34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 203500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 11969 |
| 3 | 20231219 | 203400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 4 | 20231219 | 203300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 5 | 20231219 | 203200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 6 | 20231219 | 203100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 7 | 20231219 | 203000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 8 | 20231219 | 202900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 9 | 20231219 | 202800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 10 | 20231219 | 202700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 11 | 20231219 | 202600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 12 | 20231219 | 202500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 13 | 20231219 | 202400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 14 | 20231219 | 202300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 15 | 20231219 | 202200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 16 | 20231219 | 202100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 17 | 20231219 | 202000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 18 | 20231219 | 201900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 19 | 20231219 | 201800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 20 | 20231219 | 201700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 21 | 20231219 | 201600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 22 | 20231219 | 201500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 23 | 20231219 | 201400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 24 | 20231219 | 201300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 25 | 20231219 | 201200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 26 | 20231219 | 201100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 27 | 20231219 | 201000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 28 | 20231219 | 200900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 29 | 20231219 | 200800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 30 | 20231219 | 200700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 31 | 20231219 | 200600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 32 | 20231219 | 200500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 11969 |
| 33 | 20231219 | 200400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 34 | 20231219 | 200300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 35 | 20231219 | 200200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 36 | 20231219 | 200100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 37 | 20231219 | 200000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 38 | 20231219 | 195900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 39 | 20231219 | 195800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 40 | 20231219 | 195700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 41 | 20231219 | 195600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 42 | 20231219 | 195500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 43 | 20231219 | 195400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 44 | 20231219 | 195300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 45 | 20231219 | 195200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 46 | 20231219 | 195100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 47 | 20231219 | 195000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 48 | 20231219 | 194900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 49 | 20231219 | 194800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 50 | 20231219 | 194700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 51 | 20231219 | 194600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 52 | 20231219 | 194500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 53 | 20231219 | 194400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 54 | 20231219 | 194300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 55 | 20231219 | 194200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 56 | 20231219 | 194100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 57 | 20231219 | 194000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 58 | 20231219 | 193900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 59 | 20231219 | 193800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 60 | 20231219 | 193700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 61 | 20231219 | 193600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 62 | 20231219 | 193500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 11969 |
| 63 | 20231219 | 193400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 64 | 20231219 | 193300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 65 | 20231219 | 193200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 66 | 20231219 | 193100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 67 | 20231219 | 193000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 68 | 20231219 | 192900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 69 | 20231219 | 192800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 70 | 20231219 | 192700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 71 | 20231219 | 192600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 72 | 20231219 | 192500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 73 | 20231219 | 192400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 74 | 20231219 | 192300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 75 | 20231219 | 192200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 76 | 20231219 | 192100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 77 | 20231219 | 192000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 78 | 20231219 | 191900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 79 | 20231219 | 191800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 80 | 20231219 | 191700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 81 | 20231219 | 191600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 82 | 20231219 | 191500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 83 | 20231219 | 191400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 84 | 20231219 | 191300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 85 | 20231219 | 191200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 86 | 20231219 | 191100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 87 | 20231219 | 191000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 88 | 20231219 | 190900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 89 | 20231219 | 190800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 90 | 20231219 | 190700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 91 | 20231219 | 190600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 92 | 20231219 | 190500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 11969 |
