36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 211000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 4822 |
| 3 | 20231208 | 210900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 4 | 20231208 | 210800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 5 | 20231208 | 210700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 6 | 20231208 | 210600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 7 | 20231208 | 210500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 8 | 20231208 | 210400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 9 | 20231208 | 210300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 10 | 20231208 | 210200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 11 | 20231208 | 210100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 12 | 20231208 | 210000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 13 | 20231208 | 205900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 14 | 20231208 | 205800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 15 | 20231208 | 205700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 16 | 20231208 | 205600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 17 | 20231208 | 205500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 18 | 20231208 | 205400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 19 | 20231208 | 205300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 20 | 20231208 | 205200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 21 | 20231208 | 205100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 22 | 20231208 | 205000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 23 | 20231208 | 204900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 24 | 20231208 | 204800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 25 | 20231208 | 204700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 26 | 20231208 | 204600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 27 | 20231208 | 204500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 28 | 20231208 | 204400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 29 | 20231208 | 204300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 30 | 20231208 | 204200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 31 | 20231208 | 204100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 32 | 20231208 | 204000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 4822 |
| 33 | 20231208 | 203900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 34 | 20231208 | 203800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 35 | 20231208 | 203700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 36 | 20231208 | 203600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 37 | 20231208 | 203500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 38 | 20231208 | 203400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 39 | 20231208 | 203300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 40 | 20231208 | 203200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 41 | 20231208 | 203100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 42 | 20231208 | 203000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 43 | 20231208 | 202900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 44 | 20231208 | 202800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 45 | 20231208 | 202700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 46 | 20231208 | 202600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 47 | 20231208 | 202500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 48 | 20231208 | 202400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 49 | 20231208 | 202300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 50 | 20231208 | 202200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 51 | 20231208 | 202100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 52 | 20231208 | 202000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 53 | 20231208 | 201900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 54 | 20231208 | 201800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 55 | 20231208 | 201700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 56 | 20231208 | 201600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 57 | 20231208 | 201500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 58 | 20231208 | 201400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 59 | 20231208 | 201300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 60 | 20231208 | 201200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 61 | 20231208 | 201100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 62 | 20231208 | 201000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 4822 |
| 63 | 20231208 | 200900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 64 | 20231208 | 200800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 65 | 20231208 | 200700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 66 | 20231208 | 200600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 67 | 20231208 | 200500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 68 | 20231208 | 200400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 69 | 20231208 | 200300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 70 | 20231208 | 200200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 71 | 20231208 | 200100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 72 | 20231208 | 200000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 73 | 20231208 | 195900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 74 | 20231208 | 195800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 75 | 20231208 | 195700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 76 | 20231208 | 195600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 77 | 20231208 | 195500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 78 | 20231208 | 195400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 79 | 20231208 | 195300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 80 | 20231208 | 195200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 81 | 20231208 | 195100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 82 | 20231208 | 195000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 83 | 20231208 | 194900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 84 | 20231208 | 194800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 85 | 20231208 | 194700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 86 | 20231208 | 194600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 87 | 20231208 | 194500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 88 | 20231208 | 194400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 89 | 20231208 | 194300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 90 | 20231208 | 194200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 91 | 20231208 | 194100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 92 | 20231208 | 194000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 4822 |
