34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 203800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 6113 |
| 3 | 20231219 | 203700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 4 | 20231219 | 203600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 5 | 20231219 | 203500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 6 | 20231219 | 203400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 7 | 20231219 | 203300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 8 | 20231219 | 203200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 9 | 20231219 | 203100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 10 | 20231219 | 203000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 11 | 20231219 | 202900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 12 | 20231219 | 202800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 13 | 20231219 | 202700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 14 | 20231219 | 202600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 15 | 20231219 | 202500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 16 | 20231219 | 202400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 17 | 20231219 | 202300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 18 | 20231219 | 202200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 19 | 20231219 | 202100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 20 | 20231219 | 202000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 21 | 20231219 | 201900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 22 | 20231219 | 201800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 23 | 20231219 | 201700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 24 | 20231219 | 201600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 25 | 20231219 | 201500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 26 | 20231219 | 201400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 27 | 20231219 | 201300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 28 | 20231219 | 201200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 29 | 20231219 | 201100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 30 | 20231219 | 201000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 31 | 20231219 | 200900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 32 | 20231219 | 200800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 6113 |
| 33 | 20231219 | 200700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 34 | 20231219 | 200600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 35 | 20231219 | 200500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 36 | 20231219 | 200400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 37 | 20231219 | 200300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 38 | 20231219 | 200200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 39 | 20231219 | 200100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 40 | 20231219 | 200000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 41 | 20231219 | 195900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 42 | 20231219 | 195800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 43 | 20231219 | 195700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 44 | 20231219 | 195600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 45 | 20231219 | 195500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 46 | 20231219 | 195400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 47 | 20231219 | 195300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 48 | 20231219 | 195200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 49 | 20231219 | 195100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 50 | 20231219 | 195000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 51 | 20231219 | 194900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 52 | 20231219 | 194800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 53 | 20231219 | 194700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 54 | 20231219 | 194600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 55 | 20231219 | 194500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 56 | 20231219 | 194400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 57 | 20231219 | 194300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 58 | 20231219 | 194200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 59 | 20231219 | 194100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 60 | 20231219 | 194000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 61 | 20231219 | 193900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 62 | 20231219 | 193800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 6113 |
| 63 | 20231219 | 193700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 64 | 20231219 | 193600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 65 | 20231219 | 193500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 66 | 20231219 | 193400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 67 | 20231219 | 193300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 68 | 20231219 | 193200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 69 | 20231219 | 193100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 70 | 20231219 | 193000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 71 | 20231219 | 192900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 72 | 20231219 | 192800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 73 | 20231219 | 192700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 74 | 20231219 | 192600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 75 | 20231219 | 192500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 76 | 20231219 | 192400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 77 | 20231219 | 192300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 78 | 20231219 | 192200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 79 | 20231219 | 192100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 80 | 20231219 | 192000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 81 | 20231219 | 191900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 82 | 20231219 | 191800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 83 | 20231219 | 191700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 84 | 20231219 | 191600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 85 | 20231219 | 191500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 86 | 20231219 | 191400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 87 | 20231219 | 191300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 88 | 20231219 | 191200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 89 | 20231219 | 191100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 90 | 20231219 | 191000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 91 | 20231219 | 190900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 92 | 20231219 | 190800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 6113 |