| 93 | 20231219 | 190400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 94 | 20231219 | 190300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 95 | 20231219 | 190200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 96 | 20231219 | 190100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 97 | 20231219 | 190000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 98 | 20231219 | 185900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 99 | 20231219 | 185800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 100 | 20231219 | 185700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 101 | 20231219 | 185600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 102 | 20231219 | 185500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 103 | 20231219 | 185400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 104 | 20231219 | 185300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 105 | 20231219 | 185200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 106 | 20231219 | 185100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 107 | 20231219 | 185000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 108 | 20231219 | 184900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 109 | 20231219 | 184800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 110 | 20231219 | 184700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 111 | 20231219 | 184600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 112 | 20231219 | 184500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 113 | 20231219 | 184400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 114 | 20231219 | 184300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 115 | 20231219 | 184200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 116 | 20231219 | 184100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 117 | 20231219 | 184000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 118 | 20231219 | 183900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 119 | 20231219 | 183800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 120 | 20231219 | 183700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 121 | 20231219 | 183600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 122 | 20231219 | 183500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 11969 |
| 123 | 20231219 | 183400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 124 | 20231219 | 183300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 125 | 20231219 | 183200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 126 | 20231219 | 183100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 127 | 20231219 | 183000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 128 | 20231219 | 182900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 129 | 20231219 | 182800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 130 | 20231219 | 182700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 131 | 20231219 | 182600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 132 | 20231219 | 182500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 133 | 20231219 | 182400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 134 | 20231219 | 182300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 135 | 20231219 | 182200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 136 | 20231219 | 182100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 137 | 20231219 | 182000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 138 | 20231219 | 181900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 139 | 20231219 | 181800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 140 | 20231219 | 181700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 141 | 20231219 | 181600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 142 | 20231219 | 181500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 143 | 20231219 | 181400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 144 | 20231219 | 181300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 145 | 20231219 | 181200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 146 | 20231219 | 181100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 147 | 20231219 | 181000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 148 | 20231219 | 180900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 149 | 20231219 | 180800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 150 | 20231219 | 180700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 151 | 20231219 | 180600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 152 | 20231219 | 180500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 11969 |
| 153 | 20231219 | 180400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 154 | 20231219 | 180300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 155 | 20231219 | 180200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 156 | 20231219 | 180100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 157 | 20231219 | 180000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 158 | 20231219 | 175900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 159 | 20231219 | 175800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 160 | 20231219 | 175700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 161 | 20231219 | 175600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 162 | 20231219 | 175500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 163 | 20231219 | 175400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 164 | 20231219 | 175300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 165 | 20231219 | 175200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 166 | 20231219 | 175100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 167 | 20231219 | 175000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 168 | 20231219 | 174900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 169 | 20231219 | 174800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 170 | 20231219 | 174700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 171 | 20231219 | 174600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 172 | 20231219 | 174500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 173 | 20231219 | 174400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 174 | 20231219 | 174300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 175 | 20231219 | 174200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 176 | 20231219 | 174100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 177 | 20231219 | 174000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 178 | 20231219 | 173900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 179 | 20231219 | 173800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 180 | 20231219 | 173700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 181 | 20231219 | 173600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 182 | 20231219 | 173500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 11969 |