| 93 | 20231208 | 193900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 94 | 20231208 | 193800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 95 | 20231208 | 193700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 96 | 20231208 | 193600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 97 | 20231208 | 193500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 98 | 20231208 | 193400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 99 | 20231208 | 193300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 100 | 20231208 | 193200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 101 | 20231208 | 193100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 102 | 20231208 | 193000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 103 | 20231208 | 192900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 104 | 20231208 | 192800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 105 | 20231208 | 192700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 106 | 20231208 | 192600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 107 | 20231208 | 192500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 108 | 20231208 | 192400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 109 | 20231208 | 192300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 110 | 20231208 | 192200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 111 | 20231208 | 192100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 112 | 20231208 | 192000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 113 | 20231208 | 191900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 114 | 20231208 | 191800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 115 | 20231208 | 191700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 116 | 20231208 | 191600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 117 | 20231208 | 191500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 118 | 20231208 | 191400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 119 | 20231208 | 191300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 120 | 20231208 | 191200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 121 | 20231208 | 191100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 122 | 20231208 | 191000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 4822 |
| 123 | 20231208 | 190900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 124 | 20231208 | 190800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 125 | 20231208 | 190700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 126 | 20231208 | 190600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 127 | 20231208 | 190500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 128 | 20231208 | 190400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 129 | 20231208 | 190300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 130 | 20231208 | 190200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 131 | 20231208 | 190100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 132 | 20231208 | 190000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 133 | 20231208 | 185900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 134 | 20231208 | 185800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 135 | 20231208 | 185700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 136 | 20231208 | 185600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 137 | 20231208 | 185500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 138 | 20231208 | 185400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 139 | 20231208 | 185300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 140 | 20231208 | 185200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 141 | 20231208 | 185100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 142 | 20231208 | 185000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 143 | 20231208 | 184900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 144 | 20231208 | 184800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 145 | 20231208 | 184700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 146 | 20231208 | 184600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 147 | 20231208 | 184500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 148 | 20231208 | 184400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 149 | 20231208 | 184300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 150 | 20231208 | 184200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 151 | 20231208 | 184100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 152 | 20231208 | 184000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 4822 |
| 153 | 20231208 | 183900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 154 | 20231208 | 183800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 155 | 20231208 | 183700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 156 | 20231208 | 183600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 157 | 20231208 | 183500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 158 | 20231208 | 183400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 159 | 20231208 | 183300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 160 | 20231208 | 183200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 161 | 20231208 | 183100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 162 | 20231208 | 183000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 163 | 20231208 | 182900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 164 | 20231208 | 182800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 165 | 20231208 | 182700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 166 | 20231208 | 182600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 167 | 20231208 | 182500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 168 | 20231208 | 182400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 169 | 20231208 | 182300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 170 | 20231208 | 182200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 171 | 20231208 | 182100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 172 | 20231208 | 182000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 173 | 20231208 | 181900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 174 | 20231208 | 181800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 175 | 20231208 | 181700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 176 | 20231208 | 181600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 177 | 20231208 | 181500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 178 | 20231208 | 181400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 179 | 20231208 | 181300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 180 | 20231208 | 181200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 181 | 20231208 | 181100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 182 | 20231208 | 181000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 4822 |
