102000 | 879796430 | 2705 | 2705 | 2705 | 2705 | 0 |
| 505 | 20231212 | 101900 | 879796430 | 2705 | 2705 | 2705 | 2705 | 1 |
| 506 | 20231212 | 101800 | 879793725 | 2705 | 2715 | 2715 | 2705 | 1482 |
| 507 | 20231212 | 101700 | 875781245 | 2705 | 2705 | 2705 | 2705 | 0 |
| 508 | 20231212 | 101600 | 875781245 | 2705 | 2700 | 2705 | 2700 | 184 |
| 509 | 20231212 | 101500 | 875284425 | 2715 | 2705 | 2715 | 2705 | 10 |
| 510 | 20231212 | 101400 | 875257365 | 2705 | 2705 | 2705 | 2705 | 2 |
| 511 | 20231212 | 101300 | 875251955 | 2700 | 2715 | 2715 | 2700 | 303 |
| 512 | 20231212 | 101200 | 874429340 | 2715 | 2715 | 2715 | 2715 | 16 |
| 513 | 20231212 | 101100 | 874385900 | 2715 | 2715 | 2715 | 2715 | 0 |
| 514 | 20231212 | 101000 | 874385900 | 2715 | 2715 | 2715 | 2700 | 152 |
| 515 | 20231212 | 100900 | 873975465 | 2705 | 2700 | 2705 | 2700 | 258 |
| 516 | 20231212 | 100800 | 873278640 | 2700 | 2705 | 2705 | 2700 | 15 |
| 517 | 20231212 | 100700 | 873238125 | 2705 | 2705 | 2705 | 2700 | 2817 |
| 518 | 20231212 | 100600 | 865620095 | 2705 | 2710 | 2710 | 2705 | 173 |
| 519 | 20231212 | 100500 | 865152110 | 2710 | 2710 | 2710 | 2710 | 177 |
| 520 | 20231212 | 100400 | 864672440 | 2705 | 2700 | 2705 | 2700 | 4189 |
| 521 | 20231212 | 100300 | 853342655 | 2705 | 2700 | 2705 | 2700 | 42 |
| 522 | 20231212 | 100200 | 853229075 | 2700 | 2705 | 2705 | 2700 | 3508 |
| 523 | 20231212 | 100100 | 843751845 | 2710 | 2705 | 2710 | 2705 | 31 |
| 524 | 20231212 | 100000 | 843667840 | 2720 | 2715 | 2720 | 2705 | 2391 |
| 525 | 20231212 | 095900 | 837166325 | 2715 | 2710 | 2720 | 2705 | 1018 |
| 526 | 20231212 | 095800 | 834409965 | 2710 | 2715 | 2715 | 2710 | 2343 |
| 527 | 20231212 | 095700 | 828058125 | 2720 | 2725 | 2730 | 2715 | 3867 |
| 528 | 20231212 | 095600 | 817542095 | 2725 | 2725 | 2725 | 2720 | 143 |
| 529 | 20231212 | 095500 | 817152960 | 2720 | 2715 | 2720 | 2715 | 323 |
| 530 | 20231212 | 095400 | 816275515 | 2715 | 2715 | 2715 | 2715 | 773 |
| 531 | 20231212 | 095300 | 814176820 | 2715 | 2730 | 2730 | 2715 | 513 |
| 532 | 20231212 | 095200 | 812776870 | 2730 | 2715 | 2730 | 2715 | 551 |
| 533 | 20231212 | 095100 | 811275710 | 2725 | 2730 | 2730 | 2720 | 1426 |
| 534 | 20231212 | 095000 | 807393735 | 2730 | 2730 | 2730 | 2715 | 328 |
| 535 | 20231212 | 094900 | 806500855 | 2730 | 2715 | 2735 | 2715 | 1879 |
| 536 | 20231212 | 094800 | 801383640 | 2710 | 2710 | 2715 | 2710 | 904 |
| 537 | 20231212 | 094700 | 798933795 | 2710 | 2700 | 2710 | 2700 | 636 |
| 538 | 20231212 | 094600 | 797216060 | 2700 | 2705 | 2705 | 2700 | 138 |
| 539 | 20231212 | 094500 | 796842910 | 2705 | 2705 | 2705 | 2700 | 21 |
| 540 | 20231212 | 094400 | 796786160 | 2700 | 2695 | 2700 | 2695 | 1607 |
| 541 | 20231212 | 094300 | 792447280 | 2695 | 2700 | 2700 | 2695 | 1266 |
| 542 | 20231212 | 094200 | 789032605 | 2700 | 2700 | 2705 | 2700 | 1776 |
| 543 | 20231212 | 094100 | 784236480 | 2700 | 2705 | 2705 | 2700 | 274 |
| 544 | 20231212 | 094000 | 783496425 | 2705 | 2710 | 2710 | 2700 | 1099 |