| 183 | 20231219 | 173400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 184 | 20231219 | 173300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 185 | 20231219 | 173200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 186 | 20231219 | 173100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 187 | 20231219 | 173000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 188 | 20231219 | 172900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 189 | 20231219 | 172800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 190 | 20231219 | 172700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 191 | 20231219 | 172600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 192 | 20231219 | 172500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 193 | 20231219 | 172400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 194 | 20231219 | 172300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 195 | 20231219 | 172200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 196 | 20231219 | 172100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 197 | 20231219 | 172000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 198 | 20231219 | 171900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 199 | 20231219 | 171800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 200 | 20231219 | 171700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 201 | 20231219 | 171600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 202 | 20231219 | 171500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 203 | 20231219 | 171400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 204 | 20231219 | 171300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 205 | 20231219 | 171200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 206 | 20231219 | 171100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 207 | 20231219 | 171000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 208 | 20231219 | 170900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 209 | 20231219 | 170800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 210 | 20231219 | 170700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 211 | 20231219 | 170600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 212 | 20231219 | 170500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 11969 |
| 213 | 20231219 | 170400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 214 | 20231219 | 170300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 215 | 20231219 | 170200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 216 | 20231219 | 170100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 217 | 20231219 | 170000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 218 | 20231219 | 165900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 219 | 20231219 | 165800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 220 | 20231219 | 165700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 221 | 20231219 | 165600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 222 | 20231219 | 165500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 223 | 20231219 | 165400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 224 | 20231219 | 165300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 225 | 20231219 | 165200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 226 | 20231219 | 165100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 227 | 20231219 | 165000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 228 | 20231219 | 164900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 229 | 20231219 | 164800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 230 | 20231219 | 164700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 231 | 20231219 | 164600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 232 | 20231219 | 164500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 233 | 20231219 | 164400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 234 | 20231219 | 164300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 235 | 20231219 | 164200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 236 | 20231219 | 164100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 237 | 20231219 | 164000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 238 | 20231219 | 163900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 239 | 20231219 | 163800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 240 | 20231219 | 163700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 241 | 20231219 | 163600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 242 | 20231219 | 163500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 11969 |
| 243 | 20231219 | 163400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 244 | 20231219 | 163300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 245 | 20231219 | 163200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 246 | 20231219 | 163100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 247 | 20231219 | 163000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 248 | 20231219 | 162900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 249 | 20231219 | 162800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 250 | 20231219 | 162700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 251 | 20231219 | 162600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 252 | 20231219 | 162500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 253 | 20231219 | 162400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 254 | 20231219 | 162300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 255 | 20231219 | 162200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 256 | 20231219 | 162100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 257 | 20231219 | 162000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 258 | 20231219 | 