| 183 | 20231208 | 180900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 184 | 20231208 | 180800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 185 | 20231208 | 180700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 186 | 20231208 | 180600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 187 | 20231208 | 180500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 188 | 20231208 | 180400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 189 | 20231208 | 180300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 190 | 20231208 | 180200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 191 | 20231208 | 180100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 192 | 20231208 | 180000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 193 | 20231208 | 175900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 194 | 20231208 | 175800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 195 | 20231208 | 175700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 196 | 20231208 | 175600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 197 | 20231208 | 175500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 198 | 20231208 | 175400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 199 | 20231208 | 175300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 200 | 20231208 | 175200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 201 | 20231208 | 175100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 202 | 20231208 | 175000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 203 | 20231208 | 174900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 204 | 20231208 | 174800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 205 | 20231208 | 174700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 206 | 20231208 | 174600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 207 | 20231208 | 174500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 208 | 20231208 | 174400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 209 | 20231208 | 174300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 210 | 20231208 | 174200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 211 | 20231208 | 174100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 212 | 20231208 | 174000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 4822 |
| 213 | 20231208 | 173900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 214 | 20231208 | 173800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 215 | 20231208 | 173700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 216 | 20231208 | 173600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 217 | 20231208 | 173500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 218 | 20231208 | 173400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 219 | 20231208 | 173300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 220 | 20231208 | 173200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 221 | 20231208 | 173100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 222 | 20231208 | 173000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 223 | 20231208 | 172900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 224 | 20231208 | 172800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 225 | 20231208 | 172700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 226 | 20231208 | 172600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 227 | 20231208 | 172500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 228 | 20231208 | 172400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 229 | 20231208 | 172300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 230 | 20231208 | 172200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 231 | 20231208 | 172100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 232 | 20231208 | 172000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 233 | 20231208 | 171900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 234 | 20231208 | 171800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 235 | 20231208 | 171700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 236 | 20231208 | 171600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 237 | 20231208 | 171500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 238 | 20231208 | 171400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 239 | 20231208 | 171300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 240 | 20231208 | 171200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 241 | 20231208 | 171100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 242 | 20231208 | 171000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 4822 |
| 243 | 20231208 | 170900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 244 | 20231208 | 170800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 245 | 20231208 | 170700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 246 | 20231208 | 170600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 247 | 20231208 | 170500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 248 | 20231208 | 170400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 249 | 20231208 | 170300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 250 | 20231208 | 170200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 251 | 20231208 | 170100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 252 | 20231208 | 170000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 253 | 20231208 | 165900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 254 | 20231208 | 165800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 255 | 20231208 | 165700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 256 | 20231208 | 165600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 257 | 20231208 | 165500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 258 | 20231208 | 165400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 259 | 20231208 | 165300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 260 | 20231208 | 165200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 261 | 20231208 | 165100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 262 | 20231208 | 165000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 263 | 20231208 | 164900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 264 | 20231208 | 164800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 265 | 20231208 | 164700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 266 | 20231208 | 164600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 267 | 20231208 | 164500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 268 | 20231208 | 164400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 269 | 20231208 | 164300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 270 | 20231208 | 164200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 271 | 20231208 | 164100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 272 | 20231208 | 164000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 4822 |