| 93 | 20231219 | 190700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 94 | 20231219 | 190600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 95 | 20231219 | 190500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 96 | 20231219 | 190400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 97 | 20231219 | 190300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 98 | 20231219 | 190200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 99 | 20231219 | 190100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 100 | 20231219 | 190000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 101 | 20231219 | 185900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 102 | 20231219 | 185800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 103 | 20231219 | 185700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 104 | 20231219 | 185600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 105 | 20231219 | 185500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 106 | 20231219 | 185400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 107 | 20231219 | 185300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 108 | 20231219 | 185200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 109 | 20231219 | 185100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 110 | 20231219 | 185000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 111 | 20231219 | 184900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 112 | 20231219 | 184800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 113 | 20231219 | 184700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 114 | 20231219 | 184600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 115 | 20231219 | 184500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 116 | 20231219 | 184400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 117 | 20231219 | 184300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 118 | 20231219 | 184200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 119 | 20231219 | 184100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 120 | 20231219 | 184000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 121 | 20231219 | 183900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 122 | 20231219 | 183800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 6113 |
| 123 | 20231219 | 183700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 124 | 20231219 | 183600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 125 | 20231219 | 183500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 126 | 20231219 | 183400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 127 | 20231219 | 183300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 128 | 20231219 | 183200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 129 | 20231219 | 183100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 130 | 20231219 | 183000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 131 | 20231219 | 182900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 132 | 20231219 | 182800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 133 | 20231219 | 182700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 134 | 20231219 | 182600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 135 | 20231219 | 182500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 136 | 20231219 | 182400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 137 | 20231219 | 182300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 138 | 20231219 | 182200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 139 | 20231219 | 182100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 140 | 20231219 | 182000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 141 | 20231219 | 181900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 142 | 20231219 | 181800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 143 | 20231219 | 181700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 144 | 20231219 | 181600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 145 | 20231219 | 181500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 146 | 20231219 | 181400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 147 | 20231219 | 181300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 148 | 20231219 | 181200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 149 | 20231219 | 181100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 150 | 20231219 | 181000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 151 | 20231219 | 180900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 152 | 20231219 | 180800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 6113 |
| 153 | 20231219 | 180700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 154 | 20231219 | 180600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 155 | 20231219 | 180500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 156 | 20231219 | 180400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 157 | 20231219 | 180300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 158 | 20231219 | 180200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 159 | 20231219 | 180100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 160 | 20231219 | 180000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 161 | 20231219 | 175900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 162 | 20231219 | 175800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 163 | 20231219 | 175700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 164 | 20231219 | 175600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 165 | 20231219 | 175500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 166 | 20231219 | 175400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 167 | 20231219 | 175300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 168 | 20231219 | 175200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 169 | 20231219 | 175100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 170 | 20231219 | 175000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 171 | 20231219 | 174900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 172 | 20231219 | 174800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 173 | 20231219 | 174700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 174 | 20231219 | 174600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 175 | 20231219 | 174500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 176 | 20231219 | 174400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 177 | 20231219 | 174300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 178 | 20231219 | 174200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 179 | 20231219 | 174100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 180 | 20231219 | 174000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 181 | 20231219 | 173900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 182 | 20231219 | 173800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 6113 |