161900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 259 | 20231219 | 161800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 260 | 20231219 | 161700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 261 | 20231219 | 161600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 262 | 20231219 | 161500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 263 | 20231219 | 161400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 264 | 20231219 | 161300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 265 | 20231219 | 161200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 266 | 20231219 | 161100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 267 | 20231219 | 161000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 268 | 20231219 | 160900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 269 | 20231219 | 160800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 270 | 20231219 | 160700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 271 | 20231219 | 160600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 272 | 20231219 | 160500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 11969 |
| 273 | 20231219 | 160400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 274 | 20231219 | 160300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 275 | 20231219 | 160200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 276 | 20231219 | 160100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 277 | 20231219 | 160000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 278 | 20231219 | 155900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 279 | 20231219 | 155800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 280 | 20231219 | 155700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 281 | 20231219 | 155600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 282 | 20231219 | 155500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 283 | 20231219 | 155400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 284 | 20231219 | 155300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 285 | 20231219 | 155200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 286 | 20231219 | 155100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 287 | 20231219 | 155000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 288 | 20231219 | 154900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 289 | 20231219 | 154800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 290 | 20231219 | 154700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 291 | 20231219 | 154600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 292 | 20231219 | 154500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 293 | 20231219 | 154400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 294 | 20231219 | 154300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 295 | 20231219 | 154200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 296 | 20231219 | 154100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 297 | 20231219 | 154000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 298 | 20231219 | 153900 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 299 | 20231219 | 153800 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 300 | 20231219 | 153700 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 301 | 20231219 | 153600 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 302 | 20231219 | 153500 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 11969 |
| 303 | 20231219 | 153400 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 304 | 20231219 | 153300 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 305 | 20231219 | 153200 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 306 | 20231219 | 153100 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 307 | 20231219 | 153000 | 1415631390 | 2460 | 2460 | 2460 | 2460 | 11969 |
| 308 | 20231219 | 152900 | 1386187650 | 2450 | 2450 | 2450 | 2450 | 0 |
| 309 | 20231219 | 152800 | 1386187650 | 2450 | 2450 | 2450 | 2450 | 0 |
| 310 | 20231219 | 152700 | 1386187650 | 2450 | 2450 | 2450 | 2450 | 0 |
| 311 | 20231219 | 152600 | 1386187650 | 2450 | 2450 | 2450 | 2450 | 0 |
| 312 | 20231219 | 152500 | 1386187650 | 2450 | 2450 | 2450 | 2450 | 0 |
| 313 | 20231219 | 152400 | 1386187650 | 2450 | 2450 | 2450 | 2450 | 0 |
| 314 | 20231219 | 152300 | 1386187650 | 2450 | 2450 | 2450 | 2450 | 0 |
| 315 | 20231219 | 152200 | 1386187650 | 2450 | 2450 | 2450 | 2450 | 0 |
| 316 | 20231219 | 152100 | 1386187650 | 2450 | 2450 | 2450 | 2450 | 0 |
| 317 | 20231219 | 152000 | 1386187650 | 2450 | 2450 | 2450 | 2450 | 0 |
| 318 | 20231219 | 151900 | 1386187650 | 2450 | 2450 | 2450 | 2445 | 3759 |
| 319 | 20231219 | 151800 | 1376990695 | 2455 | 2450 | 2455 | 2450 | 1174 |
| 320 | 20231219 | 151700 | 1374114075 | 2455 | 2450 | 2455 | 2450 | 1647 |
| 321 | 20231219 | 151600 | 1370074875 | 2450 | 2445 | 2450 | 2445 | 4005 |
| 322 | 20231219 | 151500 | 1360280190 | 2445 | 2435 | 2445 | 2435 | 11 |
| 323 | 20231219 | 151400 | 1360253395 | 2435 | 2445 | 2445 | 2435 | 4188 |
| 324 | 20231219 | 151300 | 1350033755 | 2445 | 2435 | 2445 | 2435 | 1337 |
| 325 | 20231219 | 151200 | 1346772465 | 2430 | 2430 | 2430 | 2430 | 5713 |
| 326 | 20231219 | 151100 | 1332889875 | 2435 | 2430 | 2435 | 2430 | 1047 |
| 327 | 20231219 | 151000 | 1330341255 | 2435 | 2430 | 2435 | 2430 | 2406 |
| 328 | 20231219 | 150900 | 1324492665 | 2430 | 2430 | 2435 | 2430 | 2042 |
| 329 | 20231219 | 150800 | 1319530435 | 2430 | 2435 | 2435 | 2430 | 120 |
| 330 | 20231219 | 150700 | 1319238735 | 2435 | 2430 | 2435 | 2430 | 691 |
| 331 | 20231219 | 150600 | 1317559590 | 2430 | 2430 | 2430 | 2430 | 17 |
| 332 | 20231219 | 150500 | 1317518280 | 2430 | 2435 | 2435 | 2430 | 1666 |
| 333 | 20231219 | 150400 | 1313467425 | 2440 | 2440 | 2440 | 2430 | 5635 |
| 334 | 20231219 | 150300 | 1299737310 | 2440 | 2440 | 2440 | 2440 | 290 |
| 335 | 20231219 | 150200 | 1299029710 | 2445 | 2440 | 2445 | 2440 | 179 |
| 336 | 20231219 | 150100 | 1298592940 | 2440 | 2435 | 2440 | 2430 | 396 |
| 337 | 20231219 | 150000 | 1297630005 | 2435 | 2435 | 2435 | 2435 | 0 |
| 338 | 20231219 | 145900 | 1297630005 | 2435 | 2435 | 2435 | 2435 | 800 |
| 339 | 20231219 | 145800 | 1295682005 | 2435 | 2440 | 2440 | 2435 | 1004 |
| 340 | 20231219 | 145700 | 1293237165 | 2440 | 2440 | 2440 | 2440 | 0 |
| 341 | 20231219 | 145600 | 1293237165 | 2440 | 2440 | 2440 | 2440 | 153 |
| 342 | 20231219 | 145500 | 1292863845 | 2440 | 2440 | 2440 | 2440 | 1 |
| 343 | 20231219 | 145400 | 1292861405 | 2440 | 2440 | 2440 | 2440 | 610 |
| 344 | 20231219 | 145300 | 1291373005 | 2440 | 2440 | 2440 | 2440 | 59 |