| 273 | 20231208 | 163900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 274 | 20231208 | 163800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 275 | 20231208 | 163700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 276 | 20231208 | 163600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 277 | 20231208 | 163500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 278 | 20231208 | 163400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 279 | 20231208 | 163300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 280 | 20231208 | 163200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 281 | 20231208 | 163100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 282 | 20231208 | 163000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 283 | 20231208 | 162900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 284 | 20231208 | 162800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 285 | 20231208 | 162700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 286 | 20231208 | 162600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 287 | 20231208 | 162500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 288 | 20231208 | 162400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 289 | 20231208 | 162300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 290 | 20231208 | 162200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 291 | 20231208 | 162100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 292 | 20231208 | 162000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 293 | 20231208 | 161900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 294 | 20231208 | 161800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 295 | 20231208 | 161700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 296 | 20231208 | 161600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 297 | 20231208 | 161500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 298 | 20231208 | 161400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 299 | 20231208 | 161300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 300 | 20231208 | 161200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 301 | 20231208 | 161100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 302 | 20231208 | 161000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 4822 |
| 303 | 20231208 | 160900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 304 | 20231208 | 160800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 305 | 20231208 | 160700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 306 | 20231208 | 160600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 307 | 20231208 | 160500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 308 | 20231208 | 160400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 309 | 20231208 | 160300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 310 | 20231208 | 160200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 311 | 20231208 | 160100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 312 | 20231208 | 160000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 313 | 20231208 | 155900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 314 | 20231208 | 155800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 315 | 20231208 | 155700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 316 | 20231208 | 155600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 317 | 20231208 | 155500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 318 | 20231208 | 155400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 319 | 20231208 | 155300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 320 | 20231208 | 155200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 321 | 20231208 | 155100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 322 | 20231208 | 155000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 323 | 20231208 | 154900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 324 | 20231208 | 154800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 325 | 20231208 | 154700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 326 | 20231208 | 154600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 327 | 20231208 | 154500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 328 | 20231208 | 154400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 329 | 20231208 | 154300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 330 | 20231208 | 154200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 331 | 20231208 | 154100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 332 | 20231208 | 154000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 4822 |
| 333 | 20231208 | 153900 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 334 | 20231208 | 153800 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 335 | 20231208 | 153700 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 336 | 20231208 | 153600 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 337 | 20231208 | 153500 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 338 | 20231208 | 153400 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 339 | 20231208 | 153300 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 340 | 20231208 | 153200 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 341 | 20231208 | 153100 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 0 |
| 342 | 20231208 | 153000 | 1840150155 | 2455 | 2455 | 2455 | 2455 | 4822 |
| 343 | 20231208 | 152900 | 1828312145 | 2460 | 2460 | 2460 | 2460 | 0 |
| 344 | 20231208 | 152800 | 1828312145 | 2460 | 2460 | 2460 | 2460 | 0 |
| 345 | 20231208 | 152700 | 1828312145 | 2460 | 2460 | 2460 | 2460 | 0 |
| 346 | 20231208 | 152600 | 1828312145 | 2460 | 2460 | 2460 | 2460 | 0 |
| 347 | 20231208 | 152500 | 1828312145 | 2460 | 2460 | 2460 | 2460 | 0 |
| 348 | 20231208 | 152400 | 1828312145 | 2460 | 2460 | 2460 | 2460 | 0 |
| 349 | 20231208 | 152300 | 1828312145 | 2460 | 2460 | 2460 | 2460 | 0 |
| 350 | 20231208 | 152200 | 1828312145 | 2460 | 2460 | 2460 | 2460 | 0 |
| 351 | 20231208 | 152100 | 1828312145 | 2460 | 2460 | 2460 | 2460 | 0 |
| 352 | 20231208 | 152000 | 1828312145 | 2460 | 2460 | 2460 | 2460 | 0 |
| 353 | 20231208 | 151900 | 1828312145 | 2460 | 2470 | 2470 | 2460 | 2021 |
| 354 | 20231208 | 151800 | 1823339830 | 2465 | 2465 | 2465 | 2465 | 17 |
| 355 | 20231208 | 151700 | 1823297925 | 2475 | 2465 | 2475 | 2465 | 418 |
| 356 | 20231208 | 151600 | 1822266210 | 2475 | 2460 | 2475 | 2460 | 1090 |
| 357 | 20231208 | 151500 | 1819573235 | 2470 | 2460 | 2470 | 2455 | 1638 |
| 358 | 20231208 | 151400 | 1815529575 | 2470 | 2470 | 2470 | 2470 | 129 |
| 359 | 20231208 | 151300 | 1815210945 | 2460 | 2455 | 2470 | 2445 | 3487 |
| 360 | 20231208 | 151200 | 1806628415 | 2450 | 2455 | 2455 | 2450 | 1629 |