| 183 | 20231219 | 173700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 184 | 20231219 | 173600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 185 | 20231219 | 173500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 186 | 20231219 | 173400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 187 | 20231219 | 173300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 188 | 20231219 | 173200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 189 | 20231219 | 173100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 190 | 20231219 | 173000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 191 | 20231219 | 172900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 192 | 20231219 | 172800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 193 | 20231219 | 172700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 194 | 20231219 | 172600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 195 | 20231219 | 172500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 196 | 20231219 | 172400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 197 | 20231219 | 172300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 198 | 20231219 | 172200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 199 | 20231219 | 172100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 200 | 20231219 | 172000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 201 | 20231219 | 171900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 202 | 20231219 | 171800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 203 | 20231219 | 171700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 204 | 20231219 | 171600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 205 | 20231219 | 171500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 206 | 20231219 | 171400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 207 | 20231219 | 171300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 208 | 20231219 | 171200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 209 | 20231219 | 171100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 210 | 20231219 | 171000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 211 | 20231219 | 170900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 212 | 20231219 | 170800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 6113 |
| 213 | 20231219 | 170700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 214 | 20231219 | 170600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 215 | 20231219 | 170500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 216 | 20231219 | 170400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 217 | 20231219 | 170300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 218 | 20231219 | 170200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 219 | 20231219 | 170100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 220 | 20231219 | 170000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 221 | 20231219 | 165900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 222 | 20231219 | 165800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 223 | 20231219 | 165700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 224 | 20231219 | 165600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 225 | 20231219 | 165500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 226 | 20231219 | 165400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 227 | 20231219 | 165300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 228 | 20231219 | 165200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 229 | 20231219 | 165100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 230 | 20231219 | 165000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 231 | 20231219 | 164900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 232 | 20231219 | 164800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 233 | 20231219 | 164700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 234 | 20231219 | 164600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 235 | 20231219 | 164500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 236 | 20231219 | 164400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 237 | 20231219 | 164300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 238 | 20231219 | 164200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 239 | 20231219 | 164100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 240 | 20231219 | 164000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 241 | 20231219 | 163900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 242 | 20231219 | 163800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 6113 |
| 243 | 20231219 | 163700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 244 | 20231219 | 163600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 245 | 20231219 | 163500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 246 | 20231219 | 163400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 247 | 20231219 | 163300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 248 | 20231219 | 163200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 249 | 20231219 | 163100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 250 | 20231219 | 163000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 251 | 20231219 | 162900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 252 | 20231219 | 162800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 253 | 20231219 | 162700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 254 | 20231219 | 162600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 255 | 20231219 | 162500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 256 | 20231219 | 162400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 257 | 20231219 | 162300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 258 | 20231219 | 162200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 259 | 20231219 | 