| 345 | 20231219 | 145200 | 1291229045 | 2440 | 2440 | 2440 | 2440 | 401 |
| 346 | 20231219 | 145100 | 1290250605 | 2435 | 2435 | 2435 | 2435 | 59 |
| 347 | 20231219 | 145000 | 1290106940 | 2435 | 2435 | 2435 | 2435 | 742 |
| 348 | 20231219 | 144900 | 1288300170 | 2435 | 2440 | 2440 | 2435 | 160 |
| 349 | 20231219 | 144800 | 1287910370 | 2440 | 2440 | 2440 | 2440 | 25 |
| 350 | 20231219 | 144700 | 1287849370 | 2445 | 2445 | 2445 | 2445 | 0 |
| 351 | 20231219 | 144600 | 1287849370 | 2445 | 2445 | 2445 | 2445 | 1 |
| 352 | 20231219 | 144500 | 1287846925 | 2440 | 2440 | 2440 | 2440 | 0 |
| 353 | 20231219 | 144400 | 1287846925 | 2440 | 2440 | 2440 | 2440 | 1 |
| 354 | 20231219 | 144300 | 1287844485 | 2445 | 2445 | 2445 | 2445 | 0 |
| 355 | 20231219 | 144200 | 1287844485 | 2445 | 2445 | 2445 | 2445 | 102 |
| 356 | 20231219 | 144100 | 1287595095 | 2445 | 2445 | 2445 | 2445 | 0 |
| 357 | 20231219 | 144000 | 1287595095 | 2445 | 2440 | 2445 | 2435 | 111 |
| 358 | 20231219 | 143900 | 1287323795 | 2435 | 2445 | 2445 | 2435 | 21 |
| 359 | 20231219 | 143800 | 1287272640 | 2445 | 2440 | 2445 | 2440 | 9 |
| 360 | 20231219 | 143700 | 1287250675 | 2430 | 2430 | 2430 | 2430 | 0 |
| 361 | 20231219 | 143600 | 1287250675 | 2430 | 2430 | 2430 | 2430 | 6 |
| 362 | 20231219 | 143500 | 1287236095 | 2430 | 2430 | 2430 | 2430 | 70 |
| 363 | 20231219 | 143400 | 1287065995 | 2430 | 2430 | 2430 | 2430 | 0 |
| 364 | 20231219 | 143300 | 1287065995 | 2430 | 2430 | 2430 | 2430 | 19 |
| 365 | 20231219 | 143200 | 1287019825 | 2440 | 2440 | 2440 | 2440 | 0 |
| 366 | 20231219 | 143100 | 1287019825 | 2440 | 2440 | 2440 | 2440 | 0 |
| 367 | 20231219 | 143000 | 1287019825 | 2440 | 2440 | 2440 | 2440 | 0 |
| 368 | 20231219 | 142900 | 1287019825 | 2440 | 2440 | 2440 | 2430 | 850 |
| 369 | 20231219 | 142800 | 1284954205 | 2425 | 2435 | 2435 | 2425 | 2101 |
| 370 | 20231219 | 142700 | 1279848860 | 2430 | 2430 | 2430 | 2430 | 1161 |
| 371 | 20231219 | 142600 | 1277027630 | 2430 | 2430 | 2430 | 2425 | 3270 |
| 372 | 20231219 | 142500 | 1269088515 | 2430 | 2430 | 2430 | 2430 | 0 |
| 373 | 20231219 | 142400 | 1269088515 | 2430 | 2430 | 2430 | 2430 | 100 |
| 374 | 20231219 | 142300 | 1268845515 | 2435 | 2435 | 2435 | 2435 | 106 |
| 375 | 20231219 | 142200 | 1268587405 | 2425 | 2425 | 2425 | 2425 | 0 |
| 376 | 20231219 | 142100 | 1268587405 | 2425 | 2430 | 2430 | 2425 | 1800 |
| 377 | 20231219 | 142000 | 1264217405 | 2435 | 2430 | 2435 | 2430 | 256 |
| 378 | 20231219 | 141900 | 1263595170 | 2430 | 2425 | 2430 | 2425 | 2648 |
| 379 | 20231219 | 141800 | 1257160690 | 2425 | 2440 | 2440 | 2425 | 15927 |
| 380 | 20231219 | 141700 | 1218408610 | 2440 | 2440 | 2440 | 2440 | 350 |
| 381 | 20231219 | 141600 | 1217554610 | 2440 | 2455 | 2455 | 2440 | 501 |
| 382 | 20231219 | 141500 | 1216331905 | 2440 | 2440 | 2440 | 2440 | 800 |
| 383 | 20231219 | 141400 | 1214379905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 384 | 20231219 | 141300 | 1214379905 | 2455 | 2440 | 2455 | 2440 | 51 |
| 385 | 20231219 | 141200 | 1214255450 | 2435 | 2435 | 2435 | 2435 | 0 |
| 386 | 20231219 | 141100 | 1214255450 | 2435 | 2435 | 2435 | 2435 | 0 |
| 387 | 20231219 | 141000 | 1214255450 | 2435 | 2435 | 2435 | 2435 | 0 |
| 388 | 20231219 | 140900 | 1214255450 | 2435 | 2445 | 2445 | 2435 | 3931 |
| 389 | 20231219 | 140800 | 1204673425 | 2445 | 2445 | 2450 | 2445 | 2744 |
| 390 | 20231219 | 140700 | 1197953345 | 2450 | 2450 | 2450 | 2450 | 20 |
| 391 | 20231219 | 140600 | 1197904345 | 2450 | 2450 | 2450 | 2450 | 200 |
| 392 | 20231219 | 140500 | 1197414345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 393 | 20231219 | 140400 | 1197414345 | 2445 | 2445 | 2445 | 2445 | 150 |
| 394 | 20231219 | 140300 | 1197047595 | 2445 | 2445 | 2445 | 2445 | 0 |
| 395 | 20231219 | 140200 | 1197047595 | 2445 | 2445 | 2445 | 2445 | 0 |
| 396 | 20231219 | 140100 | 1197047595 | 2445 | 2445 | 2445 | 2445 | 300 |
| 397 | 20231219 | 140000 | 1196314095 | 2445 | 2445 | 2445 | 2445 | 0 |
| 398 | 20231219 | 135900 | 1196314095 | 2445 | 2445 | 2450 | 2445 | 840 |
| 399 | 20231219 | 135800 | 1194260290 | 2445 | 2445 | 2445 | 2445 | 1530 |
| 400 | 20231219 | 135700 | 1190519440 | 2450 | 2455 | 2460 | 2450 | 4596 |
| 401 | 20231219 | 135600 | 1179252140 | 2455 | 2455 | 2455 | 2455 | 2000 |
| 402 | 20231219 | 135500 | 1174342140 | 2460 | 2460 | 2460 | 2460 | 244 |
| 403 | 20231219 | 135400 | 1173741900 | 2465 | 2465 | 2465 | 2465 | 0 |
| 404 | 20231219 | 135300 | 1173741900 | 2465 | 2465 | 2465 | 2465 | 0 |
| 405 | 20231219 | 135200 | 1173741900 | 2465 | 2460 | 2465 | 2460 | 21 |
| 406 | 20231219 | 135100 | 1173690235 | 2455 | 2455 | 2455 | 2455 | 79 |
| 407 | 20231219 | 135000 | 1173496290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 408 | 20231219 | 134900 | 1173496290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 409 | 20231219 | 134800 | 1173496290 | 2460 | 2460 | 2460 | 2460 | 10 |
| 410 | 20231219 | 134700 | 1173471690 | 2460 | 2460 | 2460 | 2460 | 0 |
| 411 | 20231219 | 134600 | 1173471690 | 2460 | 2460 | 2460 | 2460 | 40 |
| 412 | 20231219 | 134500 | 1173373290 | 2460 | 2460 | 2460 | 2460 | 100 |
| 413 | 20231219 | 134400 | 1173127290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 414 | 20231219 | 134300 | 1173127290 | 2460 | 2460 | 2460 | 2460 | 432 |
| 415 | 20231219 | 134200 | 1172064570 | 2465 | 2465 | 2465 | 2465 | 1 |
| 416 | 20231219 | 134100 | 1172062105 | 2455 | 2455 | 2455 | 2455 | 654 |
| 417 | 20231219 | 134000 | 1170456535 | 2465 | 2460 | 2465 | 2460 | 202 |
| 418 | 20231219 | 133900 | 1169959610 | 2460 | 2460 | 2460 | 2460 | 0 |
| 419 | 20231219 | 133800 | 1169959610 | 2460 | 2460 | 2460 | 2460 | 0 |
| 420 | 20231219 | 133700 | 1169959610 | 2460 | 2460 | 2460 | 2460 | 3 |
| 421 | 20231219 | 133600 | 1169952230 | 2460 | 2460 | 2460 | 2460 | 10 |
| 422 | 20231219 | 133500 | 1169927630 | 2460 | 2460 | 2460 | 2460 | 45 |
| 423 | 20231219 | 133400 | 1169816930 | 2465 | 2465 | 2465 | 2465 | 1 |
| 424 | 20231219 | 133300 | 1169814465 | 2465 | 2470 | 2470 | 2465 | 13 |
| 425 | 20231219 | 133200 | 1169782405 | 2475 | 2475 | 2475 | 2475 | 0 |
| 426 | 20231219 | 133100 | 1169782405 | 2475 | 2475 | 2475 | 2475 | 18 |
| 427 | 20231219 | 133000 | 1169737855 | 2475 | 2475 | 2475 | 2475 | 20 |
| 428 | 20231219 | 132900 | 1169688355 | 2475 | 2460 | 2475 | 2460 | 120 |
| 429 | 20231219 | 132800 | 1169391940 | 2480 | 2480 | 2480 | 2480 | 0 |
| 430 | 20231219 | 132700 | 1169391940 | 2480 | 2480 | 2480 | 2480 | 0 |
| 431 | 20231219 | 132600 | 1169391940 | 2480 | 2480 | 2480 | 2480 | 0 |
| 432 | 20231219 | 132500 | 1169391940 | 2480 | 2480 | 2480 | 2480 | 0 |