| 361 | 20231208 | 151100 | 1802630765 | 2455 | 2455 | 2455 | 2450 | 260 |
| 362 | 20231208 | 151000 | 1801993590 | 2455 | 2455 | 2455 | 2450 | 1044 |
| 363 | 20231208 | 150900 | 1799434570 | 2450 | 2455 | 2455 | 2450 | 276 |
| 364 | 20231208 | 150800 | 1798757740 | 2450 | 2465 | 2465 | 2450 | 3024 |
| 365 | 20231208 | 150700 | 1791327550 | 2470 | 2470 | 2470 | 2460 | 219 |
| 366 | 20231208 | 150600 | 1790786680 | 2470 | 2475 | 2480 | 2460 | 2402 |
| 367 | 20231208 | 150500 | 1784870675 | 2475 | 2475 | 2475 | 2470 | 5740 |
| 368 | 20231208 | 150400 | 1770690615 | 2475 | 2475 | 2475 | 2465 | 583 |
| 369 | 20231208 | 150300 | 1769249480 | 2470 | 2470 | 2475 | 2465 | 427 |
| 370 | 20231208 | 150200 | 1768195605 | 2465 | 2470 | 2470 | 2465 | 253 |
| 371 | 20231208 | 150100 | 1767570820 | 2470 | 2470 | 2470 | 2470 | 124 |
| 372 | 20231208 | 150000 | 1767264540 | 2470 | 2465 | 2470 | 2465 | 2726 |
| 373 | 20231208 | 145900 | 1760542020 | 2465 | 2460 | 2465 | 2460 | 88 |
| 374 | 20231208 | 145800 | 1760325140 | 2460 | 2460 | 2460 | 2460 | 1049 |
| 375 | 20231208 | 145700 | 1757744600 | 2460 | 2460 | 2460 | 2460 | 225 |
| 376 | 20231208 | 145600 | 1757191100 | 2460 | 2455 | 2460 | 2455 | 1323 |
| 377 | 20231208 | 145500 | 1753942495 | 2455 | 2455 | 2460 | 2455 | 1276 |
| 378 | 20231208 | 145400 | 1750809400 | 2455 | 2455 | 2455 | 2455 | 613 |
| 379 | 20231208 | 145300 | 1749304485 | 2460 | 2460 | 2460 | 2455 | 1048 |
| 380 | 20231208 | 145200 | 1746731435 | 2460 | 2455 | 2460 | 2455 | 1083 |
| 381 | 20231208 | 145100 | 1744072165 | 2455 | 2455 | 2455 | 2455 | 129 |
| 382 | 20231208 | 145000 | 1743755470 | 2455 | 2450 | 2455 | 2450 | 810 |
| 383 | 20231208 | 144900 | 1741767820 | 2450 | 2450 | 2455 | 2450 | 118 |
| 384 | 20231208 | 144800 | 1741478675 | 2450 | 2450 | 2450 | 2445 | 277 |
| 385 | 20231208 | 144700 | 1740800035 | 2455 | 2455 | 2455 | 2450 | 35 |
| 386 | 20231208 | 144600 | 1740714140 | 2455 | 2455 | 2455 | 2445 | 131 |
| 387 | 20231208 | 144500 | 1740392850 | 2455 | 2455 | 2455 | 2450 | 130 |
| 388 | 20231208 | 144400 | 1740073730 | 2450 | 2455 | 2455 | 2450 | 584 |
| 389 | 20231208 | 144300 | 1738642055 | 2450 | 2440 | 2455 | 2440 | 1580 |
| 390 | 20231208 | 144200 | 1734781270 | 2440 | 2435 | 2440 | 2430 | 1327 |
| 391 | 20231208 | 144100 | 1731550925 | 2440 | 2435 | 2440 | 2435 | 385 |
| 392 | 20231208 | 144000 | 1730612780 | 2440 | 2440 | 2440 | 2435 | 140 |
| 393 | 20231208 | 143900 | 1730271215 | 2440 | 2440 | 2440 | 2435 | 192 |
| 394 | 20231208 | 143800 | 1729802770 | 2435 | 2440 | 2440 | 2435 | 406 |
| 395 | 20231208 | 143700 | 1728812780 | 2435 | 2435 | 2440 | 2435 | 140 |
| 396 | 20231208 | 143600 | 1728471285 | 2440 | 2435 | 2440 | 2435 | 118 |
| 397 | 20231208 | 143500 | 1728183870 | 2435 | 2435 | 2435 | 2430 | 186 |
| 398 | 20231208 | 143400 | 1727730965 | 2435 | 2435 | 2435 | 2430 | 200 |
| 399 | 20231208 | 143300 | 1727244210 | 2435 | 2435 | 2435 | 2435 | 123 |
| 400 | 20231208 | 143200 | 1726944705 | 2435 | 2430 | 2435 | 2430 | 139 |
| 401 | 20231208 | 143100 | 1726606340 | 2435 | 2435 | 2435 | 2435 | 1254 |
| 402 | 20231208 | 143000 | 1723552850 | 2435 | 2440 | 2440 | 2430 | 162 |
| 403 | 20231208 | 142900 | 1723158315 | 2435 | 2440 | 2440 | 2435 | 245 |
| 404 | 20231208 | 142800 | 1722561015 | 2440 | 2435 | 2440 | 2435 | 62 |
| 405 | 20231208 | 142700 | 1722409990 | 2435 | 2435 | 2435 | 2430 | 419 |
| 406 | 20231208 | 142600 | 1721390185 | 2435 | 2435 | 2435 | 2430 | 668 |
| 407 | 20231208 | 142500 | 1719763705 | 2435 | 2430 | 2435 | 2430 | 285 |
| 408 | 20231208 | 142400 | 1719070895 | 2435 | 2430 | 2435 | 2430 | 162 |
| 409 | 20231208 | 142300 | 1718676995 | 2435 | 2430 | 2440 | 2430 | 1119 |
| 410 | 20231208 | 142200 | 1715952590 | 2435 | 2435 | 2435 | 2420 | 135 |
| 411 | 20231208 | 142100 | 1715623970 | 2435 | 2440 | 2440 | 2420 | 1020 |
| 412 | 20231208 | 142000 | 1713150000 | 2440 | 2425 | 2440 | 2425 | 422 |
| 413 | 20231208 | 141900 | 1712125020 | 2425 | 2425 | 2430 | 2425 | 1894 |
| 414 | 20231208 | 141800 | 1707529480 | 2430 | 2425 | 2430 | 2420 | 2876 |
| 415 | 20231208 | 141700 | 1700550740 | 2425 | 2410 | 2425 | 2410 | 2446 |
| 416 | 20231208 | 141600 | 1694631915 | 2410 | 2410 | 2410 | 2410 | 559 |
| 417 | 20231208 | 141500 | 1693284725 | 2410 | 2410 | 2410 | 2410 | 147 |
| 418 | 20231208 | 141400 | 1692930455 | 2405 | 2405 | 2405 | 2400 | 439 |
| 419 | 20231208 | 141300 | 1691874695 | 2405 | 2405 | 2405 | 2400 | 121 |
| 420 | 20231208 | 141200 | 1691583725 | 2405 | 2405 | 2405 | 2405 | 132 |
| 421 | 20231208 | 141100 | 1691266265 | 2405 | 2405 | 2405 | 2405 | 4367 |
| 422 | 20231208 | 141000 | 1680763630 | 2405 | 2405 | 2405 | 2405 | 26 |
| 423 | 20231208 | 140900 | 1680701100 | 2405 | 2395 | 2405 | 2390 | 245 |
| 424 | 20231208 | 140800 | 1680114940 | 2400 | 2395 | 2400 | 2395 | 1958 |
| 425 | 20231208 | 140700 | 1675425500 | 2395 | 2390 | 2395 | 2390 | 1405 |
| 426 | 20231208 | 140600 | 1672062165 | 2390 | 2400 | 2400 | 2390 | 2007 |
| 427 | 20231208 | 140500 | 1667252930 | 2400 | 2400 | 2405 | 2395 | 772 |
| 428 | 20231208 | 140400 | 1665401670 | 2405 | 2405 | 2405 | 2400 | 183 |
| 429 | 20231208 | 140300 | 1664962155 | 2405 | 2405 | 2405 | 2405 | 119 |
| 430 | 20231208 | 140200 | 1664675960 | 2405 | 2405 | 2405 | 2405 | 132 |
| 431 | 20231208 | 140100 | 1664358500 | 2400 | 2405 | 2410 | 2400 | 4008 |
| 432 | 20231208 | 140000 | 1654732260 | 2410 | 2415 | 2415 | 2410 | 620 |
| 433 | 20231208 | 135900 | 1653237955 | 2415 | 2415 | 2415 | 2415 | 611 |
| 434 | 20231208 | 135800 | 1651762390 | 2410 | 2415 | 2415 | 2410 | 178 |
| 435 | 20231208 | 135700 | 1651332525 | 2415 | 2420 | 2420 | 2410 | 114 |
| 436 | 20231208 | 135600 | 1651057160 | 2415 | 2415 | 2415 | 2415 | 300 |
| 437 | 20231208 | 135500 | 1650332660 | 2415 | 2420 | 2420 | 2415 | 55 |
| 438 | 20231208 | 135400 | 1650199730 | 2420 | 2420 | 2420 | 2405 | 1525 |
| 439 | 20231208 | 135300 | 1646530125 | 2415 | 2420 | 2420 | 2410 | 368 |
| 440 | 20231208 | 135200 | 1645642900 | 2415 | 2420 | 2420 | 2410 | 5113 |
| 441 | 20231208 | 135100 | 1633301570 | 2420 | 2425 | 2425 | 2420 | 470 |
| 442 | 20231208 | 135000 | 1632162320 | 2425 | 2430 | 2430 | 2420 | 942 |
| 443 | 20231208 | 134900 | 1629880765 | 2430 | 2430 | 2430 | 2430 | 556 |
| 444 | 20231208 | 134800 | 1628529685 | 2430 | 2430 | 2430 | 2430 | 1366 |
| 445 | 20231208 | 134700 | 1625210305 | 2430 | 2425 | 2430 | 2420 | 4990 |
| 446 | 20231208 | 134600 | 1613132190 | 2430 | 2430 | 2430 | 2425 | 964 |
| 447 | 20231208 | 134500 | 1610789925 | 2430 | 2430 | 2430 | 2430 | 38 |
| 448 | 20231208 | 134400 | 1610697585 | 2425 | 2420 | 2425 | 2420 | 996 |
| 449 | 20231208 | 134300 | 1608283785 | 2420 | 2425 | 2425 | 2420 | 364 |
| 450 | 20231208 | 134200 | 1607402085 | 2425 | 2420 | 2425 | 2420 | 478 |
| 451 | 20231208 | 134100 | 1606244820 | 2420 | 2415 | 2420 | 2415 | 109 |
| 452 | 20231208 | 134000 | 1605981525 | 2415 | 2420 | 2420 | 2410 | 310 |