162100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 260 | 20231219 | 162000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 261 | 20231219 | 161900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 262 | 20231219 | 161800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 263 | 20231219 | 161700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 264 | 20231219 | 161600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 265 | 20231219 | 161500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 266 | 20231219 | 161400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 267 | 20231219 | 161300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 268 | 20231219 | 161200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 269 | 20231219 | 161100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 270 | 20231219 | 161000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 271 | 20231219 | 160900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 272 | 20231219 | 160800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 6113 |
| 273 | 20231219 | 160700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 274 | 20231219 | 160600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 275 | 20231219 | 160500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 276 | 20231219 | 160400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 277 | 20231219 | 160300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 278 | 20231219 | 160200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 279 | 20231219 | 160100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 280 | 20231219 | 160000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 281 | 20231219 | 155900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 282 | 20231219 | 155800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 283 | 20231219 | 155700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 284 | 20231219 | 155600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 285 | 20231219 | 155500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 286 | 20231219 | 155400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 287 | 20231219 | 155300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 288 | 20231219 | 155200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 289 | 20231219 | 155100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 290 | 20231219 | 155000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 291 | 20231219 | 154900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 292 | 20231219 | 154800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 293 | 20231219 | 154700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 294 | 20231219 | 154600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 295 | 20231219 | 154500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 296 | 20231219 | 154400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 297 | 20231219 | 154300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 298 | 20231219 | 154200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 299 | 20231219 | 154100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 300 | 20231219 | 154000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 301 | 20231219 | 153900 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 302 | 20231219 | 153800 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 6113 |
| 303 | 20231219 | 153700 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 304 | 20231219 | 153600 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 305 | 20231219 | 153500 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 306 | 20231219 | 153400 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 307 | 20231219 | 153300 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 308 | 20231219 | 153200 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 309 | 20231219 | 153100 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 310 | 20231219 | 153000 | 1276387630 | 2255 | 2255 | 2255 | 2255 | 6113 |
| 311 | 20231219 | 152900 | 1262602815 | 2265 | 2265 | 2265 | 2265 | 0 |
| 312 | 20231219 | 152800 | 1262602815 | 2265 | 2265 | 2265 | 2265 | 0 |
| 313 | 20231219 | 152700 | 1262602815 | 2265 | 2265 | 2265 | 2265 | 0 |
| 314 | 20231219 | 152600 | 1262602815 | 2265 | 2265 | 2265 | 2265 | 0 |
| 315 | 20231219 | 152500 | 1262602815 | 2265 | 2265 | 2265 | 2265 | 0 |
| 316 | 20231219 | 152400 | 1262602815 | 2265 | 2265 | 2265 | 2265 | 0 |
| 317 | 20231219 | 152300 | 1262602815 | 2265 | 2265 | 2265 | 2265 | 0 |
| 318 | 20231219 | 152200 | 1262602815 | 2265 | 2265 | 2265 | 2265 | 0 |
| 319 | 20231219 | 152100 | 1262602815 | 2265 | 2265 | 2265 | 2265 | 0 |
| 320 | 20231219 | 152000 | 1262602815 | 2265 | 2265 | 2265 | 2265 | 0 |
| 321 | 20231219 | 151900 | 1262602815 | 2265 | 2260 | 2265 | 2260 | 71 |
| 322 | 20231219 | 151800 | 1262442105 | 2265 | 2265 | 2265 | 2265 | 206 |
| 323 | 20231219 | 151700 | 1261975515 | 2265 | 2265 | 2265 | 2265 | 9 |
| 324 | 20231219 | 151600 | 1261955130 | 2265 | 2255 | 2265 | 2255 | 372 |
| 325 | 20231219 | 151500 | 1261116210 | 2260 | 2260 | 2260 | 2260 | 1 |
| 326 | 20231219 | 151400 | 1261113950 | 2265 | 2265 | 2265 | 2265 | 56 |
| 327 | 20231219 | 151300 | 1260987110 | 2265 | 2265 | 2265 | 2265 | 52 |
| 328 | 20231219 | 151200 | 1260869330 | 2255 | 2255 | 2255 | 2255 | 720 |
| 329 | 20231219 | 151100 | 1259245730 | 2265 | 2260 | 2265 | 2255 | 1438 |
| 330 | 20231219 | 151000 | 1255997260 | 2260 | 2260 | 2265 | 2260 | 1610 |
| 331 | 20231219 | 150900 | 1252358500 | 2265 | 2270 | 2270 | 2265 | 581 |
| 332 | 20231219 | 150800 | 1251042070 | 2270 | 2265 | 2270 | 2265 | 755 |
| 333 | 20231219 | 150700 | 1249330780 | 2265 | 2265 | 2265 | 2265 | 50 |
| 334 | 20231219 | 150600 | 1249217530 | 2265 | 2265 | 2265 | 2265 | 47 |
| 335 | 20231219 | 150500 | 1249111075 | 2265 | 2260 | 2265 | 2260 | 2 |
| 336 | 20231219 | 150400 | 1249106550 | 2255 | 2265 | 2265 | 2255 | 983 |
| 337 | 20231219 | 150300 | 1246887510 | 2265 | 2260 | 2265 | 2260 | 3764 |
| 338 | 20231219 | 150200 | 1238370555 | 2265 | 2255 | 2265 | 2255 | 701 |
| 339 | 20231219 | 150100 | 1236789780 | 2250 | 2255 | 2255 | 2250 | 321 |
| 340 | 20231219 | 150000 | 1236065975 | 2265 | 2265 | 2265 | 2265 | 1 |
| 341 | 20231219 | 145900 | 1236063710 | 2260 | 2260 | 2260 | 2260 | 0 |
| 342 | 20231219 | 145800 | 1236063710 | 2260 | 2265 | 2265 | 2260 | 3430 |
| 343 | 20231219 | 145700 | 1228297740 | 2265 | 2260 | 2265 | 2260 | 2132 |
| 344 | 20231219 | 145600 | 1223471510 | 2260 | 2260 | 2260 | 2260 | 4000 |
| 345 | 20231219 | 145500 | 1214431510 | 2260 | 2260 | 2260 | 2260 | 1 |