| 433 | 20231219 | 132400 | 1169391940 | 2480 | 2480 | 2480 | 2480 | 0 |
| 434 | 20231219 | 132300 | 1169391940 | 2480 | 2475 | 2480 | 2475 | 200 |
| 435 | 20231219 | 132200 | 1168896215 | 2480 | 2480 | 2480 | 2480 | 300 |
| 436 | 20231219 | 132100 | 1168152215 | 2480 | 2465 | 2480 | 2465 | 1565 |
| 437 | 20231219 | 132000 | 1164281925 | 2470 | 2460 | 2470 | 2460 | 1500 |
| 438 | 20231219 | 131900 | 1160582630 | 2460 | 2460 | 2460 | 2460 | 4 |
| 439 | 20231219 | 131800 | 1160572790 | 2455 | 2455 | 2455 | 2455 | 209 |
| 440 | 20231219 | 131700 | 1160059695 | 2460 | 2460 | 2460 | 2460 | 0 |
| 441 | 20231219 | 131600 | 1160059695 | 2460 | 2460 | 2460 | 2460 | 100 |
| 442 | 20231219 | 131500 | 1159813695 | 2460 | 2460 | 2460 | 2460 | 1 |
| 443 | 20231219 | 131400 | 1159811235 | 2460 | 2460 | 2460 | 2455 | 688 |
| 444 | 20231219 | 131300 | 1158119255 | 2460 | 2460 | 2460 | 2460 | 1 |
| 445 | 20231219 | 131200 | 1158116795 | 2455 | 2455 | 2455 | 2455 | 33 |
| 446 | 20231219 | 131100 | 1158035780 | 2460 | 2460 | 2460 | 2460 | 1 |
| 447 | 20231219 | 131000 | 1158033320 | 2455 | 2460 | 2460 | 2455 | 30 |
| 448 | 20231219 | 130900 | 1157959570 | 2460 | 2460 | 2460 | 2460 | 3 |
| 449 | 20231219 | 130800 | 1157952190 | 2460 | 2460 | 2460 | 2460 | 5000 |
| 450 | 20231219 | 130700 | 1145652190 | 2460 | 2455 | 2460 | 2450 | 586 |
| 451 | 20231219 | 130600 | 1144213580 | 2460 | 2460 | 2460 | 2460 | 20 |
| 452 | 20231219 | 130500 | 1144164380 | 2460 | 2460 | 2460 | 2460 | 1235 |
| 453 | 20231219 | 130400 | 1141126280 | 2455 | 2455 | 2455 | 2455 | 229 |
| 454 | 20231219 | 130300 | 1140564085 | 2460 | 2460 | 2460 | 2460 | 15 |
| 455 | 20231219 | 130200 | 1140527185 | 2460 | 2460 | 2460 | 2460 | 26 |
| 456 | 20231219 | 130100 | 1140463225 | 2455 | 2455 | 2455 | 2455 | 350 |
| 457 | 20231219 | 130000 | 1139603975 | 2465 | 2465 | 2465 | 2465 | 0 |
| 458 | 20231219 | 125900 | 1139603975 | 2465 | 2465 | 2465 | 2465 | 205 |
| 459 | 20231219 | 125800 | 1139098650 | 2465 | 2465 | 2465 | 2465 | 0 |
| 460 | 20231219 | 125700 | 1139098650 | 2465 | 2465 | 2465 | 2465 | 0 |
| 461 | 20231219 | 125600 | 1139098650 | 2465 | 2465 | 2465 | 2455 | 2022 |
| 462 | 20231219 | 125500 | 1134114430 | 2465 | 2460 | 2465 | 2460 | 2 |
| 463 | 20231219 | 125400 | 1134109505 | 2465 | 2455 | 2465 | 2455 | 1582 |
| 464 | 20231219 | 125300 | 1130215690 | 2455 | 2455 | 2455 | 2455 | 39 |
| 465 | 20231219 | 125200 | 1130119945 | 2455 | 2450 | 2455 | 2450 | 2250 |
| 466 | 20231219 | 125100 | 1124607440 | 2450 | 2445 | 2450 | 2445 | 1012 |
| 467 | 20231219 | 125000 | 1122128100 | 2445 | 2445 | 2445 | 2445 | 1 |
| 468 | 20231219 | 124900 | 1122125655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 469 | 20231219 | 124800 | 1122125655 | 2450 | 2450 | 2450 | 2450 | 1 |
| 470 | 20231219 | 124700 | 1122123205 | 2450 | 2450 | 2450 | 2450 | 100 |
| 471 | 20231219 | 124600 | 1121878205 | 2450 | 2450 | 2450 | 2450 | 200 |
| 472 | 20231219 | 124500 | 1121388205 | 2450 | 2450 | 2450 | 2450 | 0 |
| 473 | 20231219 | 124400 | 1121388205 | 2450 | 2450 | 2450 | 2450 | 0 |
| 474 | 20231219 | 124300 | 1121388205 | 2450 | 2450 | 2450 | 2450 | 1050 |
| 475 | 20231219 | 124200 | 1118815705 | 2440 | 2440 | 2440 | 2440 | 1 |
| 476 | 20231219 | 124100 | 1118813265 | 2435 | 2435 | 2435 | 2435 | 0 |
| 477 | 20231219 | 124000 | 1118813265 | 2435 | 2435 | 2435 | 2435 | 0 |
| 478 | 20231219 | 123900 | 1118813265 | 2435 | 2435 | 2435 | 2435 | 1021 |
| 479 | 20231219 | 123800 | 1116327130 | 2435 | 2440 | 2440 | 2435 | 164 |
| 480 | 20231219 | 123700 | 1115927540 | 2435 | 2435 | 2435 | 2435 | 900 |
| 481 | 20231219 | 123600 | 1113736040 | 2435 | 2435 | 2435 | 2435 | 0 |
| 482 | 20231219 | 123500 | 1113736040 | 2435 | 2440 | 2440 | 2435 | 1026 |
| 483 | 20231219 | 123400 | 1111235900 | 2440 | 2440 | 2440 | 2440 | 757 |
| 484 | 20231219 | 123300 | 1109388820 | 2440 | 2440 | 2440 | 2440 | 0 |
| 485 | 20231219 | 123200 | 1109388820 | 2440 | 2440 | 2440 | 2440 | 223 |
| 486 | 20231219 | 123100 | 1108844700 | 2440 | 2440 | 2440 | 2440 | 20 |
| 487 | 20231219 | 123000 | 1108795900 | 2435 | 2435 | 2435 | 2435 | 0 |
| 488 | 20231219 | 122900 | 1108795900 | 2435 | 2435 | 2435 | 2435 | 50 |
| 489 | 20231219 | 122800 | 1108674150 | 2435 | 2445 | 2445 | 2435 | 308 |
| 490 | 20231219 | 122700 | 1107923330 | 2445 | 2445 | 2445 | 2445 | 300 |
| 491 | 20231219 | 122600 | 1107189830 | 2450 | 2450 | 2450 | 2445 | 8 |
| 492 | 20231219 | 122500 | 1107170245 | 2450 | 2445 | 2450 | 2445 | 284 |
| 493 | 20231219 | 122400 | 1106475155 | 2445 | 2445 | 2445 | 2440 | 4221 |
| 494 | 20231219 | 122300 | 1096165580 | 2445 | 2445 | 2445 | 2445 | 40 |
| 495 | 20231219 | 122200 | 1096067780 | 2450 | 2450 | 2450 | 2450 | 5 |
| 496 | 20231219 | 122100 | 1096055530 | 2445 | 2445 | 2445 | 2445 | 684 |
| 497 | 20231219 | 122000 | 1094383150 | 2450 | 2450 | 2450 | 2450 | 0 |
| 498 | 20231219 | 121900 | 1094383150 | 2450 | 2445 | 2450 | 2445 | 505 |
| 499 | 20231219 | 121800 | 1093148400 | 2445 | 2450 | 2450 | 2445 | 6 |
| 500 | 20231219 | 121700 | 1093133725 | 2445 | 2445 | 2445 | 2445 | 60 |
| 501 | 20231219 | 121600 | 1092987025 | 2445 | 2445 | 2445 | 2445 | 0 |
| 502 | 20231219 | 121500 | 1092987025 | 2445 | 2445 | 2445 | 2445 | 0 |
| 503 | 20231219 | 121400 | 1092987025 | 2445 | 2445 | 2445 | 2445 | 0 |
| 504 | 20231219 | 121300 | 1092987025 | 2445 | 2445 | 2445 | 2445 | 118 |
| 505 | 20231219 | 121200 | 1092698515 | 2445 | 2445 | 2445 | 2445 | 0 |
| 506 | 20231219 | 121100 | 1092698515 | 2445 | 2445 | 2445 | 2445 | 500 |
| 507 | 20231219 | 121000 | 1091476015 | 2445 | 2445 | 2445 | 2445 | 1189 |
| 508 | 20231219 | 120900 | 1088568910 | 2445 | 2450 | 2450 | 2445 | 590 |
| 509 | 20231219 | 120800 | 1087123965 | 2450 | 2450 | 2450 | 2450 | 10 |
| 510 | 20231219 | 120700 | 1087099465 | 2450 | 2450 | 2450 | 2450 | 10 |
| 511 | 20231219 | 120600 | 1087074965 | 2450 | 2445 | 2450 | 2445 | 90 |
| 512 | 20231219 | 120500 | 1086854910 | 2445 | 2445 | 2445 | 2445 | 500 |
| 513 | 20231219 | 120400 | 1085632410 | 2445 | 2445 | 2445 | 2445 | 700 |
| 514 | 20231219 | 120300 | 1083920910 | 2445 | 2445 | 2445 | 2445 | 256 |
| 515 | 20231219 | 120200 | 1083294990 | 2460 | 2460 | 2460 | 2460 | 407 |
| 516 | 20231219 | 120100 | 1082293770 | 2460 | 2460 | 2460 | 2460 | 1 |
| 517 | 20231219 | 120000 | 1082291310 | 2450 | 2450 | 2450 | 2450 | 5 |
| 518 | 20231219 | 115900 | 1082279060 | 2450 | 2440 | 2455 | 2435 | 880 |
| 519 | 20231219 | 115800 | 1080132400 | 2465 | 2455 | 2465 | 2440 | 382 |
| 520 | 20231219 | 115700 | 1079200115 | 2440 | 2445 | 2465 | 2440 | 2193 |