| 453 | 20231208 | 133900 | 1605232360 | 2420 | 2420 | 2420 | 2420 | 656 |
| 454 | 20231208 | 133800 | 1603644840 | 2420 | 2415 | 2420 | 2410 | 1339 |
| 455 | 20231208 | 133700 | 1600413330 | 2415 | 2410 | 2415 | 2410 | 79 |
| 456 | 20231208 | 133600 | 1600222790 | 2410 | 2415 | 2415 | 2410 | 1291 |
| 457 | 20231208 | 133500 | 1597111310 | 2415 | 2415 | 2415 | 2410 | 312 |
| 458 | 20231208 | 133400 | 1596359180 | 2420 | 2420 | 2420 | 2410 | 459 |
| 459 | 20231208 | 133300 | 1595252580 | 2420 | 2420 | 2420 | 2420 | 26 |
| 460 | 20231208 | 133200 | 1595189660 | 2415 | 2405 | 2420 | 2405 | 230 |
| 461 | 20231208 | 133100 | 1594635570 | 2405 | 2400 | 2405 | 2400 | 2907 |
| 462 | 20231208 | 133000 | 1587658375 | 2400 | 2400 | 2400 | 2400 | 706 |
| 463 | 20231208 | 132900 | 1585963975 | 2400 | 2400 | 2400 | 2400 | 950 |
| 464 | 20231208 | 132800 | 1583683975 | 2400 | 2400 | 2400 | 2400 | 329 |
| 465 | 20231208 | 132700 | 1582894375 | 2400 | 2400 | 2400 | 2400 | 150 |
| 466 | 20231208 | 132600 | 1582534375 | 2395 | 2395 | 2400 | 2395 | 1346 |
| 467 | 20231208 | 132500 | 1579310330 | 2395 | 2395 | 2395 | 2390 | 1950 |
| 468 | 20231208 | 132400 | 1574640330 | 2395 | 2395 | 2395 | 2395 | 169 |
| 469 | 20231208 | 132300 | 1574235575 | 2395 | 2395 | 2395 | 2390 | 147 |
| 470 | 20231208 | 132200 | 1573884010 | 2395 | 2395 | 2395 | 2395 | 23 |
| 471 | 20231208 | 132100 | 1573828925 | 2395 | 2390 | 2395 | 2390 | 590 |
| 472 | 20231208 | 132000 | 1572418725 | 2390 | 2390 | 2390 | 2390 | 960 |
| 473 | 20231208 | 131900 | 1570124325 | 2390 | 2395 | 2395 | 2390 | 2174 |
| 474 | 20231208 | 131800 | 1564922595 | 2395 | 2390 | 2395 | 2390 | 465 |
| 475 | 20231208 | 131700 | 1563811200 | 2390 | 2390 | 2390 | 2385 | 839 |
| 476 | 20231208 | 131600 | 1561809440 | 2390 | 2395 | 2395 | 2390 | 6320 |
| 477 | 20231208 | 131500 | 1546700875 | 2400 | 2400 | 2405 | 2400 | 2486 |
| 478 | 20231208 | 131400 | 1540734360 | 2400 | 2400 | 2400 | 2395 | 1842 |
| 479 | 20231208 | 131300 | 1536318915 | 2400 | 2400 | 2405 | 2400 | 3434 |
| 480 | 20231208 | 131200 | 1528075290 | 2400 | 2400 | 2405 | 2400 | 952 |
| 481 | 20231208 | 131100 | 1525788490 | 2400 | 2405 | 2405 | 2395 | 1106 |
| 482 | 20231208 | 131000 | 1523133470 | 2405 | 2405 | 2405 | 2405 | 35 |
| 483 | 20231208 | 130900 | 1523049295 | 2405 | 2395 | 2405 | 2395 | 244 |
| 484 | 20231208 | 130800 | 1522464805 | 2395 | 2390 | 2395 | 2390 | 981 |
| 485 | 20231208 | 130700 | 1520117820 | 2390 | 2400 | 2400 | 2380 | 13101 |
| 486 | 20231208 | 130600 | 1488848980 | 2405 | 2400 | 2405 | 2400 | 1308 |
| 487 | 20231208 | 130500 | 1485705485 | 2395 | 2400 | 2400 | 2395 | 754 |
| 488 | 20231208 | 130400 | 1483899500 | 2395 | 2400 | 2405 | 2390 | 4341 |
| 489 | 20231208 | 130300 | 1473500160 | 2400 | 2400 | 2405 | 2395 | 3074 |
| 490 | 20231208 | 130200 | 1466125700 | 2395 | 2375 | 2395 | 2375 | 3887 |
| 491 | 20231208 | 130100 | 1456866425 | 2385 | 2375 | 2385 | 2365 | 8535 |
| 492 | 20231208 | 130000 | 1436587965 | 2365 | 2380 | 2390 | 2365 | 2707 |
| 493 | 20231208 | 125900 | 1430167035 | 2375 | 2380 | 2380 | 2375 | 1879 |
| 494 | 20231208 | 125800 | 1425700330 | 2370 | 2405 | 2405 | 2360 | 43039 |
| 495 | 20231208 | 125700 | 1322916740 | 2410 | 2425 | 2430 | 2410 | 25958 |
| 496 | 20231208 | 125600 | 1260147220 | 2425 | 2435 | 2435 | 2420 | 1518 |
| 497 | 20231208 | 125500 | 1256467255 | 2435 | 2425 | 2440 | 2420 | 11561 |
| 498 | 20231208 | 125400 | 1228442420 | 2440 | 2445 | 2445 | 2425 | 17959 |
| 499 | 20231208 | 125300 | 1184745595 | 2440 | 2440 | 2455 | 2440 | 1030 |
| 500 | 20231208 | 125200 | 1182224505 | 2435 | 2430 | 2435 | 2430 | 1543 |
| 501 | 20231208 | 125100 | 1178472490 | 2430 | 2430 | 2435 | 2425 | 3457 |
| 502 | 20231208 | 125000 | 1170074845 | 2435 | 2435 | 2435 | 2430 | 2835 |
| 503 | 20231208 | 124900 | 1163184210 | 2435 | 2435 | 2450 | 2430 | 939 |
| 504 | 20231208 | 124800 | 1160897620 | 2450 | 2420 | 2450 | 2415 | 20926 |
| 505 | 20231208 | 124700 | 1109900405 | 2430 | 2440 | 2440 | 2420 | 1789 |
| 506 | 20231208 | 124600 | 1105558255 | 2440 | 2450 | 2450 | 2420 | 35258 |
| 507 | 20231208 | 124500 | 1019718035 | 2455 | 2455 | 2455 | 2445 | 2289 |
| 508 | 20231208 | 124400 | 1014103860 | 2455 | 2455 | 2455 | 2455 | 9 |
| 509 | 20231208 | 124300 | 1014081765 | 2455 | 2460 | 2460 | 2450 | 967 |
| 510 | 20231208 | 124200 | 1011710475 | 2460 | 2460 | 2460 | 2445 | 21454 |
| 511 | 20231208 | 124100 | 959151495 | 2465 | 2455 | 2465 | 2455 | 204 |
| 512 | 20231208 | 124000 | 958650565 | 2465 | 2460 | 2465 | 2455 | 1282 |
| 513 | 20231208 | 123900 | 955496905 | 2460 | 2465 | 2465 | 2455 | 2071 |
| 514 | 20231208 | 123800 | 950407840 | 2465 | 2465 | 2465 | 2465 | 382 |
| 515 | 20231208 | 123700 | 949466210 | 2465 | 2460 | 2465 | 2455 | 680 |
| 516 | 20231208 | 123600 | 947794550 | 2460 | 2460 | 2460 | 2450 | 1231 |
| 517 | 20231208 | 123500 | 944773160 | 2460 | 2455 | 2460 | 2450 | 6487 |
| 518 | 20231208 | 123400 | 928856830 | 2460 | 2465 | 2465 | 2455 | 518 |
| 519 | 20231208 | 123300 | 927584765 | 2455 | 2465 | 2470 | 2450 | 22349 |
| 520 | 20231208 | 123200 | 872741000 | 2460 | 2475 | 2475 | 2460 | 10774 |
| 521 | 20231208 | 123100 | 846168620 | 2480 | 2470 | 2480 | 2470 | 1027 |
| 522 | 20231208 | 123000 | 843628105 | 2465 | 2470 | 2475 | 2465 | 1355 |
| 523 | 20231208 | 122900 | 840282445 | 2475 | 2475 | 2475 | 2475 | 148 |
| 524 | 20231208 | 122800 | 839916145 | 2475 | 2480 | 2480 | 2475 | 24 |
| 525 | 20231208 | 122700 | 839856730 | 2475 | 2470 | 2475 | 2470 | 5004 |
| 526 | 20231208 | 122600 | 827486090 | 2475 | 2475 | 2480 | 2470 | 6589 |
| 527 | 20231208 | 122500 | 811205770 | 2480 | 2475 | 2480 | 2470 | 442 |
| 528 | 20231208 | 122400 | 810111265 | 2475 | 2470 | 2475 | 2470 | 2466 |
| 529 | 20231208 | 122300 | 804018690 | 2475 | 2470 | 2475 | 2470 | 8111 |
| 530 | 20231208 | 122200 | 783983880 | 2470 | 2475 | 2480 | 2470 | 5819 |
| 531 | 20231208 | 122100 | 769607185 | 2480 | 2480 | 2485 | 2480 | 282 |
| 532 | 20231208 | 122000 | 768907820 | 2480 | 2475 | 2480 | 2475 | 660 |
| 533 | 20231208 | 121900 | 767272010 | 2475 | 2480 | 2480 | 2475 | 2729 |
| 534 | 20231208 | 121800 | 760516090 | 2480 | 2485 | 2485 | 2480 | 10 |
| 535 | 20231208 | 121700 | 760491285 | 2475 | 2480 | 2485 | 2475 | 188 |
| 536 | 20231208 | 121600 | 760025850 | 2480 | 2480 | 2485 | 2475 | 1694 |
| 537 | 20231208 | 121500 | 755826720 | 2480 | 2480 | 2480 | 2480 | 212 |
| 538 | 20231208 | 121400 | 755300960 | 2485 | 2475 | 2485 | 2470 | 988 |
| 539 | 20231208 | 121300 | 752860500 | 2475 | 2475 | 2485 | 2475 | 1280 |
| 540 | 20231208 | 121200 | 749684110 | 2470 | 2480 | 2480 | 2470 | 47829 |
| 541 | 20231208 | 121100 | 631535625 | 2480 | 2480 | 2485 | 2475 | 2958 |
| 542 | 20231208 | 121000 | 624209525 | 2485 | 2495 | 2495 | 2480 | 10978 |
| 543 | 20231208 | 120900 | 596975055 | 2495 | 2495 | 2495 | 2490 | 323 |
| 544 | 20231208 | 120800 | 596170275 | 2495 | 2490 | 2495 | 2485 | 72 |