| 346 | 20231219 | 145400 | 1214429250 | 2245 | 2245 | 2245 | 2245 | 1 |
| 347 | 20231219 | 145300 | 1214427005 | 2250 | 2260 | 2260 | 2250 | 132 |
| 348 | 20231219 | 145200 | 1214129995 | 2255 | 2255 | 2255 | 2255 | 393 |
| 349 | 20231219 | 145100 | 1213243780 | 2255 | 2255 | 2255 | 2255 | 148 |
| 350 | 20231219 | 145000 | 1212910040 | 2245 | 2250 | 2250 | 2245 | 1978 |
| 351 | 20231219 | 144900 | 1208459975 | 2250 | 2250 | 2250 | 2250 | 112 |
| 352 | 20231219 | 144800 | 1208207975 | 2250 | 2250 | 2250 | 2250 | 1004 |
| 353 | 20231219 | 144700 | 1205948975 | 2250 | 2255 | 2255 | 2250 | 201 |
| 354 | 20231219 | 144600 | 1205496720 | 2250 | 2250 | 2250 | 2250 | 67 |
| 355 | 20231219 | 144500 | 1205345970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 356 | 20231219 | 144400 | 1205345970 | 2255 | 2260 | 2260 | 2250 | 1678 |
| 357 | 20231219 | 144300 | 1201569855 | 2260 | 2260 | 2260 | 2260 | 1 |
| 358 | 20231219 | 144200 | 1201567595 | 2250 | 2255 | 2260 | 2250 | 1090 |
| 359 | 20231219 | 144100 | 1199110890 | 2260 | 2260 | 2260 | 2260 | 12 |
| 360 | 20231219 | 144000 | 1199083770 | 2255 | 2255 | 2255 | 2255 | 659 |
| 361 | 20231219 | 143900 | 1197597725 | 2255 | 2255 | 2255 | 2255 | 411 |
| 362 | 20231219 | 143800 | 1196670920 | 2260 | 2260 | 2260 | 2260 | 0 |
| 363 | 20231219 | 143700 | 1196670920 | 2260 | 2255 | 2260 | 2255 | 3 |
| 364 | 20231219 | 143600 | 1196664145 | 2255 | 2265 | 2265 | 2255 | 93 |
| 365 | 20231219 | 143500 | 1196454380 | 2250 | 2250 | 2255 | 2250 | 985 |
| 366 | 20231219 | 143400 | 1194235630 | 2255 | 2250 | 2255 | 2250 | 368 |
| 367 | 20231219 | 143300 | 1193407040 | 2255 | 2255 | 2255 | 2255 | 0 |
| 368 | 20231219 | 143200 | 1193407040 | 2255 | 2255 | 2255 | 2255 | 14 |
| 369 | 20231219 | 143100 | 1193375470 | 2255 | 2265 | 2265 | 2255 | 411 |
| 370 | 20231219 | 143000 | 1192448615 | 2265 | 2255 | 2265 | 2255 | 986 |
| 371 | 20231219 | 142900 | 1190216285 | 2255 | 2255 | 2255 | 2255 | 0 |
| 372 | 20231219 | 142800 | 1190216285 | 2255 | 2260 | 2260 | 2255 | 1448 |
| 373 | 20231219 | 142700 | 1186950545 | 2260 | 2260 | 2260 | 2260 | 500 |
| 374 | 20231219 | 142600 | 1185820545 | 2255 | 2255 | 2255 | 2255 | 400 |
| 375 | 20231219 | 142500 | 1184918545 | 2255 | 2255 | 2255 | 2255 | 261 |
| 376 | 20231219 | 142400 | 1184329990 | 2255 | 2260 | 2260 | 2255 | 1973 |
| 377 | 20231219 | 142300 | 1179874165 | 2260 | 2260 | 2260 | 2260 | 1103 |
| 378 | 20231219 | 142200 | 1177381385 | 2270 | 2270 | 2270 | 2270 | 2 |
| 379 | 20231219 | 142100 | 1177376845 | 2255 | 2260 | 2260 | 2255 | 1000 |
| 380 | 20231219 | 142000 | 1175119090 | 2260 | 2255 | 2260 | 2255 | 276 |
| 381 | 20231219 | 141900 | 1174495335 | 2265 | 2265 | 2265 | 2265 | 470 |
| 382 | 20231219 | 141800 | 1173430785 | 2265 | 2260 | 2265 | 2255 | 4830 |
| 383 | 20231219 | 141700 | 1162533990 | 2255 | 2255 | 2255 | 2255 | 248 |
| 384 | 20231219 | 141600 | 1161974750 | 2255 | 2260 | 2260 | 2255 | 2500 |
| 385 | 20231219 | 141500 | 1156336750 | 2260 | 2260 | 2260 | 2260 | 133 |
| 386 | 20231219 | 141400 | 1156036170 | 2260 | 2260 | 2260 | 2260 | 877 |
| 387 | 20231219 | 141300 | 1154054150 | 2260 | 2260 | 2260 | 2260 | 45 |
| 388 | 20231219 | 141200 | 1153952450 | 2260 | 2260 | 2260 | 2260 | 47 |
| 389 | 20231219 | 141100 | 1153846230 | 2265 | 2265 | 2265 | 2260 | 1051 |
| 390 | 20231219 | 141000 | 1151470715 | 2265 | 2255 | 2265 | 2255 | 124 |
| 391 | 20231219 | 140900 | 1151191085 | 2255 | 2265 | 2265 | 2255 | 4494 |
| 392 | 20231219 | 140800 | 1141051815 | 2265 | 2260 | 2265 | 2260 | 220 |
| 393 | 20231219 | 140700 | 1140554315 | 2255 | 2265 | 2265 | 2255 | 2931 |
| 394 | 20231219 | 140600 | 1133922025 | 2270 | 2275 | 2275 | 2270 | 2164 |
| 395 | 20231219 | 140500 | 1129009290 | 2280 | 2280 | 2280 | 2280 | 0 |
| 396 | 20231219 | 140400 | 1129009290 | 2280 | 2280 | 2280 | 2280 | 180 |
| 397 | 20231219 | 140300 | 1128598890 | 2270 | 2270 | 2270 | 2270 | 4 |
| 398 | 20231219 | 140200 | 1128589810 | 2270 | 2275 | 2275 | 2270 | 59 |
| 399 | 20231219 | 140100 | 1128455830 | 2275 | 2275 | 2275 | 2275 | 290 |
| 400 | 20231219 | 140000 | 1127796080 | 2275 | 2275 | 2275 | 2275 | 11 |
| 401 | 20231219 | 135900 | 1127771055 | 2275 | 2270 | 2275 | 2270 | 530 |
| 402 | 20231219 | 135800 | 1126567805 | 2270 | 2270 | 2270 | 2270 | 0 |
| 403 | 20231219 | 135700 | 1126567805 | 2270 | 2270 | 2280 | 2270 | 53 |
| 404 | 20231219 | 135600 | 1126447485 | 2270 | 2270 | 2270 | 2270 | 64 |
| 405 | 20231219 | 135500 | 1126302205 | 2280 | 2280 | 2280 | 2280 | 11 |
| 406 | 20231219 | 135400 | 1126277125 | 2275 | 2275 | 2275 | 2275 | 162 |
| 407 | 20231219 | 135300 | 1125908575 | 2275 | 2275 | 2275 | 2275 | 562 |
| 408 | 20231219 | 135200 | 1124630025 | 2275 | 2275 | 2275 | 2275 | 30 |
| 409 | 20231219 | 135100 | 1124561775 | 2275 | 2285 | 2285 | 2275 | 5083 |
| 410 | 20231219 | 135000 | 1112997290 | 2285 | 2280 | 2285 | 2275 | 651 |
| 411 | 20231219 | 134900 | 1111513510 | 2280 | 2275 | 2280 | 2275 | 1991 |
| 412 | 20231219 | 134800 | 1106982735 | 2280 | 2280 | 2280 | 2280 | 450 |
| 413 | 20231219 | 134700 | 1105956735 | 2280 | 2285 | 2285 | 2280 | 773 |
| 414 | 20231219 | 134600 | 1104193550 | 2275 | 2275 | 2275 | 2275 | 306 |
| 415 | 20231219 | 134500 | 1103497400 | 2285 | 2280 | 2285 | 2280 | 44 |
| 416 | 20231219 | 134400 | 1103397075 | 2280 | 2280 | 2280 | 2280 | 1814 |
| 417 | 20231219 | 134300 | 1099261155 | 2280 | 2280 | 2280 | 2280 | 1000 |
| 418 | 20231219 | 134200 | 1096981155 | 2295 | 2295 | 2295 | 2295 | 1 |
| 419 | 20231219 | 134100 | 1096978860 | 2285 | 2285 | 2285 | 2285 | 2181 |
| 420 | 20231219 | 134000 | 1091995275 | 2285 | 2290 | 2290 | 2285 | 4356 |
| 421 | 20231219 | 133900 | 1082027565 | 2290 | 2290 | 2290 | 2290 | 93 |
| 422 | 20231219 | 133800 | 1081814595 | 2295 | 2290 | 2295 | 2290 | 446 |
| 423 | 20231219 | 133700 | 1080793025 | 2290 | 2290 | 2295 | 2290 | 2064 |
| 424 | 20231219 | 133600 | 1076066145 | 2285 | 2290 | 2290 | 2285 | 283 |
| 425 | 20231219 | 133500 | 1075418325 | 2290 | 2290 | 2290 | 2290 | 379 |
| 426 | 20231219 | 133400 | 1074550415 | 2290 | 2290 | 2290 | 2290 | 500 |
| 427 | 20231219 | 133300 | 1073405415 | 2285 | 2295 | 2295 | 2285 | 2534 |
| 428 | 20231219 | 133200 | 1067604200 | 2290 | 2295 | 2295 | 2290 | 11 |
| 429 | 20231219 | 133100 | 1067578960 | 2300 | 2295 | 2300 | 2295 | 490 |
| 430 | 20231219 | 133000 | 1066452010 | 2295 | 2290 | 2295 | 2290 | 366 |
| 431 | 20231219 | 132900 | 1065612120 | 2300 | 2295 | 2300 | 2295 | 860 |
| 432 | 20231219 | 132800 | 1063638145 | 2300 | 2300 | 2300 | 2300 | 15 |
| 433 | 20231219 | 132700 | 1063603645 | 2300 | 2300 | 2300 | 2300 | 396 |