| 521 | 20231219 | 115600 | 1073844285 | 2445 | 2445 | 2445 | 2440 | 527 |
| 522 | 20231219 | 115500 | 1072557220 | 2445 | 2445 | 2445 | 2445 | 973 |
| 523 | 20231219 | 115400 | 1070178235 | 2460 | 2445 | 2460 | 2445 | 1047 |
| 524 | 20231219 | 115300 | 1067617795 | 2445 | 2445 | 2445 | 2445 | 346 |
| 525 | 20231219 | 115200 | 1066771825 | 2460 | 2445 | 2460 | 2445 | 2452 |
| 526 | 20231219 | 115100 | 1060749185 | 2445 | 2450 | 2450 | 2445 | 6460 |
| 527 | 20231219 | 115000 | 1044925350 | 2450 | 2450 | 2450 | 2450 | 380 |
| 528 | 20231219 | 114900 | 1043994350 | 2460 | 2450 | 2460 | 2450 | 2406 |
| 529 | 20231219 | 114800 | 1038099640 | 2460 | 2455 | 2460 | 2450 | 5352 |
| 530 | 20231219 | 114700 | 1024962440 | 2455 | 2460 | 2460 | 2455 | 498 |
| 531 | 20231219 | 114600 | 1023739340 | 2460 | 2460 | 2460 | 2455 | 457 |
| 532 | 20231219 | 114500 | 1022617395 | 2455 | 2455 | 2455 | 2455 | 350 |
| 533 | 20231219 | 114400 | 1021758145 | 2460 | 2455 | 2460 | 2455 | 806 |
| 534 | 20231219 | 114300 | 1019779410 | 2460 | 2460 | 2460 | 2460 | 866 |
| 535 | 20231219 | 114200 | 1017649050 | 2465 | 2465 | 2465 | 2460 | 380 |
| 536 | 20231219 | 114100 | 1016714240 | 2460 | 2465 | 2465 | 2460 | 471 |
| 537 | 20231219 | 114000 | 1015555325 | 2460 | 2460 | 2465 | 2455 | 814 |
| 538 | 20231219 | 113900 | 1013553970 | 2455 | 2455 | 2465 | 2455 | 460 |
| 539 | 20231219 | 113800 | 1012424650 | 2455 | 2455 | 2455 | 2455 | 430 |
| 540 | 20231219 | 113700 | 1011369000 | 2455 | 2460 | 2460 | 2455 | 842 |
| 541 | 20231219 | 113600 | 1009300700 | 2460 | 2465 | 2465 | 2460 | 363 |
| 542 | 20231219 | 113500 | 1008407715 | 2465 | 2455 | 2465 | 2455 | 567 |
| 543 | 20231219 | 113400 | 1007014730 | 2455 | 2460 | 2460 | 2455 | 357 |
| 544 | 20231219 | 113300 | 1006138095 | 2455 | 2460 | 2460 | 2455 | 805 |
| 545 | 20231219 | 113200 | 1004161450 | 2460 | 2455 | 2460 | 2455 | 882 |
| 546 | 20231219 | 113100 | 1001994010 | 2455 | 2455 | 2455 | 2455 | 348 |
| 547 | 20231219 | 113000 | 1001139670 | 2455 | 2460 | 2460 | 2455 | 1410 |
| 548 | 20231219 | 112900 | 997676205 | 2460 | 2465 | 2470 | 2460 | 1039 |
| 549 | 20231219 | 112800 | 995118045 | 2465 | 2465 | 2465 | 2465 | 365 |
| 550 | 20231219 | 112700 | 994218320 | 2465 | 2465 | 2465 | 2465 | 480 |
| 551 | 20231219 | 112600 | 993035120 | 2465 | 2470 | 2470 | 2465 | 1345 |
| 552 | 20231219 | 112500 | 989714595 | 2470 | 2480 | 2480 | 2470 | 384 |
| 553 | 20231219 | 112400 | 988766075 | 2480 | 2480 | 2480 | 2470 | 1275 |
| 554 | 20231219 | 112300 | 985608525 | 2470 | 2475 | 2475 | 2470 | 521 |
| 555 | 20231219 | 112200 | 984320000 | 2475 | 2470 | 2475 | 2470 | 955 |
| 556 | 20231219 | 112100 | 981960400 | 2470 | 2470 | 2470 | 2470 | 5363 |
| 557 | 20231219 | 112000 | 968713790 | 2470 | 2460 | 2470 | 2460 | 856 |
| 558 | 20231219 | 111900 | 966603250 | 2460 | 2460 | 2460 | 2460 | 429 |
| 559 | 20231219 | 111800 | 965547910 | 2460 | 2465 | 2465 | 2460 | 3002 |
| 560 | 20231219 | 111700 | 958162975 | 2460 | 2460 | 2460 | 2460 | 1055 |
| 561 | 20231219 | 111600 | 955567675 | 2475 | 2475 | 2475 | 2460 | 697 |
| 562 | 20231219 | 111500 | 953848945 | 2475 | 2455 | 2475 | 2455 | 2031 |
| 563 | 20231219 | 111400 | 948851800 | 2450 | 2455 | 2455 | 2450 | 390 |
| 564 | 20231219 | 111300 | 947894795 | 2450 | 2450 | 2450 | 2450 | 502 |
| 565 | 20231219 | 111200 | 946664895 | 2445 | 2450 | 2450 | 2445 | 351 |
| 566 | 20231219 | 111100 | 945805590 | 2445 | 2460 | 2460 | 2445 | 6094 |
| 567 | 20231219 | 111000 | 930869920 | 2470 | 2455 | 2470 | 2455 | 471 |
| 568 | 20231219 | 110900 | 929713600 | 2455 | 2460 | 2460 | 2455 | 334 |
| 569 | 20231219 | 110800 | 928893625 | 2455 | 2475 | 2475 | 2455 | 3566 |
| 570 | 20231219 | 110700 | 920082170 | 2455 | 2455 | 2475 | 2455 | 821 |
| 571 | 20231219 | 110600 | 918064915 | 2480 | 2455 | 2480 | 2455 | 517 |
| 572 | 20231219 | 110500 | 916791830 | 2455 | 2480 | 2480 | 2455 | 555 |
| 573 | 20231219 | 110400 | 915425775 | 2455 | 2455 | 2455 | 2450 | 1352 |
| 574 | 20231219 | 110300 | 912109750 | 2460 | 2475 | 2475 | 2455 | 31455 |
| 575 | 20231219 | 110200 | 834671605 | 2475 | 2475 | 2475 | 2475 | 442 |
| 576 | 20231219 | 110100 | 833577655 | 2475 | 2475 | 2475 | 2475 | 362 |
| 577 | 20231219 | 110000 | 832681705 | 2475 | 2480 | 2480 | 2475 | 3005 |
| 578 | 20231219 | 105900 | 825241720 | 2475 | 2475 | 2475 | 2475 | 458 |
| 579 | 20231219 | 105800 | 824108170 | 2475 | 2480 | 2480 | 2475 | 355 |
| 580 | 20231219 | 105700 | 823229065 | 2480 | 2490 | 2490 | 2475 | 1687 |
| 581 | 20231219 | 105600 | 819046585 | 2480 | 2485 | 2490 | 2480 | 914 |
| 582 | 20231219 | 105500 | 816779355 | 2485 | 2480 | 2485 | 2480 | 367 |
| 583 | 20231219 | 105400 | 815869185 | 2480 | 2490 | 2490 | 2480 | 726 |
| 584 | 20231219 | 105300 | 814067095 | 2480 | 2480 | 2480 | 2480 | 850 |
| 585 | 20231219 | 105200 | 811959095 | 2480 | 2485 | 2495 | 2480 | 390 |
| 586 | 20231219 | 105100 | 810990155 | 2485 | 2500 | 2500 | 2485 | 617 |
| 587 | 20231219 | 105000 | 809454825 | 2485 | 2495 | 2505 | 2485 | 1595 |
| 588 | 20231219 | 104900 | 805472055 | 2495 | 2485 | 2495 | 2480 | 806 |
| 589 | 20231219 | 104800 | 803472750 | 2495 | 2485 | 2495 | 2485 | 454 |
| 590 | 20231219 | 104700 | 802344550 | 2495 | 2495 | 2495 | 2480 | 393 |
| 591 | 20231219 | 104600 | 801368225 | 2480 | 2495 | 2495 | 2480 | 688 |
| 592 | 20231219 | 104500 | 799661010 | 2480 | 2480 | 2495 | 2480 | 899 |
| 593 | 20231219 | 104400 | 797430740 | 2495 | 2480 | 2495 | 2480 | 377 |
| 594 | 20231219 | 104300 | 796495765 | 2480 | 2490 | 2495 | 2480 | 476 |
| 595 | 20231219 | 104200 | 795315210 | 2480 | 2485 | 2485 | 2480 | 1534 |
| 596 | 20231219 | 104100 | 791504880 | 2495 | 2495 | 2495 | 2495 | 2 |
| 597 | 20231219 | 104000 | 791499890 | 2495 | 2490 | 2495 | 2485 | 132 |
| 598 | 20231219 | 103900 | 791171335 | 2490 | 2490 | 2490 | 2490 | 1002 |
| 599 | 20231219 | 103800 | 788676355 | 2490 | 2490 | 2490 | 2490 | 1 |
| 600 | 20231219 | 103700 | 788673865 | 2490 | 2490 | 2490 | 2490 | 0 |
| 601 | 20231219 | 103600 | 788673865 | 2490 | 2490 | 2490 | 2490 | 416 |
| 602 | 20231219 | 103500 | 787638025 | 2490 | 2490 | 2490 | 2490 | 3 |
| 603 | 20231219 | 103400 | 787630555 | 2490 | 2490 | 2490 | 2490 | 124 |
| 604 | 20231219 | 103300 | 787321795 | 2490 | 2490 | 2490 | 2490 | 42 |
| 605 | 20231219 | 103200 | 787217215 | 2490 | 2490 | 2490 | 2490 | 452 |
| 606 | 20231219 | 103100 | 786091735 | 2490 | 2490 | 2490 | 2485 | 174 |
| 607 | 20231219 | 103000 | 785658935 | 2490 | 2490 | 2490 | 2490 | 123 |
| 608 | 20231219 | 102900 | 785352665 | 2490 | 2490 | 2490 | 2490 | 0 |
| 609 | 20231219 | 102800 | 785352665 | 2490 | 2490 | 2490 | 2490 | 3 |