| 545 | 20231208 | 120700 | 595991000 | 2485 | 2500 | 2500 | 2485 | 1135 |
| 546 | 20231208 | 120600 | 593169665 | 2490 | 2505 | 2505 | 2485 | 12114 |
| 547 | 20231208 | 120500 | 562984170 | 2505 | 2500 | 2505 | 2500 | 819 |
| 548 | 20231208 | 120400 | 560936665 | 2505 | 2500 | 2505 | 2500 | 938 |
| 549 | 20231208 | 120300 | 558591660 | 2505 | 2500 | 2510 | 2500 | 906 |
| 550 | 20231208 | 120200 | 556323330 | 2505 | 2500 | 2505 | 2500 | 2319 |
| 551 | 20231208 | 120100 | 550525825 | 2505 | 2505 | 2505 | 2500 | 501 |
| 552 | 20231208 | 120000 | 549272470 | 2500 | 2505 | 2505 | 2500 | 292 |
| 553 | 20231208 | 115900 | 548541845 | 2505 | 2505 | 2505 | 2505 | 12 |
| 554 | 20231208 | 115800 | 548511785 | 2505 | 2510 | 2510 | 2500 | 790 |
| 555 | 20231208 | 115700 | 546533625 | 2510 | 2510 | 2510 | 2510 | 125 |
| 556 | 20231208 | 115600 | 546219875 | 2505 | 2505 | 2505 | 2505 | 242 |
| 557 | 20231208 | 115500 | 545613665 | 2510 | 2505 | 2510 | 2505 | 510 |
| 558 | 20231208 | 115400 | 544336065 | 2510 | 2505 | 2510 | 2505 | 852 |
| 559 | 20231208 | 115300 | 542201115 | 2510 | 2510 | 2510 | 2510 | 0 |
| 560 | 20231208 | 115200 | 542201115 | 2510 | 2510 | 2515 | 2510 | 637 |
| 561 | 20231208 | 115100 | 540602240 | 2515 | 2515 | 2515 | 2515 | 1 |
| 562 | 20231208 | 115000 | 540599725 | 2510 | 2505 | 2510 | 2505 | 237 |
| 563 | 20231208 | 114900 | 540005685 | 2510 | 2510 | 2510 | 2510 | 435 |
| 564 | 20231208 | 114800 | 538913835 | 2510 | 2510 | 2510 | 2510 | 525 |
| 565 | 20231208 | 114700 | 537596085 | 2510 | 2510 | 2510 | 2510 | 386 |
| 566 | 20231208 | 114600 | 536627225 | 2515 | 2515 | 2515 | 2515 | 110 |
| 567 | 20231208 | 114500 | 536350575 | 2510 | 2515 | 2515 | 2510 | 182 |
| 568 | 20231208 | 114400 | 535893740 | 2515 | 2510 | 2515 | 2510 | 1004 |
| 569 | 20231208 | 114300 | 533373065 | 2515 | 2510 | 2515 | 2510 | 566 |
| 570 | 20231208 | 114200 | 531952395 | 2510 | 2510 | 2510 | 2510 | 1 |
| 571 | 20231208 | 114100 | 531949885 | 2510 | 2510 | 2510 | 2505 | 1397 |
| 572 | 20231208 | 114000 | 528449765 | 2510 | 2505 | 2510 | 2505 | 30 |
| 573 | 20231208 | 113900 | 528374505 | 2510 | 2510 | 2510 | 2505 | 195 |
| 574 | 20231208 | 113800 | 527886020 | 2505 | 2505 | 2510 | 2505 | 932 |
| 575 | 20231208 | 113700 | 525550855 | 2510 | 2505 | 2510 | 2505 | 326 |
| 576 | 20231208 | 113600 | 524733700 | 2510 | 2510 | 2510 | 2510 | 0 |
| 577 | 20231208 | 113500 | 524733700 | 2510 | 2515 | 2515 | 2505 | 824 |
| 578 | 20231208 | 113400 | 522664850 | 2515 | 2515 | 2515 | 2515 | 0 |
| 579 | 20231208 | 113300 | 522664850 | 2515 | 2515 | 2520 | 2515 | 1603 |
| 580 | 20231208 | 113200 | 518633300 | 2515 | 2515 | 2520 | 2515 | 1301 |
| 581 | 20231208 | 113100 | 515361280 | 2520 | 2515 | 2520 | 2515 | 346 |
| 582 | 20231208 | 113000 | 514490460 | 2520 | 2515 | 2520 | 2515 | 759 |
| 583 | 20231208 | 112900 | 512581570 | 2515 | 2520 | 2520 | 2515 | 1321 |
| 584 | 20231208 | 112800 | 509258050 | 2520 | 2525 | 2525 | 2520 | 1428 |
| 585 | 20231208 | 112700 | 505658865 | 2525 | 2520 | 2525 | 2520 | 197 |
| 586 | 20231208 | 112600 | 505161880 | 2520 | 2530 | 2530 | 2515 | 2122 |
| 587 | 20231208 | 112500 | 499820415 | 2530 | 2530 | 2530 | 2530 | 1 |
| 588 | 20231208 | 112400 | 499817885 | 2515 | 2515 | 2525 | 2515 | 742 |
| 589 | 20231208 | 112300 | 497948810 | 2515 | 2520 | 2520 | 2515 | 1799 |
| 590 | 20231208 | 112200 | 493420270 | 2520 | 2530 | 2530 | 2520 | 196 |
| 591 | 20231208 | 112100 | 492926035 | 2525 | 2525 | 2525 | 2525 | 221 |
| 592 | 20231208 | 112000 | 492368010 | 2520 | 2530 | 2530 | 2520 | 1010 |
| 593 | 20231208 | 111900 | 489817305 | 2530 | 2520 | 2530 | 2520 | 425 |
| 594 | 20231208 | 111800 | 488746205 | 2520 | 2515 | 2520 | 2515 | 938 |
| 595 | 20231208 | 111700 | 486385910 | 2510 | 2520 | 2520 | 2505 | 2002 |
| 596 | 20231208 | 111600 | 481370325 | 2510 | 2510 | 2525 | 2505 | 1464 |
| 597 | 20231208 | 111500 | 477688725 | 2510 | 2510 | 2510 | 2510 | 1322 |
| 598 | 20231208 | 111400 | 474370505 | 2510 | 2510 | 2510 | 2510 | 100 |
| 599 | 20231208 | 111300 | 474119505 | 2510 | 2510 | 2510 | 2510 | 1049 |
| 600 | 20231208 | 111200 | 471486515 | 2510 | 2510 | 2510 | 2510 | 149 |
| 601 | 20231208 | 111100 | 471112525 | 2505 | 2505 | 2505 | 2505 | 171 |
| 602 | 20231208 | 111000 | 470684170 | 2515 | 2510 | 2515 | 2510 | 857 |
| 603 | 20231208 | 110900 | 468532775 | 2505 | 2510 | 2510 | 2505 | 161 |
| 604 | 20231208 | 110800 | 468129465 | 2500 | 2500 | 2515 | 2500 | 758 |
| 605 | 20231208 | 110700 | 466234435 | 2495 | 2500 | 2500 | 2495 | 688 |
| 606 | 20231208 | 110600 | 464517620 | 2500 | 2495 | 2500 | 2495 | 1127 |
| 607 | 20231208 | 110500 | 461705650 | 2495 | 2495 | 2495 | 2495 | 215 |
| 608 | 20231208 | 110400 | 461169225 | 2490 | 2500 | 2500 | 2490 | 18274 |
| 609 | 20231208 | 110300 | 415602505 | 2500 | 2500 | 2500 | 2500 | 8518 |
| 610 | 20231208 | 110200 | 394307505 | 2510 | 2505 | 2510 | 2500 | 895 |
| 611 | 20231208 | 110100 | 392066500 | 2505 | 2505 | 2505 | 2505 | 266 |
| 612 | 20231208 | 110000 | 391400170 | 2505 | 2505 | 2505 | 2505 | 857 |
| 613 | 20231208 | 105900 | 389253385 | 2510 | 2510 | 2510 | 2505 | 1432 |
| 614 | 20231208 | 105800 | 385666170 | 2510 | 2510 | 2510 | 2510 | 42 |
| 615 | 20231208 | 105700 | 385560750 | 2510 | 2510 | 2510 | 2510 | 769 |
| 616 | 20231208 | 105600 | 383630560 | 2510 | 2510 | 2510 | 2510 | 153 |
| 617 | 20231208 | 105500 | 383246530 | 2510 | 2515 | 2515 | 2510 | 220 |
| 618 | 20231208 | 105400 | 382694230 | 2515 | 2515 | 2515 | 2515 | 699 |
| 619 | 20231208 | 105300 | 380936245 | 2530 | 2515 | 2530 | 2515 | 1006 |
| 620 | 20231208 | 105200 | 378406080 | 2515 | 2515 | 2515 | 2515 | 175 |
| 621 | 20231208 | 105100 | 377965955 | 2550 | 2530 | 2550 | 2530 | 2847 |
| 622 | 20231208 | 105000 | 370724985 | 2530 | 2515 | 2530 | 2515 | 622 |
| 623 | 20231208 | 104900 | 369160640 | 2515 | 2510 | 2515 | 2505 | 281 |
| 624 | 20231208 | 104800 | 368454685 | 2510 | 2510 | 2510 | 2505 | 897 |
| 625 | 20231208 | 104700 | 366206720 | 2510 | 2510 | 2510 | 2510 | 188 |
| 626 | 20231208 | 104600 | 365734840 | 2510 | 2505 | 2510 | 2505 | 488 |
| 627 | 20231208 | 104500 | 364511055 | 2505 | 2510 | 2510 | 2505 | 1354 |
| 628 | 20231208 | 104400 | 361117785 | 2510 | 2510 | 2510 | 2505 | 272 |
| 629 | 20231208 | 104300 | 360436015 | 2510 | 2505 | 2510 | 2505 | 879 |
| 630 | 20231208 | 104200 | 358232575 | 2510 | 2505 | 2510 | 2505 | 232 |
| 631 | 20231208 | 104100 | 357651410 | 2505 | 2505 | 2510 | 2505 | 462 |
| 632 | 20231208 | 104000 | 356494095 | 2505 | 2510 | 2510 | 2505 | 63 |
| 633 | 20231208 | 103900 | 356336030 | 2510 | 2510 | 2510 | 2510 | 447 |
| 634 | 20231208 | 103800 | 355214060 | 2510 | 2505 | 2510 | 2500 | 2014 |
| 635 | 20231208 | 103700 | 350175985 | 2500 | 2510 | 2510 | 2500 | 972 |
| 636 | 20231208 | 103600 | 347740060 | 2510 | 2505 | 2510 | 2505 | 296 |
| 637 | 20231208 | 103500 | 346998525 | 2505 | 2505 | 2510 | 2500 | 409 |
| 638 | 20231208 | 103400 | 345975405 | 2505 | 2500 | 2505 | 2500 | 2 |