| 545 | 20231212 | 093900 | 780528385 | 2710 | 2700 | 2710 | 2700 | 1531 |
| 546 | 20231212 | 093800 | 776394665 | 2700 | 2695 | 2700 | 2695 | 590 |
| 547 | 20231212 | 093700 | 774803665 | 2695 | 2700 | 2700 | 2695 | 1297 |
| 548 | 20231212 | 093600 | 771305835 | 2700 | 2700 | 2700 | 2695 | 394 |
| 549 | 20231212 | 093500 | 770242535 | 2695 | 2690 | 2700 | 2690 | 1271 |
| 550 | 20231212 | 093400 | 766814980 | 2695 | 2680 | 2695 | 2680 | 1705 |
| 551 | 20231212 | 093300 | 762233975 | 2685 | 2690 | 2700 | 2685 | 2340 |
| 552 | 20231212 | 093200 | 755938555 | 2680 | 2685 | 2685 | 2680 | 1888 |
| 553 | 20231212 | 093100 | 750870985 | 2685 | 2695 | 2695 | 2685 | 4263 |
| 554 | 20231212 | 093000 | 739383100 | 2695 | 2700 | 2700 | 2690 | 1898 |
| 555 | 20231212 | 092900 | 734259010 | 2680 | 2690 | 2705 | 2680 | 7286 |
| 556 | 20231212 | 092800 | 714639315 | 2695 | 2685 | 2695 | 2680 | 5034 |
| 557 | 20231212 | 092700 | 701114005 | 2680 | 2685 | 2685 | 2680 | 10715 |
| 558 | 20231212 | 092600 | 672392005 | 2685 | 2690 | 2690 | 2685 | 6164 |
| 559 | 20231212 | 092500 | 655833020 | 2690 | 2695 | 2695 | 2690 | 1502 |
| 560 | 20231212 | 092400 | 651791985 | 2695 | 2690 | 2695 | 2685 | 4902 |
| 561 | 20231212 | 092300 | 638587900 | 2685 | 2690 | 2690 | 2685 | 5945 |
| 562 | 20231212 | 092200 | 622612245 | 2690 | 2700 | 2710 | 2690 | 14584 |
| 563 | 20231212 | 092100 | 583273415 | 2700 | 2705 | 2710 | 2695 | 13894 |
| 564 | 20231212 | 092000 | 545745940 | 2705 | 2715 | 2715 | 2705 | 8636 |
| 565 | 20231212 | 091900 | 522334365 | 2715 | 2720 | 2725 | 2715 | 4528 |
| 566 | 20231212 | 091800 | 510033845 | 2720 | 2720 | 2730 | 2720 | 4863 |
| 567 | 20231212 | 091700 | 496806320 | 2725 | 2730 | 2730 | 2720 | 3569 |
| 568 | 20231212 | 091600 | 487073695 | 2735 | 2745 | 2745 | 2735 | 3009 |
| 569 | 20231212 | 091500 | 478834925 | 2745 | 2750 | 2750 | 2745 | 153 |
| 570 | 20231212 | 091400 | 478414355 | 2750 | 2750 | 2750 | 2745 | 3399 |
| 571 | 20231212 | 091300 | 469080100 | 2755 | 2755 | 2765 | 2755 | 6140 |
| 572 | 20231212 | 091200 | 452154530 | 2755 | 2735 | 2755 | 2735 | 6592 |
| 573 | 20231212 | 091100 | 434034570 | 2740 | 2730 | 2740 | 2730 | 2427 |
| 574 | 20231212 | 091000 | 427397050 | 2730 | 2720 | 2730 | 2720 | 2113 |
| 575 | 20231212 | 090900 | 421633475 | 2720 | 2715 | 2720 | 2715 | 2228 |
| 576 | 20231212 | 090800 | 415577280 | 2715 | 2710 | 2725 | 2710 | 5930 |
| 577 | 20231212 | 090700 | 399467510 | 2710 | 2700 | 2710 | 2695 | 3594 |
| 578 | 20231212 | 090600 | 389751015 | 2680 | 2730 | 2735 | 2680 | 30370 |
| 579 | 20231212 | 090500 | 307412195 | 2725 | 2725 | 2725 | 2720 | 8365 |
| 580 | 20231212 | 090400 | 284622930 | 2730 | 2740 | 2750 | 2725 | 23746 |
| 581 | 20231212 | 090300 | 219750735 | 2735 | 2745 | 2745 | 2730 | 6990 |
| 582 | 20231212 | 090200 | 200616400 | 2740 | 2770 | 2775 | 2740 | 15789 |
| 583 | 20231212 | 090100 | 157153615 | 2770 | 2810 | 2810 | 2765 | 30632 |
| 584 | 20231212 | 090000 | 71539090 | 2810 | 2805 | 2860 | 2805 | 25417 |