| 610 | 20231219 | 102700 | 785345195 | 2495 | 2490 | 2495 | 2490 | 10 |
| 611 | 20231219 | 102600 | 785320290 | 2495 | 2495 | 2495 | 2495 | 4 |
| 612 | 20231219 | 102500 | 785310310 | 2495 | 2490 | 2495 | 2485 | 7318 |
| 613 | 20231219 | 102400 | 767118455 | 2490 | 2490 | 2495 | 2490 | 725 |
| 614 | 20231219 | 102300 | 765313105 | 2495 | 2495 | 2495 | 2495 | 0 |
| 615 | 20231219 | 102200 | 765313105 | 2495 | 2495 | 2495 | 2490 | 1616 |
| 616 | 20231219 | 102100 | 761289200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 617 | 20231219 | 102000 | 761289200 | 2500 | 2500 | 2505 | 2500 | 975 |
| 618 | 20231219 | 101900 | 758848610 | 2500 | 2490 | 2500 | 2490 | 1040 |
| 619 | 20231219 | 101800 | 756249575 | 2500 | 2495 | 2500 | 2490 | 911 |
| 620 | 20231219 | 101700 | 753977125 | 2495 | 2500 | 2500 | 2495 | 53 |
| 621 | 20231219 | 101600 | 753844880 | 2495 | 2495 | 2495 | 2495 | 0 |
| 622 | 20231219 | 101500 | 753844880 | 2495 | 2500 | 2515 | 2495 | 715 |
| 623 | 20231219 | 101400 | 752056960 | 2515 | 2490 | 2520 | 2490 | 4453 |
| 624 | 20231219 | 101300 | 740882000 | 2480 | 2490 | 2490 | 2480 | 1002 |
| 625 | 20231219 | 101200 | 738397005 | 2480 | 2485 | 2485 | 2480 | 2857 |
| 626 | 20231219 | 101100 | 731299215 | 2490 | 2490 | 2490 | 2490 | 1215 |
| 627 | 20231219 | 101000 | 728273865 | 2490 | 2500 | 2500 | 2490 | 259 |
| 628 | 20231219 | 100900 | 727626435 | 2500 | 2495 | 2500 | 2490 | 4647 |
| 629 | 20231219 | 100800 | 716042065 | 2495 | 2500 | 2500 | 2495 | 2700 |
| 630 | 20231219 | 100700 | 709302065 | 2500 | 2500 | 2500 | 2500 | 100 |
| 631 | 20231219 | 100600 | 709052065 | 2495 | 2495 | 2495 | 2495 | 1994 |
| 632 | 20231219 | 100500 | 704077035 | 2500 | 2500 | 2500 | 2500 | 1188 |
| 633 | 20231219 | 100400 | 701107035 | 2500 | 2505 | 2505 | 2500 | 2346 |
| 634 | 20231219 | 100300 | 695240880 | 2510 | 2510 | 2510 | 2510 | 230 |
| 635 | 20231219 | 100200 | 694663580 | 2510 | 2515 | 2515 | 2510 | 560 |
| 636 | 20231219 | 100100 | 693257780 | 2520 | 2505 | 2520 | 2500 | 4304 |
| 637 | 20231219 | 100000 | 682459650 | 2505 | 2510 | 2510 | 2505 | 903 |
| 638 | 20231219 | 095900 | 680197555 | 2505 | 2505 | 2510 | 2505 | 106 |
| 639 | 20231219 | 095800 | 679932020 | 2510 | 2510 | 2510 | 2505 | 2059 |
| 640 | 20231219 | 095700 | 674768085 | 2505 | 2505 | 2510 | 2500 | 2255 |
| 641 | 20231219 | 095600 | 669123795 | 2505 | 2505 | 2510 | 2505 | 90 |
| 642 | 20231219 | 095500 | 668898325 | 2505 | 2505 | 2505 | 2505 | 611 |
| 643 | 20231219 | 095400 | 667367770 | 2505 | 2510 | 2510 | 2505 | 828 |
| 644 | 20231219 | 095300 | 665292090 | 2510 | 2510 | 2510 | 2510 | 1592 |
| 645 | 20231219 | 095200 | 661296170 | 2510 | 2510 | 2510 | 2510 | 1338 |
| 646 | 20231219 | 095100 | 657937790 | 2515 | 2505 | 2520 | 2505 | 20184 |
| 647 | 20231219 | 095000 | 607196375 | 2505 | 2510 | 2510 | 2505 | 3083 |
| 648 | 20231219 | 094900 | 599468360 | 2510 | 2510 | 2510 | 2505 | 2050 |
| 649 | 20231219 | 094800 | 594329560 | 2510 | 2505 | 2510 | 2505 | 1441 |
| 650 | 20231219 | 094700 | 590719625 | 2505 | 2510 | 2510 | 2500 | 1192 |
| 651 | 20231219 | 094600 | 587736215 | 2500 | 2510 | 2510 | 2500 | 3651 |
| 652 | 20231219 | 094500 | 578596720 | 2505 | 2515 | 2515 | 2505 | 8246 |
| 653 | 20231219 | 094400 | 557870610 | 2515 | 2515 | 2515 | 2510 | 4510 |
| 654 | 20231219 | 094300 | 546528115 | 2505 | 2510 | 2515 | 2505 | 4209 |
| 655 | 20231219 | 094200 | 535967290 | 2510 | 2510 | 2510 | 2510 | 5742 |
| 656 | 20231219 | 094100 | 521554870 | 2510 | 2505 | 2510 | 2500 | 6586 |
| 657 | 20231219 | 094000 | 505054820 | 2505 | 2500 | 2505 | 2500 | 2236 |
| 658 | 20231219 | 093900 | 499464195 | 2500 | 2500 | 2500 | 2500 | 115 |
| 659 | 20231219 | 093800 | 499176695 | 2500 | 2500 | 2500 | 2490 | 29095 |
| 660 | 20231219 | 093700 | 426729575 | 2500 | 2500 | 2500 | 2490 | 245 |
| 661 | 20231219 | 093600 | 426117130 | 2500 | 2500 | 2500 | 2490 | 2032 |
| 662 | 20231219 | 093500 | 421051130 | 2495 | 2490 | 2500 | 2490 | 4876 |
| 663 | 20231219 | 093400 | 408890355 | 2490 | 2485 | 2495 | 2475 | 3257 |
| 664 | 20231219 | 093300 | 400792520 | 2485 | 2490 | 2495 | 2485 | 3196 |
| 665 | 20231219 | 093200 | 392848360 | 2490 | 2490 | 2490 | 2490 | 321 |
| 666 | 20231219 | 093100 | 392049070 | 2500 | 2490 | 2500 | 2475 | 6754 |
| 667 | 20231219 | 093000 | 375221425 | 2490 | 2495 | 2495 | 2490 | 5045 |
| 668 | 20231219 | 092900 | 362659345 | 2490 | 2495 | 2495 | 2485 | 4104 |
| 669 | 20231219 | 092800 | 352440890 | 2495 | 2495 | 2495 | 2490 | 5647 |
| 670 | 20231219 | 092700 | 338368145 | 2495 | 2490 | 2495 | 2485 | 5215 |
| 671 | 20231219 | 092600 | 325370365 | 2485 | 2480 | 2485 | 2480 | 7040 |
| 672 | 20231219 | 092500 | 307888735 | 2480 | 2470 | 2480 | 2460 | 2052 |
| 673 | 20231219 | 092400 | 302821880 | 2470 | 2485 | 2490 | 2470 | 5541 |
| 674 | 20231219 | 092300 | 289114990 | 2490 | 2485 | 2490 | 2485 | 1947 |
| 675 | 20231219 | 092200 | 284268310 | 2485 | 2475 | 2490 | 2475 | 5532 |
| 676 | 20231219 | 092100 | 270545420 | 2480 | 2480 | 2480 | 2470 | 1337 |
| 677 | 20231219 | 092000 | 267229670 | 2480 | 2470 | 2480 | 2470 | 9138 |
| 678 | 20231219 | 091900 | 244586135 | 2470 | 2455 | 2470 | 2455 | 7045 |
| 679 | 20231219 | 091800 | 227199250 | 2455 | 2455 | 2455 | 2445 | 4563 |
| 680 | 20231219 | 091700 | 216036225 | 2455 | 2445 | 2455 | 2445 | 605 |
| 681 | 20231219 | 091600 | 214554490 | 2445 | 2435 | 2445 | 2435 | 827 |
| 682 | 20231219 | 091500 | 212540305 | 2435 | 2450 | 2460 | 2435 | 8143 |
| 683 | 20231219 | 091400 | 192698950 | 2450 | 2460 | 2460 | 2450 | 2660 |
| 684 | 20231219 | 091300 | 186170940 | 2455 | 2460 | 2460 | 2450 | 2623 |
| 685 | 20231219 | 091200 | 179732565 | 2465 | 2470 | 2470 | 2460 | 6357 |
| 686 | 20231219 | 091100 | 164074130 | 2465 | 2470 | 2470 | 2465 | 3626 |
| 687 | 20231219 | 091000 | 155118675 | 2470 | 2470 | 2470 | 2465 | 4800 |
| 688 | 20231219 | 090900 | 143267570 | 2470 | 2460 | 2470 | 2455 | 4634 |
| 689 | 20231219 | 090800 | 131853280 | 2465 | 2460 | 2470 | 2455 | 10513 |
| 690 | 20231219 | 090700 | 105940020 | 2455 | 2455 | 2455 | 2450 | 3341 |
| 691 | 20231219 | 090600 | 97745220 | 2455 | 2450 | 2455 | 2450 | 1626 |
| 692 | 20231219 | 090500 | 93760405 | 2455 | 2465 | 2465 | 2455 | 1923 |
| 693 | 20231219 | 090400 | 89029410 | 2465 | 2445 | 2465 | 2445 | 6899 |
| 694 | 20231219 | 090300 | 72064055 | 2445 | 2450 | 2455 | 2445 | 3517 |
| 695 | 20231219 | 090200 | 63446320 | 2450 | 2465 | 2465 | 2450 | 3711 |
| 696 | 20231219 | 090100 | 54348245 | 2470 | 2450 | 2470 | 2445 | 14578 |
| 697 | 20231219 | 090000 | 18535985 | 2455 | 2435 | 2455 | 2435 | 6103 |