| 639 | 20231208 | 103300 | 345970400 | 2500 | 2505 | 2505 | 2500 | 2912 |
| 640 | 20231208 | 103200 | 338681420 | 2505 | 2510 | 2510 | 2505 | 526 |
| 641 | 20231208 | 103100 | 337361880 | 2500 | 2505 | 2505 | 2495 | 6530 |
| 642 | 20231208 | 103000 | 321045040 | 2505 | 2505 | 2510 | 2505 | 1574 |
| 643 | 20231208 | 102900 | 317102045 | 2505 | 2500 | 2505 | 2500 | 1286 |
| 644 | 20231208 | 102800 | 313886400 | 2500 | 2515 | 2515 | 2500 | 1251 |
| 645 | 20231208 | 102700 | 310755340 | 2515 | 2515 | 2515 | 2495 | 26672 |
| 646 | 20231208 | 102600 | 243963635 | 2520 | 2515 | 2520 | 2515 | 691 |
| 647 | 20231208 | 102500 | 242225625 | 2515 | 2515 | 2515 | 2515 | 282 |
| 648 | 20231208 | 102400 | 241516395 | 2510 | 2515 | 2515 | 2510 | 1509 |
| 649 | 20231208 | 102300 | 237728180 | 2520 | 2515 | 2520 | 2510 | 5495 |
| 650 | 20231208 | 102200 | 223912305 | 2520 | 2520 | 2520 | 2520 | 739 |
| 651 | 20231208 | 102100 | 222050025 | 2525 | 2525 | 2525 | 2525 | 0 |
| 652 | 20231208 | 102000 | 222050025 | 2525 | 2520 | 2525 | 2520 | 1386 |
| 653 | 20231208 | 101900 | 218557250 | 2520 | 2520 | 2520 | 2520 | 141 |
| 654 | 20231208 | 101800 | 218201930 | 2515 | 2520 | 2520 | 2515 | 6089 |
| 655 | 20231208 | 101700 | 202877390 | 2520 | 2530 | 2530 | 2520 | 3140 |
| 656 | 20231208 | 101600 | 194953660 | 2530 | 2530 | 2535 | 2530 | 973 |
| 657 | 20231208 | 101500 | 192491470 | 2530 | 2530 | 2530 | 2530 | 36 |
| 658 | 20231208 | 101400 | 192400390 | 2540 | 2525 | 2540 | 2525 | 334 |
| 659 | 20231208 | 101300 | 191555540 | 2525 | 2525 | 2525 | 2525 | 0 |
| 660 | 20231208 | 101200 | 191555540 | 2525 | 2520 | 2540 | 2520 | 6365 |
| 661 | 20231208 | 101100 | 175405990 | 2525 | 2525 | 2525 | 2525 | 139 |
| 662 | 20231208 | 101000 | 175055015 | 2520 | 2515 | 2530 | 2515 | 408 |
| 663 | 20231208 | 100900 | 174027850 | 2515 | 2515 | 2515 | 2515 | 156 |
| 664 | 20231208 | 100800 | 173635510 | 2510 | 2510 | 2510 | 2510 | 1508 |
| 665 | 20231208 | 100700 | 169850430 | 2510 | 2525 | 2525 | 2510 | 11039 |
| 666 | 20231208 | 100600 | 142073050 | 2530 | 2530 | 2530 | 2530 | 10 |
| 667 | 20231208 | 100500 | 142047750 | 2530 | 2535 | 2535 | 2530 | 3332 |
| 668 | 20231208 | 100400 | 133617255 | 2535 | 2535 | 2535 | 2535 | 1027 |
| 669 | 20231208 | 100300 | 131013810 | 2535 | 2540 | 2540 | 2535 | 3762 |
| 670 | 20231208 | 100200 | 121477090 | 2535 | 2540 | 2540 | 2535 | 5624 |
| 671 | 20231208 | 100100 | 107192380 | 2545 | 2545 | 2545 | 2540 | 1527 |
| 672 | 20231208 | 100000 | 103307515 | 2555 | 2550 | 2555 | 2545 | 1135 |
| 673 | 20231208 | 095900 | 100418895 | 2550 | 2555 | 2555 | 2550 | 1312 |
| 674 | 20231208 | 095800 | 97073290 | 2555 | 2555 | 2555 | 2550 | 638 |
| 675 | 20231208 | 095700 | 95446250 | 2555 | 2550 | 2555 | 2550 | 229 |
| 676 | 20231208 | 095600 | 94862210 | 2555 | 2555 | 2555 | 2555 | 224 |
| 677 | 20231208 | 095500 | 94289890 | 2560 | 2555 | 2565 | 2555 | 300 |
| 678 | 20231208 | 095400 | 93522615 | 2560 | 2570 | 2570 | 2560 | 2050 |
| 679 | 20231208 | 095300 | 88274115 | 2570 | 2575 | 2575 | 2570 | 21 |
| 680 | 20231208 | 095200 | 88220045 | 2550 | 2550 | 2580 | 2550 | 484 |
| 681 | 20231208 | 095100 | 86985815 | 2545 | 2550 | 2550 | 2545 | 238 |
| 682 | 20231208 | 095000 | 86379505 | 2540 | 2540 | 2550 | 2540 | 2458 |
| 683 | 20231208 | 094900 | 80122655 | 2545 | 2545 | 2545 | 2545 | 0 |
| 684 | 20231208 | 094800 | 80122655 | 2545 | 2550 | 2550 | 2545 | 1316 |
| 685 | 20231208 | 094700 | 76769510 | 2555 | 2555 | 2555 | 2555 | 1 |
| 686 | 20231208 | 094600 | 76766955 | 2545 | 2545 | 2545 | 2545 | 175 |
| 687 | 20231208 | 094500 | 76321580 | 2540 | 2540 | 2540 | 2540 | 2777 |
| 688 | 20231208 | 094400 | 69268000 | 2545 | 2540 | 2545 | 2540 | 638 |
| 689 | 20231208 | 094300 | 67647465 | 2540 | 2555 | 2555 | 2540 | 1212 |
| 690 | 20231208 | 094200 | 64566790 | 2560 | 2560 | 2560 | 2560 | 194 |
| 691 | 20231208 | 094100 | 64070150 | 2565 | 2575 | 2575 | 2565 | 1461 |
| 692 | 20231208 | 094000 | 60318295 | 2565 | 2565 | 2565 | 2565 | 581 |
| 693 | 20231208 | 093900 | 58828030 | 2560 | 2560 | 2560 | 2560 | 1 |
| 694 | 20231208 | 093800 | 58825470 | 2565 | 2565 | 2565 | 2565 | 9 |
| 695 | 20231208 | 093700 | 58802385 | 2565 | 2565 | 2565 | 2565 | 1 |
| 696 | 20231208 | 093600 | 58799820 | 2560 | 2560 | 2560 | 2555 | 443 |
| 697 | 20231208 | 093500 | 57665785 | 2560 | 2560 | 2560 | 2560 | 410 |
| 698 | 20231208 | 093400 | 56616185 | 2560 | 2560 | 2560 | 2560 | 0 |
| 699 | 20231208 | 093300 | 56616185 | 2560 | 2555 | 2560 | 2555 | 1363 |
| 700 | 20231208 | 093200 | 53128150 | 2555 | 2550 | 2555 | 2550 | 2537 |
| 701 | 20231208 | 093100 | 46646125 | 2540 | 2540 | 2540 | 2540 | 0 |
| 702 | 20231208 | 093000 | 46646125 | 2540 | 2555 | 2555 | 2540 | 6 |
| 703 | 20231208 | 092900 | 46630870 | 2555 | 2550 | 2555 | 2540 | 1343 |
| 704 | 20231208 | 092800 | 43216115 | 2550 | 2555 | 2555 | 2550 | 151 |
| 705 | 20231208 | 092700 | 42830315 | 2555 | 2545 | 2555 | 2540 | 1468 |
| 706 | 20231208 | 092600 | 39090540 | 2555 | 2555 | 2555 | 2555 | 2 |
| 707 | 20231208 | 092500 | 39085430 | 2545 | 2540 | 2545 | 2540 | 669 |
| 708 | 20231208 | 092400 | 37383625 | 2540 | 2540 | 2540 | 2540 | 1758 |
| 709 | 20231208 | 092300 | 32918305 | 2540 | 2540 | 2540 | 2540 | 237 |
| 710 | 20231208 | 092200 | 32316325 | 2540 | 2540 | 2545 | 2540 | 123 |
| 711 | 20231208 | 092100 | 32003900 | 2550 | 2550 | 2550 | 2550 | 10 |
| 712 | 20231208 | 092000 | 31978400 | 2550 | 2545 | 2550 | 2540 | 684 |
| 713 | 20231208 | 091900 | 30236765 | 2540 | 2545 | 2545 | 2540 | 437 |
| 714 | 20231208 | 091800 | 29125950 | 2545 | 2545 | 2545 | 2545 | 20 |
| 715 | 20231208 | 091700 | 29075050 | 2555 | 2555 | 2555 | 2555 | 4 |
| 716 | 20231208 | 091600 | 29064830 | 2540 | 2540 | 2540 | 2540 | 2 |
| 717 | 20231208 | 091500 | 29059750 | 2535 | 2535 | 2535 | 2535 | 0 |
| 718 | 20231208 | 091400 | 29059750 | 2535 | 2535 | 2535 | 2535 | 0 |
| 719 | 20231208 | 091300 | 29059750 | 2535 | 2550 | 2550 | 2535 | 2575 |
| 720 | 20231208 | 091200 | 22511525 | 2550 | 2545 | 2550 | 2545 | 100 |
| 721 | 20231208 | 091100 | 22256865 | 2545 | 2545 | 2550 | 2545 | 467 |
| 722 | 20231208 | 091000 | 21068310 | 2545 | 2555 | 2555 | 2545 | 1732 |
| 723 | 20231208 | 090900 | 16655255 | 2550 | 2550 | 2550 | 2550 | 0 |
| 724 | 20231208 | 090800 | 16655255 | 2550 | 2550 | 2555 | 2550 | 638 |
| 725 | 20231208 | 090700 | 15026240 | 2550 | 2550 | 2555 | 2550 | 175 |
| 726 | 20231208 | 090600 | 14579950 | 2550 | 2560 | 2560 | 2545 | 537 |
| 727 | 20231208 | 090500 | 13210610 | 2555 | 2560 | 2560 | 2550 | 1958 |
| 728 | 20231208 | 090400 | 8213450 | 2575 | 2575 | 2580 | 2555 | 308 |
| 729 | 20231208 | 090300 | 7421285 | 2575 | 2580 | 2580 | 2575 | 10 |
| 730 | 20231208 | 090200 | 7395510 | 2580 | 2555 | 2580 | 2555 | 117 |
| 731 | 20231208 | 090100 | 7096550 | 2555 | 2570 | 2585 | 2555 | 1364 |
| 732 | 20231208 | 090000 | 3596300 | 2590 | 2560 | 2590 | 2560 | 1399 |