| 434 | 20231219 | 132600 | 1062692845 | 2300 | 2300 | 2300 | 2300 | 500 |
| 435 | 20231219 | 132500 | 1061542845 | 2295 | 2300 | 2300 | 2295 | 1378 |
| 436 | 20231219 | 132400 | 1058379905 | 2300 | 2300 | 2300 | 2300 | 462 |
| 437 | 20231219 | 132300 | 1057317305 | 2290 | 2290 | 2290 | 2290 | 0 |
| 438 | 20231219 | 132200 | 1057317305 | 2290 | 2295 | 2295 | 2290 | 206 |
| 439 | 20231219 | 132100 | 1056845480 | 2295 | 2295 | 2295 | 2290 | 338 |
| 440 | 20231219 | 132000 | 1056069785 | 2295 | 2295 | 2295 | 2295 | 76 |
| 441 | 20231219 | 131900 | 1055895365 | 2295 | 2290 | 2295 | 2290 | 25 |
| 442 | 20231219 | 131800 | 1055837995 | 2295 | 2295 | 2295 | 2295 | 142 |
| 443 | 20231219 | 131700 | 1055512105 | 2295 | 2295 | 2295 | 2295 | 526 |
| 444 | 20231219 | 131600 | 1054304935 | 2295 | 2290 | 2295 | 2290 | 3 |
| 445 | 20231219 | 131500 | 1054298060 | 2295 | 2295 | 2300 | 2295 | 1383 |
| 446 | 20231219 | 131400 | 1051124025 | 2300 | 2300 | 2300 | 2300 | 29 |
| 447 | 20231219 | 131300 | 1051057325 | 2300 | 2295 | 2300 | 2295 | 75 |
| 448 | 20231219 | 131200 | 1050885025 | 2300 | 2300 | 2300 | 2295 | 383 |
| 449 | 20231219 | 131100 | 1050004825 | 2310 | 2310 | 2310 | 2305 | 2607 |
| 450 | 20231219 | 131000 | 1043982715 | 2310 | 2300 | 2310 | 2300 | 232 |
| 451 | 20231219 | 130900 | 1043449095 | 2300 | 2305 | 2305 | 2300 | 722 |
| 452 | 20231219 | 130800 | 1041787995 | 2300 | 2295 | 2300 | 2280 | 6711 |
| 453 | 20231219 | 130700 | 1026407565 | 2300 | 2305 | 2305 | 2285 | 1973 |
| 454 | 20231219 | 130600 | 1021882990 | 2305 | 2305 | 2305 | 2300 | 1187 |
| 455 | 20231219 | 130500 | 1019149910 | 2300 | 2300 | 2300 | 2300 | 1276 |
| 456 | 20231219 | 130400 | 1016215110 | 2310 | 2310 | 2310 | 2310 | 505 |
| 457 | 20231219 | 130300 | 1015048560 | 2310 | 2320 | 2320 | 2305 | 1293 |
| 458 | 20231219 | 130200 | 1012061730 | 2320 | 2330 | 2335 | 2310 | 13718 |
| 459 | 20231219 | 130100 | 980232005 | 2330 | 2330 | 2330 | 2325 | 5958 |
| 460 | 20231219 | 130000 | 966350115 | 2325 | 2320 | 2330 | 2320 | 9484 |
| 461 | 20231219 | 125900 | 944300775 | 2320 | 2315 | 2320 | 2310 | 6029 |
| 462 | 20231219 | 125800 | 930322905 | 2320 | 2320 | 2325 | 2315 | 6256 |
| 463 | 20231219 | 125700 | 915809165 | 2315 | 2300 | 2320 | 2300 | 6913 |
| 464 | 20231219 | 125600 | 899797880 | 2305 | 2300 | 2310 | 2300 | 367 |
| 465 | 20231219 | 125500 | 898950295 | 2310 | 2290 | 2310 | 2290 | 9914 |
| 466 | 20231219 | 125400 | 876142410 | 2295 | 2295 | 2295 | 2295 | 2 |
| 467 | 20231219 | 125300 | 876137820 | 2295 | 2295 | 2295 | 2295 | 1537 |
| 468 | 20231219 | 125200 | 872610405 | 2295 | 2285 | 2295 | 2285 | 3050 |
| 469 | 20231219 | 125100 | 865639690 | 2285 | 2280 | 2285 | 2280 | 101 |
| 470 | 20231219 | 125000 | 865408910 | 2280 | 2280 | 2280 | 2280 | 951 |
| 471 | 20231219 | 124900 | 863240630 | 2285 | 2280 | 2285 | 2280 | 6653 |
| 472 | 20231219 | 124800 | 848070970 | 2275 | 2275 | 2275 | 2275 | 1190 |
| 473 | 20231219 | 124700 | 845363720 | 2275 | 2275 | 2275 | 2275 | 1 |
| 474 | 20231219 | 124600 | 845361445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 475 | 20231219 | 124500 | 845361445 | 2270 | 2270 | 2270 | 2270 | 180 |
| 476 | 20231219 | 124400 | 844952845 | 2270 | 2270 | 2270 | 2270 | 1 |
| 477 | 20231219 | 124300 | 844950575 | 2265 | 2265 | 2265 | 2265 | 0 |
| 478 | 20231219 | 124200 | 844950575 | 2265 | 2265 | 2265 | 2265 | 88 |
| 479 | 20231219 | 124100 | 844751255 | 2265 | 2265 | 2265 | 2265 | 1028 |
| 480 | 20231219 | 124000 | 842422835 | 2260 | 2260 | 2260 | 2260 | 13 |
| 481 | 20231219 | 123900 | 842393455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 482 | 20231219 | 123800 | 842393455 | 2270 | 2255 | 2270 | 2255 | 354 |
| 483 | 20231219 | 123700 | 841595170 | 2270 | 2270 | 2270 | 2270 | 10 |
| 484 | 20231219 | 123600 | 841572470 | 2270 | 2270 | 2270 | 2270 | 2 |
| 485 | 20231219 | 123500 | 841567930 | 2255 | 2260 | 2260 | 2255 | 1000 |
| 486 | 20231219 | 123400 | 839312700 | 2255 | 2255 | 2255 | 2255 | 0 |
| 487 | 20231219 | 123300 | 839312700 | 2255 | 2255 | 2255 | 2255 | 100 |
| 488 | 20231219 | 123200 | 839087200 | 2255 | 2255 | 2255 | 2255 | 0 |
| 489 | 20231219 | 123100 | 839087200 | 2255 | 2255 | 2255 | 2255 | 0 |
| 490 | 20231219 | 123000 | 839087200 | 2255 | 2255 | 2255 | 2255 | 20 |
| 491 | 20231219 | 122900 | 839042100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 492 | 20231219 | 122800 | 839042100 | 2275 | 2255 | 2275 | 2255 | 7948 |
| 493 | 20231219 | 122700 | 821002415 | 2255 | 2255 | 2260 | 2255 | 2380 |
| 494 | 20231219 | 122600 | 815624240 | 2245 | 2245 | 2255 | 2245 | 5849 |
| 495 | 20231219 | 122500 | 802470705 | 2255 | 2245 | 2255 | 2245 | 124 |
| 496 | 20231219 | 122400 | 802192315 | 2255 | 2250 | 2255 | 2250 | 2344 |
| 497 | 20231219 | 122300 | 796912070 | 2245 | 2255 | 2255 | 2245 | 224 |
| 498 | 20231219 | 122200 | 796409000 | 2255 | 2245 | 2255 | 2245 | 685 |
| 499 | 20231219 | 122100 | 794870975 | 2250 | 2250 | 2250 | 2250 | 29 |
| 500 | 20231219 | 122000 | 794805725 | 2250 | 2250 | 2250 | 2250 | 0 |
| 501 | 20231219 | 121900 | 794805725 | 2250 | 2250 | 2250 | 2250 | 0 |
| 502 | 20231219 | 121800 | 794805725 | 2250 | 2255 | 2255 | 2250 | 3056 |
| 503 | 20231219 | 121700 | 787929460 | 2255 | 2255 | 2255 | 2255 | 58 |
| 504 | 20231219 | 121600 | 787798670 | 2250 | 2250 | 2250 | 2250 | 307 |
| 505 | 20231219 | 121500 | 787107920 | 2250 | 2250 | 2250 | 2250 | 0 |
| 506 | 20231219 | 121400 | 787107920 | 2250 | 2250 | 2250 | 2250 | 0 |
| 507 | 20231219 | 121300 | 787107920 | 2250 | 2250 | 2250 | 2250 | 199 |
| 508 | 20231219 | 121200 | 786660170 | 2255 | 2250 | 2255 | 2250 | 79 |
| 509 | 20231219 | 121100 | 786482405 | 2250 | 2250 | 2250 | 2250 | 533 |
| 510 | 20231219 | 121000 | 785283155 | 2250 | 2250 | 2250 | 2250 | 0 |
| 511 | 20231219 | 120900 | 785283155 | 2250 | 2250 | 2250 | 2250 | 411 |
| 512 | 20231219 | 120800 | 784358405 | 2250 | 2250 | 2250 | 2250 | 1 |
| 513 | 20231219 | 120700 | 784356155 | 2250 | 2245 | 2250 | 2245 | 321 |
| 514 | 20231219 | 120600 | 783633910 | 2250 | 2250 | 2250 | 2250 | 0 |
| 515 | 20231219 | 120500 | 783633910 | 2250 | 2250 | 2250 | 2250 | 2 |
| 516 | 20231219 | 120400 | 783629410 | 2250 | 2250 | 2250 | 2250 | 0 |
| 517 | 20231219 | 120300 | 783629410 | 2250 | 2240 | 2250 | 2240 | 806 |
| 518 | 20231219 | 120200 | 781823910 | 2240 | 2245 | 2245 | 2240 | 3237 |
| 519 | 20231219 | 120100 | 774563365 | 2245 | 2245 | 2245 | 2245 | 78 |
| 520 | 20231219 | 120000 | 774388255 | 2250 | 2250 | 2250 | 2245 | 900 |
| 521 | 20231219 | 115900 | 772366755 | 2255 | 2250 | 2255 | 2250 | 620 |
| 522 | 20231219 | 115800 | 770969655 | 2260 | 2255 | 2260 | 2255 | 1128 |
| 523 | 20231219 | 115700 | 768420475 | 2260 | 2255 | 2260 | 2245 | 5995 |
| 524 | 20231219 | 115600 | 754955420 | 2260 | 2260 | 2260 | 2260 | 0 |
| 525 | 20231219 | 115500 | 754955420 | 2260 | 2260 | 2260 | 2260 | 3 |
| 526 | 20231219 | 115400 | 754948640 | 2260 | 2260 | 2260 | 2260 | 21 |
| 527 | 20231219 | 115300 | 754901180 | 2245 | 2260 | 2260 | 2245 | 13500 |
| 528 | 20231219 | 115200 | 724502115 | 2265 | 2265 | 2265 | 2265 | 1705 |
| 529 | 20231219 | 115100 | 720640290 | 2270 | 2270 | 2270 | 2270 | 0 |
| 530 | 20231219 | 115000 | 720640290 | 2270 | 2270 | 2270 | 2270 | 0 |
| 531 | 20231219 | 114900 | 720640290 | 2270 | 2270 | 2270 | 2270 | 0 |
| 532 | 20231219 | 114800 | 720640290 | 2270 | 2270 | 2270 | 2270 | 0 |
| 533 | 20231219 | 114700 | 720640290 | 2270 | 2270 | 2270 | 2270 | 160 |
| 534 | 20231219 | 114600 | 720277090 | 2270 | 2270 | 2270 | 2270 | 0 |
| 535 | 20231219 | 114500 | 720277090 | 2270 | 2270 | 2270 | 2270 | 280 |
| 536 | 20231219 | 114400 | 719641490 | 2270 | 2270 | 2270 | 2270 | 117 |
| 537 | 20231219 | 114300 | 719375900 | 2275 | 2275 | 2275 | 2275 | 0 |
| 538 | 20231219 | 114200 | 719375900 | 2275 | 2275 | 2275 | 2275 | 0 |
| 539 | 20231219 | 114100 | 719375900 | 2275 | 2270 | 2275 | 2270 | 207 |
| 540 | 20231219 | 114000 | 718905015 | 2270 | 2270 | 2270 | 2270 | 1 |
| 541 | 20231219 | 113900 | 718902745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 542 | 20231219 | 113800 | 718902745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 543 | 20231219 | 113700 | 718902745 | 2270 | 2270 | 2270 | 2270 | 875 |
| 544 | 20231219 | 113600 | 716916495 | 2270 | 2270 | 2270 | 2270 | 1 |
| 545 | 20231219 | 113500 | 716914225 | 2270 | 2270 | 2270 | 2270 | 36 |
| 546 | 20231219 | 113400 | 716832505 | 2265 | 2265 | 2265 | 2265 | 0 |
| 547 | 20231219 | 113300 | 716832505 | 2265 | 2265 | 2265 | 2265 | 0 |
| 548 | 20231219 | 113200 | 716832505 | 2265 | 2265 | 2265 | 2265 | 2107 |
| 549 | 20231219 | 113100 | 712060150 | 2270 | 2270 | 2270 | 2270 | 0 |
| 550 | 20231219 | 113000 | 712060150 | 2270 | 2270 | 2270 | 2270 | 300 |
| 551 | 20231219 | 112900 | 711379150 | 2270 | 2270 | 2270 | 2270 | 1007 |
| 552 | 20231219 | 112800 | 709093260 | 2265 | 2265 | 2265 | 2265 | 100 |
| 553 | 20231219 | 112700 | 708866760 | 2265 | 2270 | 2275 | 2265 | 545 |
| 554 | 20231219 | 112600 | 707629500 | 2270 | 2270 | 2270 | 2270 | 100 |
| 555 | 20231219 | 112500 | 707402500 | 2275 | 2275 | 2275 | 2275 | 10 |
| 556 | 20231219 | 112400 | 707379750 | 2275 | 2275 | 2275 | 2275 | 10 |
| 557 | 20231219 | 112300 | 707357000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 558 | 20231219 | 112200 | 707357000 | 2270 | 2270 | 2270 | 2270 | 2222 |
| 559 | 20231219 | 112100 | 702313060 | 2270 | 2270 | 2270 | 2270 | 0 |
| 560 | 20231219 | 112000 | 702313060 | 2270 | 2270 | 2270 | 2270 | 0 |
| 561 | 20231219 | 111900 | 702313060 | 2270 | 2270 | 2270 | 2270 | 682 |
| 562 | 20231219 | 111800 | 700764920 | 2270 | 2270 | 2270 | 2270 | 748 |
| 563 | 20231219 | 111700 | 699066960 | 2275 | 2275 | 2275 | 2275 | 2 |
| 564 | 20231219 | 111600 | 699062410 | 2275 | 2275 | 2275 | 2275 | 0 |
| 565 | 20231219 | 111500 | 699062410 | 2275 | 2275 | 2275 | 2275 | 21 |
| 566 | 20231219 | 111400 | 699014635 | 2280 | 2270 | 2280 | 2270 | 2 |
| 567 | 20231219 | 111300 | 699010085 | 2270 | 2280 | 2280 | 2270 | 105 |
| 568 | 20231219 | 111200 | 698770735 | 2280 | 2280 | 2280 | 2280 | 0 |
| 569 | 20231219 | 111100 | 698770735 | 2280 | 2270 | 2280 | 2270 | 177 |
| 570 | 20231219 | 111000 | 698368935 | 2275 | 2275 | 2275 | 2275 | 710 |
| 571 | 20231219 | 110900 | 696753685 | 2275 | 2275 | 2275 | 2275 | 0 |
| 572 | 20231219 | 110800 | 696753685 | 2275 | 2275 | 2275 | 2275 | 138 |
| 573 | 20231219 | 110700 | 696439735 | 2270 | 2275 | 2275 | 2270 | 3330 |
| 574 | 20231219 | 110600 | 688864135 | 2275 | 2275 | 2275 | 2275 | 1 |
| 575 | 20231219 | 110500 | 688861860 | 2275 | 2275 | 2275 | 2275 | 0 |
| 576 | 20231219 | 110400 | 688861860 | 2275 | 2265 | 2275 | 2265 | 1647 |
| 577 | 20231219 | 110300 | 685131225 | 2265 | 2265 | 2265 | 2265 | 642 |
| 578 | 20231219 | 110200 | 683677095 | 2265 | 2270 | 2270 | 2265 | 1739 |
| 579 | 20231219 | 110100 | 679734865 | 2270 | 2275 | 2275 | 2270 | 1411 |
| 580 | 20231219 | 110000 | 676528925 | 2275 | 2275 | 2275 | 2275 | 104 |
| 581 | 20231219 | 105900 | 676292325 | 2275 | 2275 | 2275 | 2275 | 445 |
| 582 | 20231219 | 105800 | 675279950 | 2275 | 2275 | 2275 | 2275 | 500 |
| 583 | 20231219 | 105700 | 674142450 | 2275 | 2275 | 2275 | 2275 | 210 |
| 584 | 20231219 | 105600 | 673664700 | 2280 | 2280 | 2280 | 2280 | 0 |
| 585 | 20231219 | 105500 | 673664700 | 2280 | 2280 | 2280 | 2280 | 951 |
| 586 | 20231219 | 105400 | 671496420 | 2280 | 2280 | 2280 | 2280 | 176 |
| 587 | 20231219 | 105300 | 671095140 | 2275 | 2265 | 2275 | 2265 | 355 |
| 588 | 20231219 | 105200 | 670289190 | 2265 | 2265 | 2265 | 2265 | 0 |
| 589 | 20231219 | 105100 | 670289190 | 2265 | 2265 | 2265 | 2265 | 685 |
| 590 | 20231219 | 105000 | 668737665 | 2270 | 2270 | 2270 | 2270 | 200 |
| 591 | 20231219 | 104900 | 668283665 | 2270 | 2270 | 2270 | 2270 | 0 |
| 592 | 20231219 | 104800 | 668283665 | 2270 | 2270 | 2270 | 2270 | 440 |
| 593 | 20231219 | 104700 | 667284865 | 2270 | 2270 | 2270 | 2270 | 0 |
| 594 | 20231219 | 104600 | 667284865 | 2270 | 2270 | 2270 | 2270 | 191 |
| 595 | 20231219 | 104500 | 666851295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 596 | 20231219 | 104400 | 666851295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 597 | 20231219 | 104300 | 666851295 | 2275 | 2275 | 2275 | 2275 | 190 |
| 598 | 20231219 | 104200 | 666419045 | 2275 | 2265 | 2275 | 2265 | 595 |
| 599 | 20231219 | 104100 | 665069030 | 2265 | 2265 | 2265 | 2265 | 500 |
| 600 | 20231219 | 104000 | 663936530 | 2265 | 2265 | 2265 | 2265 | 2000 |
| 601 | 20231219 | 103900 | 659406530 | 2265 | 2265 | 2265 | 2265 | 0 |
| 602 | 20231219 | 103800 | 659406530 | 2265 | 2265 | 2265 | 2265 | 2038 |
| 603 | 20231219 | 103700 | 654790460 | 2265 | 2265 | 2265 | 2265 | 158 |
| 604 | 20231219 | 103600 | 654432590 | 2265 | 2270 | 2270 | 2265 | 255 |
| 605 | 20231219 | 103500 | 653853865 | 2270 | 2270 | 2270 | 2270 | 320 |
| 606 | 20231219 | 103400 | 653127465 | 2265 | 2265 | 2265 | 2265 | 0 |
| 607 | 20231219 | 103300 | 653127465 | 2265 | 2265 | 2265 | 2265 | 327 |
| 608 | 20231219 | 103200 | 652386810 | 2260 | 2270 | 2270 | 2260 | 1771 |
| 609 | 20231219 | 103100 | 648374470 | 2265 | 2270 | 2275 | 2265 | 6371 |
| 610 | 20231219 | 103000 | 633924355 | 2275 | 2275 | 2275 | 2275 | 1 |
| 611 | 20231219 | 102900 | 633922080 | 2275 | 2275 | 2275 | 2275 | 751 |
| 612 | 20231219 | 102800 | 632213555 | 2275 | 2275 | 2275 | 2275 | 885 |
| 613 | 20231219 | 102700 | 630200180 | 2265 | 2265 | 2265 | 2265 | 1850 |
| 614 | 20231219 | 102600 | 626009930 | 2275 | 2265 | 2275 | 2265 | 212 |
| 615 | 20231219 | 102500 | 625529740 | 2265 | 2265 | 2265 | 2265 | 50 |
| 616 | 20231219 | 102400 | 625416490 | 2275 | 2275 | 2275 | 2275 | 124 |
| 617 | 20231219 | 102300 | 625134390 | 2275 | 2275 | 2275 | 2275 | 500 |
| 618 | 20231219 | 102200 | 623996890 | 2275 | 2265 | 2275 | 2265 | 1103 |
| 619 | 20231219 | 102100 | 621497565 | 2265 | 2265 | 2265 | 2265 | 1 |
| 620 | 20231219 | 102000 | 621495300 | 2270 | 2270 | 2270 | 2270 | 305 |
| 621 | 20231219 | 101900 | 620802950 | 2275 | 2260 | 2275 | 2260 | 593 |
| 622 | 20231219 | 101800 | 619462290 | 2265 | 2270 | 2280 | 2265 | 2500 |
| 623 | 20231219 | 101700 | 613796300 | 2280 | 2280 | 2280 | 2280 | 1 |
| 624 | 20231219 | 101600 | 613794020 | 2275 | 2280 | 2280 | 2275 | 5534 |
| 625 | 20231219 | 101500 | 601197060 | 2290 | 2290 | 2290 | 2290 | 1 |
| 626 | 20231219 | 101400 | 601194770 | 2275 | 2285 | 2285 | 2275 | 1473 |
| 627 | 20231219 | 101300 | 597829575 | 2285 | 2290 | 2290 | 2280 | 204 |
| 628 | 20231219 | 101200 | 597363565 | 2270 | 2290 | 2290 | 2265 | 4518 |
| 629 | 20231219 | 101100 | 587046825 | 2290 | 2290 | 2290 | 2290 | 0 |
| 630 | 20231219 | 101000 | 587046825 | 2290 | 2290 | 2290 | 2290 | 61 |
| 631 | 20231219 | 100900 | 586907135 | 2290 | 2290 | 2300 | 2285 | 1083 |
| 632 | 20231219 | 100800 | 584427890 | 2285 | 2285 | 2290 | 2285 | 3265 |
| 633 | 20231219 | 100700 | 576960365 | 2285 | 2305 | 2305 | 2285 | 15666 |
| 634 | 20231219 | 100600 | 540999275 | 2300 | 2290 | 2300 | 2290 | 12166 |
| 635 | 20231219 | 100500 | 513045265 | 2290 | 2285 | 2290 | 2285 | 1573 |
| 636 | 20231219 | 100400 | 509447080 | 2285 | 2275 | 2290 | 2275 | 6120 |
| 637 | 20231219 | 100300 | 495496890 | 2270 | 2270 | 2270 | 2270 | 6328 |
| 638 | 20231219 | 100200 | 481132330 | 2280 | 2270 | 2280 | 2265 | 312 |
| 639 | 20231219 | 100100 | 480423900 | 2270 | 2275 | 2280 | 2270 | 651 |
| 640 | 20231219 | 100000 | 478943300 | 2275 | 2260 | 2275 | 2260 | 45 |
| 641 | 20231219 | 095900 | 478841585 | 2260 | 2265 | 2270 | 2260 | 3548 |
| 642 | 20231219 | 095800 | 470808580 | 2260 | 2260 | 2260 | 2260 | 0 |
| 643 | 20231219 | 095700 | 470808580 | 2260 | 2265 | 2265 | 2260 | 152 |
| 644 | 20231219 | 095600 | 470464930 | 2260 | 2260 | 2260 | 2260 | 661 |
| 645 | 20231219 | 095500 | 468971070 | 2260 | 2265 | 2265 | 2260 | 45 |
| 646 | 20231219 | 095400 | 468869365 | 2250 | 2255 | 2255 | 2250 | 320 |
| 647 | 20231219 | 095300 | 468147865 | 2255 | 2260 | 2265 | 2255 | 798 |
| 648 | 20231219 | 095200 | 466344875 | 2260 | 2255 | 2260 | 2245 | 2131 |
| 649 | 20231219 | 095100 | 461541500 | 2245 | 2270 | 2270 | 2245 | 4850 |
| 650 | 20231219 | 095000 | 450618265 | 2270 | 2265 | 2270 | 2250 | 10875 |
| 651 | 20231219 | 094900 | 426107850 | 2265 | 2265 | 2265 | 2265 | 422 |
| 652 | 20231219 | 094800 | 425152020 | 2265 | 2265 | 2265 | 2265 | 768 |
| 653 | 20231219 | 094700 | 423412500 | 2265 | 2260 | 2265 | 2260 | 992 |
| 654 | 20231219 | 094600 | 421170330 | 2260 | 2260 | 2260 | 2260 | 72 |
| 655 | 20231219 | 094500 | 421007610 | 2260 | 2265 | 2265 | 2260 | 7098 |
| 656 | 20231219 | 094400 | 404932225 | 2270 | 2270 | 2270 | 2270 | 526 |
| 657 | 20231219 | 094300 | 403738205 | 2270 | 2270 | 2270 | 2270 | 859 |
| 658 | 20231219 | 094200 | 401788275 | 2270 | 2270 | 2270 | 2270 | 74 |
| 659 | 20231219 | 094100 | 401620295 | 2270 | 2270 | 2270 | 2270 | 6 |
| 660 | 20231219 | 094000 | 401606675 | 2275 | 2275 | 2275 | 2270 | 3247 |
| 661 | 20231219 | 093900 | 394231280 | 2275 | 2275 | 2275 | 2270 | 764 |
| 662 | 20231219 | 093800 | 392495110 | 2275 | 2265 | 2275 | 2260 | 740 |
| 663 | 20231219 | 093700 | 390819280 | 2265 | 2260 | 2265 | 2255 | 2071 |
| 664 | 20231219 | 093600 | 386138545 | 2255 | 2250 | 2255 | 2250 | 659 |
| 665 | 20231219 | 093500 | 384654945 | 2250 | 2245 | 2255 | 2240 | 2936 |
| 666 | 20231219 | 093400 | 378077090 | 2240 | 2240 | 2240 | 2240 | 500 |
| 667 | 20231219 | 093300 | 376957090 | 2255 | 2255 | 2255 | 2255 | 11 |
| 668 | 20231219 | 093200 | 376932285 | 2240 | 2240 | 2255 | 2240 | 388 |
| 669 | 20231219 | 093100 | 376063075 | 2240 | 2245 | 2245 | 2240 | 6469 |
| 670 | 20231219 | 093000 | 361571750 | 2245 | 2240 | 2250 | 2240 | 404 |
| 671 | 20231219 | 092900 | 360663880 | 2240 | 2245 | 2245 | 2235 | 5148 |
| 672 | 20231219 | 092800 | 349146850 | 2245 | 2240 | 2245 | 2240 | 1532 |
| 673 | 20231219 | 092700 | 345714465 | 2240 | 2240 | 2240 | 2240 | 252 |
| 674 | 20231219 | 092600 | 345149985 | 2240 | 2245 | 2245 | 2235 | 1113 |
| 675 | 20231219 | 092500 | 342657630 | 2245 | 2250 | 2250 | 2245 | 2230 |
| 676 | 20231219 | 092400 | 337650010 | 2255 | 2265 | 2265 | 2250 | 1364 |
| 677 | 20231219 | 092300 | 334579465 | 2275 | 2265 | 2275 | 2265 | 37 |
| 678 | 20231219 | 092200 | 334495300 | 2280 | 2255 | 2280 | 2245 | 2949 |
| 679 | 20231219 | 092100 | 327825165 | 2245 | 2270 | 2275 | 2245 | 1078 |
| 680 | 20231219 | 092000 | 325382230 | 2275 | 2265 | 2275 | 2260 | 9511 |
| 681 | 20231219 | 091900 | 303764785 | 2270 | 2260 | 2270 | 2250 | 4987 |
| 682 | 20231219 | 091800 | 292475985 | 2260 | 2265 | 2280 | 2260 | 5689 |
| 683 | 20231219 | 091700 | 279550235 | 2260 | 2255 | 2260 | 2250 | 2164 |
| 684 | 20231219 | 091600 | 274665335 | 2250 | 2240 | 2250 | 2240 | 1029 |
| 685 | 20231219 | 091500 | 272353085 | 2245 | 2250 | 2260 | 2225 | 7586 |
| 686 | 20231219 | 091400 | 255404170 | 2250 | 2250 | 2250 | 2250 | 0 |
| 687 | 20231219 | 091300 | 255404170 | 2250 | 2245 | 2250 | 2240 | 2914 |
| 688 | 20231219 | 091200 | 248871225 | 2245 | 2245 | 2245 | 2245 | 170 |
| 689 | 20231219 | 091100 | 248489575 | 2240 | 2225 | 2275 | 2225 | 13588 |
| 690 | 20231219 | 091000 | 217827430 | 2220 | 2220 | 2220 | 2220 | 3238 |
| 691 | 20231219 | 090900 | 210639070 | 2220 | 2215 | 2220 | 2215 | 368 |
| 692 | 20231219 | 090800 | 209822740 | 2215 | 2220 | 2230 | 2215 | 5282 |
| 693 | 20231219 | 090700 | 198105225 | 2220 | 2240 | 2240 | 2220 | 5400 |
| 694 | 20231219 | 090600 | 186092060 | 2230 | 2240 | 2240 | 2230 | 4046 |
| 695 | 20231219 | 090500 | 177055580 | 2240 | 2250 | 2250 | 2235 | 6100 |
| 696 | 20231219 | 090400 | 163400815 | 2250 | 2240 | 2250 | 2240 | 3031 |
| 697 | 20231219 | 090300 | 156602555 | 2235 | 2265 | 2265 | 2215 | 24732 |
| 698 | 20231219 | 090200 | 101200160 | 2275 | 2305 | 2315 | 2265 | 9347 |
| 699 | 20231219 | 090100 | 79853350 | 2305 | 2250 | 2305 | 2250 | 20711 |
| 700 | 20231219 | 090000 | 32745315 | 2235 | 2245 | 2250 | 2215 | 14649 |